{"ticker": "XLU", "overview": {"name": "State Street Utilities Select Sector SPDR ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "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": "XLU", "has_prices": true, "as_of": "2026-08-07", "last": 43.61, "prev_close": 43.38, "change": 0.22999999999999687, "change_pct": 0.005301982480405644, "session_volume": 18693810.0, "vwap_5": 43.834070423092165, "vwap_20": 44.849029981734674, "vwap_60": 44.74181011459914, "vwap_250": 44.568640844362136, "high_52w": 47.73, "low_52w": 41.87, "avg_volume_20": 19638573.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-57cf1745e3dd4afd8685228153848631-0", "src": "CONGRESS", "ticker": "XLU", "cik": "", "company": "State Street Utilities Select Sector SPDR ETF", "company_raw": "SPDR Select Sector Fund - Utilities", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "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": "Sen. Thomas H Tuberville buys XLU ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/57cf1745-e3dd-4afd-8685-228153848631/", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461751}, {"id": "SENATE-b2bdf363af3943c8ae9313ed14aa3752-0", "src": "CONGRESS", "ticker": "XLU", "cik": "", "company": "State Street Utilities Select Sector SPDR ETF", "company_raw": "SPDR Select Sector Fund - Utilities", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "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": "Sen. Thomas H Tuberville buys XLU ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b2bdf363-af39-43c8-ae93-13ed14aa3752/", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461751}, {"id": "SENATE-a8b03ce857804712a5897c1ecdd8774f-6", "src": "CONGRESS", "ticker": "XLU", "cik": "", "company": "State Street Utilities Select Sector SPDR ETF", "company_raw": "Utilities Select Sector SPDR ETF (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "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": "Sen. Patrick J Toomey trims XLU ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a8b03ce8-5780-4712-a589-7c1ecdd8774f/", "trade_date": "2015-02-27", "timestamp": "2015-02-27", "mins": 6143991}, {"id": "SENATE-428a100c5ccb4e439a4b959cf8f93eba-6", "src": "CONGRESS", "ticker": "XLU", "cik": "", "company": "State Street Utilities Select Sector SPDR ETF", "company_raw": "Utilities Select Sector SPDR ETF (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "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": "Sen. Patrick J Toomey trims XLU ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/428a100c-5ccb-4e43-9a4b-959cf8f93eba/", "trade_date": "2015-02-27", "timestamp": "2015-02-27", "mins": 6143991}, {"id": "SENATE-a8b03ce857804712a5897c1ecdd8774f-8", "src": "CONGRESS", "ticker": "XLU", "cik": "", "company": "State Street Utilities Select Sector SPDR ETF", "company_raw": "Utilities Select Sector SPDR ETF (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey buys XLU ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a8b03ce8-5780-4712-a589-7c1ecdd8774f/", "trade_date": "2015-01-30", "timestamp": "2015-01-30", "mins": 6184311}, {"id": "SENATE-428a100c5ccb4e439a4b959cf8f93eba-8", "src": "CONGRESS", "ticker": "XLU", "cik": "", "company": "State Street Utilities Select Sector SPDR ETF", "company_raw": "Utilities Select Sector SPDR ETF (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey buys XLU ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/428a100c-5ccb-4e43-9a4b-959cf8f93eba/", "trade_date": "2015-01-30", "timestamp": "2015-01-30", "mins": 6184311}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 0, "net": 30002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2025-12-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/57cf1745-e3dd-4afd-8685-228153848631/"}, {"action": "BUY", "amount": 15001.0, "date": "2025-12-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b2bdf363-af39-43c8-ae93-13ed14aa3752/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2025-12-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/57cf1745-e3dd-4afd-8685-228153848631/"}}, {"who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-02-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a8b03ce8-5780-4712-a589-7c1ecdd8774f/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-02-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/428a100c-5ccb-4e43-9a4b-959cf8f93eba/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-01-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a8b03ce8-5780-4712-a589-7c1ecdd8774f/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-01-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/428a100c-5ccb-4e43-9a4b-959cf8f93eba/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-02-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a8b03ce8-5780-4712-a589-7c1ecdd8774f/"}}], "activity": [], "announcements": [], "performance": {"ticker": "XLU", "has_prices": true, "summary": {"n": 4, "avg": 0.36992736352402067, "win_rate": 1.0, "best": 0.7199763360283967, "worst": 0.019878391019644562, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2025-12-17", "score": 0.0, "ref_price": 42.76, "return": 0.019878391019644562}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2025-12-17", "score": 0.0, "ref_price": 42.76, "return": 0.019878391019644562}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2015-01-30", "score": 0.0, "ref_price": 25.355, "return": 0.7199763360283967}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2015-01-30", "score": 0.0, "ref_price": 25.355, "return": 0.7199763360283967}]}, "price_series": [{"date": "2016-08-08", "close": 25.355, "volume": 27021160.0}, {"date": "2016-08-09", "close": 25.35, "volume": 20188380.0}, {"date": "2016-08-10", "close": 25.355, "volume": 16981676.0}, {"date": "2016-08-11", "close": 25.415, "volume": 18962948.0}, {"date": "2016-08-12", "close": 25.45, "volume": 24322660.0}, {"date": "2016-08-15", "close": 25.06, "volume": 25268500.0}, {"date": "2016-08-16", "close": 24.765, "volume": 40246660.0}, {"date": "2016-08-17", "close": 25.135, "volume": 56912460.0}, {"date": "2016-08-18", "close": 25.445, "volume": 27888100.0}, {"date": "2016-08-19", "close": 25.135, "volume": 29296700.0}, {"date": "2016-08-22", "close": 25.2, "volume": 18203526.0}, {"date": "2016-08-23", "close": 25.09, "volume": 19157436.0}, {"date": "2016-08-24", "close": 25.08, "volume": 16096456.0}, {"date": "2016-08-25", "close": 25.095, "volume": 14445556.0}, {"date": "2016-08-26", "close": 24.575, "volume": 41822140.0}, {"date": "2016-08-29", "close": 24.775, "volume": 26031440.0}, {"date": "2016-08-30", "close": 24.515, "volume": 24410440.0}, {"date": "2016-08-31", "close": 24.615, "volume": 22986840.0}, {"date": "2016-09-01", "close": 24.49, "volume": 31910920.0}, {"date": "2016-09-02", "close": 24.815, "volume": 32541940.0}, {"date": "2016-09-06", "close": 25.085, "volume": 30518080.0}, {"date": "2016-09-07", "close": 25.09, "volume": 22980440.0}, {"date": "2016-09-08", "close": 25.175, "volume": 25656080.0}, {"date": "2016-09-09", "close": 24.23, "volume": 51038260.0}, {"date": "2016-09-12", "close": 24.66, "volume": 50867300.0}, {"date": "2016-09-13", "close": 24.32, "volume": 44593460.0}, {"date": "2016-09-14", "close": 24.415, "volume": 30421680.0}, {"date": "2016-09-15", "close": 24.6, "volume": 61873440.0}, {"date": "2016-09-16", "close": 24.63, "volume": 42075040.0}, {"date": "2016-09-19", "close": 24.875, "volume": 25058940.0}, {"date": "2016-09-20", "close": 24.83, "volume": 25715800.0}, {"date": "2016-09-21", "close": 25.335, "volume": 38792540.0}, {"date": "2016-09-22", "close": 25.49, "volume": 24011480.0}, {"date": "2016-09-23", "close": 25.47, "volume": 21996720.0}, {"date": "2016-09-26", "close": 25.405, "volume": 16105678.0}, {"date": "2016-09-27", "close": 25.075, "volume": 35877320.0}, {"date": "2016-09-28", "close": 25.04, "volume": 33212340.0}, {"date": "2016-09-29", "close": 24.665, "volume": 38494620.0}, {"date": "2016-09-30", "close": 24.495, "volume": 29227280.0}, {"date": "2016-10-03", "close": 24.15, "volume": 38985380.0}, {"date": "2016-10-04", "close": 23.645, "volume": 51281860.0}, {"date": "2016-10-05", "close": 23.595, "volume": 56314560.0}, {"date": "2016-10-06", "close": 23.59, "volume": 40362860.0}, {"date": "2016-10-07", "close": 23.56, "volume": 34366280.0}, {"date": "2016-10-10", "close": 23.755, "volume": 19544654.0}, {"date": "2016-10-11", "close": 23.485, "volume": 28693740.0}, {"date": "2016-10-12", "close": 23.715, "volume": 30784020.0}, {"date": "2016-10-13", "close": 24.01, "volume": 61083700.0}, {"date": "2016-10-14", "close": 23.875, "volume": 35748320.0}, {"date": "2016-10-17", "close": 24.005, "volume": 22841380.0}, {"date": "2016-10-18", "close": 24.21, "volume": 29521900.0}, {"date": "2016-10-19", "close": 24.155, "volume": 16947746.0}, {"date": "2016-10-20", "close": 24.14, "volume": 17823680.0}, {"date": "2016-10-21", "close": 24.0, "volume": 33990080.0}, {"date": "2016-10-24", "close": 24.09, "volume": 21432940.0}, {"date": "2016-10-25", "close": 24.24, "volume": 19632382.0}, {"date": "2016-10-26", "close": 24.3, "volume": 21632340.0}, {"date": "2016-10-27", "close": 24.155, "volume": 31109860.0}, {"date": "2016-10-28", "close": 24.23, "volume": 32927740.0}, {"date": "2016-10-31", "close": 24.715, "volume": 45429660.0}, {"date": "2016-11-01", "close": 24.265, "volume": 48307260.0}, {"date": "2016-11-02", "close": 23.96, "volume": 52983500.0}, {"date": "2016-11-03", "close": 24.05, "volume": 23640920.0}, {"date": "2016-11-04", "close": 23.975, "volume": 29113720.0}, {"date": "2016-11-07", "close": 24.395, "volume": 35456140.0}, {"date": "2016-11-08", "close": 24.585, "volume": 37039900.0}, {"date": "2016-11-09", "close": 23.68, "volume": 85614920.0}, {"date": "2016-11-10", "close": 23.11, "volume": 106036900.0}, {"date": "2016-11-11", "close": 23.015, "volume": 61902580.0}, {"date": "2016-11-14", "close": 23.0, "volume": 56338900.0}, {"date": "2016-11-15", "close": 23.37, "volume": 50383640.0}, {"date": "2016-11-16", "close": 23.21, "volume": 33634060.0}, {"date": "2016-11-17", "close": 23.215, "volume": 38302300.0}, {"date": "2016-11-18", "close": 23.145, "volume": 21392660.0}, {"date": "2016-11-21", "close": 23.39, "volume": 24595140.0}, {"date": "2016-11-22", "close": 23.48, "volume": 21284220.0}, {"date": "2016-11-23", "close": 23.245, "volume": 28300600.0}, {"date": "2016-11-25", "close": 23.58, "volume": 15732414.0}, {"date": "2016-11-28", "close": 24.035, "volume": 46853360.0}, {"date": "2016-11-29", "close": 24.135, "volume": 28869880.0}, {"date": "2016-11-30", "close": 23.375, "volume": 46900540.0}, {"date": "2016-12-01", "close": 23.19, "volume": 36884580.0}, {"date": "2016-12-02", "close": 23.4, "volume": 32798820.0}, {"date": "2016-12-05", "close": 23.43, "volume": 29776600.0}, {"date": "2016-12-06", "close": 23.385, "volume": 16833336.0}, {"date": "2016-12-07", "close": 23.69, "volume": 25802780.0}, {"date": "2016-12-08", "close": 23.73, "volume": 28790560.0}, {"date": "2016-12-09", "close": 23.98, "volume": 32037640.0}, {"date": "2016-12-12", "close": 24.23, "volume": 43946840.0}, {"date": "2016-12-13", "close": 24.48, "volume": 40420420.0}, {"date": "2016-12-14", "close": 23.975, "volume": 56690320.0}, {"date": "2016-12-15", "close": 24.145, "volume": 35638740.0}, {"date": "2016-12-16", "close": 24.205, "volume": 40236980.0}, {"date": "2016-12-19", "close": 24.295, "volume": 23300020.0}, {"date": "2016-12-20", "close": 24.325, "volume": 17326272.0}, {"date": "2016-12-21", "close": 24.225, "volume": 16887378.0}, {"date": "2016-12-22", "close": 24.31, "volume": 14930474.0}, {"date": "2016-12-23", "close": 24.305, "volume": 15557022.0}, {"date": "2016-12-27", "close": 24.325, "volume": 26268720.0}, {"date": "2016-12-28", "close": 24.095, "volume": 17658696.0}, {"date": "2016-12-29", "close": 24.42, "volume": 29333640.0}, {"date": "2016-12-30", "close": 24.285, "volume": 28053260.0}, {"date": "2017-01-03", "close": 24.225, "volume": 37761180.0}, {"date": "2017-01-04", "close": 24.315, "volume": 27178820.0}, {"date": "2017-01-05", "close": 24.34, "volume": 32612800.0}, {"date": "2017-01-06", "close": 24.415, "volume": 21918000.0}, {"date": "2017-01-09", "close": 24.095, "volume": 27666220.0}, {"date": "2017-01-10", "close": 24.02, "volume": 22448300.0}, {"date": "2017-01-11", "close": 24.27, "volume": 26785520.0}, {"date": "2017-01-12", "close": 24.29, "volume": 18803206.0}, {"date": "2017-01-13", "close": 24.255, "volume": 24346600.0}, {"date": "2017-01-17", "close": 24.52, "volume": 30651940.0}, {"date": "2017-01-18", "close": 24.49, "volume": 26461820.0}, {"date": "2017-01-19", "close": 24.275, "volume": 27587980.0}, {"date": "2017-01-20", "close": 24.32, "volume": 23745900.0}, {"date": "2017-01-23", "close": 24.195, "volume": 21250620.0}, {"date": "2017-01-24", "close": 24.19, "volume": 22098880.0}, {"date": "2017-01-25", "close": 24.19, "volume": 38446340.0}, {"date": "2017-01-26", "close": 24.2, "volume": 22976280.0}, {"date": "2017-01-27", "close": 24.195, "volume": 14457194.0}, {"date": "2017-01-30", "close": 24.215, "volume": 18639496.0}, {"date": "2017-01-31", "close": 24.59, "volume": 31830940.0}, {"date": "2017-02-01", "close": 24.165, "volume": 48743980.0}, {"date": "2017-02-02", "close": 24.42, "volume": 31304840.0}, {"date": "2017-02-03", "close": 24.45, "volume": 22673280.0}, {"date": "2017-02-06", "close": 24.4, "volume": 14070284.0}, {"date": "2017-02-07", "close": 24.46, "volume": 12218256.0}, {"date": "2017-02-08", "close": 24.7, "volume": 31756780.0}, {"date": "2017-02-09", "close": 24.49, "volume": 28991860.0}, {"date": "2017-02-10", "close": 24.645, "volume": 18943990.0}, {"date": "2017-02-13", "close": 24.765, "volume": 26053200.0}, {"date": "2017-02-14", "close": 24.585, "volume": 37555740.0}, {"date": "2017-02-15", "close": 24.525, "volume": 37834700.0}, {"date": "2017-02-16", "close": 24.77, "volume": 27966580.0}, {"date": "2017-02-17", "close": 24.785, "volume": 19946928.0}, {"date": "2017-02-21", "close": 25.045, "volume": 22712280.0}, {"date": "2017-02-22", "close": 25.15, "volume": 32037260.0}, {"date": "2017-02-23", "close": 25.41, "volume": 29985480.0}, {"date": "2017-02-24", "close": 25.795, "volume": 37254960.0}, {"date": "2017-02-27", "close": 25.65, "volume": 27965220.0}, {"date": "2017-02-28", "close": 25.885, "volume": 28819040.0}, {"date": "2017-03-01", "close": 25.655, "volume": 58241100.0}, {"date": "2017-03-02", "close": 25.84, "volume": 34741660.0}, {"date": "2017-03-03", "close": 25.76, "volume": 35110700.0}, {"date": "2017-03-06", "close": 25.71, "volume": 15228962.0}, {"date": "2017-03-07", "close": 25.695, "volume": 35902540.0}, {"date": "2017-03-08", "close": 25.325, "volume": 36774440.0}, {"date": "2017-03-09", "close": 25.27, "volume": 25684100.0}, {"date": "2017-03-10", "close": 25.48, "volume": 22983600.0}, {"date": "2017-03-13", "close": 25.555, "volume": 28115960.0}, {"date": "2017-03-14", "close": 25.53, "volume": 23335940.0}, {"date": "2017-03-15", "close": 25.94, "volume": 45238320.0}, {"date": "2017-03-16", "close": 25.655, "volume": 37456700.0}, {"date": "2017-03-17", "close": 25.615, "volume": 30257080.0}, {"date": "2017-03-20", "close": 25.4519, "volume": 14296048.0}, {"date": "2017-03-21", "close": 25.805, "volume": 50834240.0}, {"date": "2017-03-22", "close": 25.93, "volume": 50505520.0}, {"date": "2017-03-23", "close": 25.85, "volume": 45130660.0}, {"date": "2017-03-24", "close": 25.945, "volume": 24731700.0}, {"date": "2017-03-27", "close": 25.845, "volume": 18590692.0}, {"date": "2017-03-28", "close": 25.825, "volume": 16955680.0}, {"date": "2017-03-29", "close": 25.755, "volume": 13906922.0}, {"date": "2017-03-30", "close": 25.555, "volume": 39422440.0}, {"date": "2017-03-31", "close": 25.655, "volume": 19979278.0}, {"date": "2017-04-03", "close": 25.65, "volume": 30941060.0}, {"date": "2017-04-04", "close": 25.73, "volume": 20268620.0}, {"date": "2017-04-05", "close": 25.875, "volume": 25236960.0}, {"date": "2017-04-06", "close": 25.81, "volume": 18777548.0}, {"date": "2017-04-07", "close": 25.7, "volume": 39835620.0}, {"date": "2017-04-10", "close": 25.745, "volume": 16969774.0}, {"date": "2017-04-11", "close": 25.735, "volume": 19688446.0}, {"date": "2017-04-12", "close": 25.925, "volume": 21041860.0}, {"date": "2017-04-13", "close": 25.84, "volume": 21712220.0}, {"date": "2017-04-17", "close": 25.955, "volume": 14545146.0}, {"date": "2017-04-18", "close": 26.015, "volume": 29394020.0}, {"date": "2017-04-19", "close": 25.835, "volume": 24968540.0}, {"date": "2017-04-20", "close": 25.735, "volume": 26940740.0}, {"date": "2017-04-21", "close": 25.865, "volume": 26518140.0}, {"date": "2017-04-24", "close": 26.0, "volume": 36213380.0}, {"date": "2017-04-25", "close": 25.965, "volume": 21783220.0}, {"date": "2017-04-26", "close": 25.885, "volume": 19162808.0}, {"date": "2017-04-27", "close": 25.975, "volume": 18915898.0}, {"date": "2017-04-28", "close": 25.85, "volume": 18811108.0}, {"date": "2017-05-01", "close": 25.695, "volume": 21385040.0}, {"date": "2017-05-02", "close": 25.725, "volume": 18791314.0}, {"date": "2017-05-03", "close": 25.635, "volume": 20975420.0}, {"date": "2017-05-04", "close": 25.725, "volume": 28078160.0}, {"date": "2017-05-05", "close": 25.865, "volume": 21555340.0}, {"date": "2017-05-08", "close": 25.855, "volume": 17579444.0}, {"date": "2017-05-09", "close": 25.665, "volume": 15517838.0}, {"date": "2017-05-10", "close": 25.705, "volume": 16867630.0}, {"date": "2017-05-11", "close": 25.74, "volume": 15398310.0}, {"date": "2017-05-12", "close": 25.865, "volume": 15046148.0}, {"date": "2017-05-15", "close": 25.975, "volume": 12689620.0}, {"date": "2017-05-16", "close": 25.785, "volume": 15300340.0}, {"date": "2017-05-17", "close": 25.85, "volume": 29939680.0}, {"date": "2017-05-18", "close": 25.94, "volume": 33732920.0}, {"date": "2017-05-19", "close": 26.04, "volume": 19788292.0}, {"date": "2017-05-22", "close": 26.265, "volume": 15552938.0}, {"date": "2017-05-23", "close": 26.335, "volume": 30558940.0}, {"date": "2017-05-24", "close": 26.485, "volume": 15204684.0}, {"date": "2017-05-25", "close": 26.7, "volume": 33554560.0}, {"date": "2017-05-26", "close": 26.7, "volume": 15273454.0}, {"date": "2017-05-30", "close": 26.785, "volume": 12584580.0}, {"date": "2017-05-31", "close": 26.92, "volume": 25229460.0}, {"date": "2017-06-01", "close": 27.11, "volume": 22168780.0}, {"date": "2017-06-02", "close": 27.14, "volume": 19896376.0}, {"date": "2017-06-05", "close": 27.055, "volume": 14682208.0}, {"date": "2017-06-06", "close": 26.995, "volume": 15002212.0}, {"date": "2017-06-07", "close": 27.085, "volume": 15762660.0}, {"date": "2017-06-08", "close": 26.86, "volume": 26567280.0}, {"date": "2017-06-09", "close": 26.835, "volume": 27823240.0}, {"date": "2017-06-12", "close": 26.785, "volume": 25601720.0}, {"date": "2017-06-13", "close": 26.85, "volume": 17829758.0}, {"date": "2017-06-14", "close": 26.995, "volume": 31648200.0}, {"date": "2017-06-15", "close": 27.15, "volume": 31098600.0}, {"date": "2017-06-16", "close": 27.055, "volume": 35371660.0}, {"date": "2017-06-19", "close": 26.965, "volume": 35618960.0}, {"date": "2017-06-20", "close": 26.98, "volume": 15154968.0}, {"date": "2017-06-21", "close": 26.82, "volume": 20139680.0}, {"date": "2017-06-22", "close": 26.695, "volume": 15862330.0}, {"date": "2017-06-23", "close": 26.605, "volume": 17286238.0}, {"date": "2017-06-26", "close": 26.785, "volume": 20698020.0}, {"date": "2017-06-27", "close": 26.485, "volume": 20942220.0}, {"date": "2017-06-28", "close": 26.23, "volume": 18577594.0}, {"date": "2017-06-29", "close": 26.02, "volume": 41191300.0}, {"date": "2017-06-30", "close": 25.98, "volume": 30225480.0}, {"date": "2017-07-03", "close": 25.86, "volume": 25409420.0}, {"date": "2017-07-05", "close": 25.735, "volume": 27971780.0}, {"date": "2017-07-06", "close": 25.725, "volume": 28114000.0}, {"date": "2017-07-07", "close": 25.745, "volume": 26525960.0}, {"date": "2017-07-10", "close": 25.725, "volume": 32598020.0}, {"date": "2017-07-11", "close": 25.71, "volume": 18097712.0}, {"date": "2017-07-12", "close": 25.93, "volume": 24285980.0}, {"date": "2017-07-13", "close": 25.84, "volume": 13841450.0}, {"date": "2017-07-14", "close": 25.96, "volume": 25214200.0}, {"date": "2017-07-17", "close": 26.08, "volume": 15321038.0}, {"date": "2017-07-18", "close": 26.155, "volume": 15780994.0}, {"date": "2017-07-19", "close": 26.265, "volume": 21338100.0}, {"date": "2017-07-20", "close": 26.455, "volume": 16924902.0}, {"date": "2017-07-21", "close": 26.645, "volume": 18504100.0}, {"date": "2017-07-24", "close": 26.395, "volume": 21020800.0}, {"date": "2017-07-25", "close": 26.245, "volume": 21122380.0}, {"date": "2017-07-26", "close": 26.495, "volume": 17262440.0}, {"date": "2017-07-27", "close": 26.56, "volume": 19156176.0}, {"date": "2017-07-28", "close": 26.52, "volume": 19277958.0}, {"date": "2017-07-31", "close": 26.61, "volume": 23135440.0}, {"date": "2017-08-01", "close": 26.76, "volume": 21518120.0}, {"date": "2017-08-02", "close": 26.875, "volume": 16030138.0}, {"date": "2017-08-03", "close": 27.01, "volume": 20929380.0}, {"date": "2017-08-04", "close": 26.89, "volume": 34919540.0}, {"date": "2017-08-07", "close": 26.975, "volume": 10322902.0}, {"date": "2017-08-08", "close": 27.085, "volume": 15133916.0}, {"date": "2017-08-09", "close": 26.945, "volume": 17641394.0}, {"date": "2017-08-10", "close": 27.03, "volume": 19066536.0}, {"date": "2017-08-11", "close": 26.87, "volume": 18652724.0}, {"date": "2017-08-14", "close": 27.025, "volume": 23614880.0}, {"date": "2017-08-15", "close": 27.175, "volume": 19143250.0}, {"date": "2017-08-16", "close": 27.285, "volume": 14249712.0}, {"date": "2017-08-17", "close": 27.09, "volume": 17912504.0}, {"date": "2017-08-18", "close": 27.25, "volume": 29697560.0}, {"date": "2017-08-21", "close": 27.35, "volume": 11309138.0}, {"date": "2017-08-22", "close": 27.41, "volume": 16279354.0}, {"date": "2017-08-23", "close": 27.5, "volume": 14092918.0}, {"date": "2017-08-24", "close": 27.48, "volume": 14034710.0}, {"date": "2017-08-25", "close": 27.57, "volume": 15693210.0}, {"date": "2017-08-28", "close": 27.62, "volume": 15693436.0}, {"date": "2017-08-29", "close": 27.56, "volume": 15860558.0}, {"date": "2017-08-30", "close": 27.48, "volume": 11502162.0}, {"date": "2017-08-31", "close": 27.485, "volume": 20938940.0}, {"date": "2017-09-01", "close": 27.4, "volume": 22537420.0}, {"date": "2017-09-05", "close": 27.47, "volume": 18080812.0}, {"date": "2017-09-06", "close": 27.345, "volume": 22840940.0}, {"date": "2017-09-07", "close": 27.55, "volume": 24700400.0}, {"date": "2017-09-08", "close": 27.68, "volume": 18008944.0}, {"date": "2017-09-11", "close": 27.915, "volume": 20153320.0}, {"date": "2017-09-12", "close": 27.45, "volume": 37763600.0}, {"date": "2017-09-13", "close": 27.315, "volume": 21444040.0}, {"date": "2017-09-14", "close": 27.545, "volume": 20369260.0}, {"date": "2017-09-15", "close": 27.375, "volume": 17030264.0}, {"date": "2017-09-18", "close": 27.095, "volume": 31607000.0}, {"date": "2017-09-19", "close": 27.04, "volume": 31560000.0}, {"date": "2017-09-20", "close": 26.84, "volume": 39475840.0}, {"date": "2017-09-21", "close": 26.835, "volume": 21411820.0}, {"date": "2017-09-22", "close": 26.615, "volume": 22455340.0}, {"date": "2017-09-25", "close": 26.86, "volume": 23446540.0}, {"date": "2017-09-26", "close": 26.81, "volume": 20006520.0}, {"date": "2017-09-27", "close": 26.45, "volume": 24684600.0}, {"date": "2017-09-28", "close": 26.545, "volume": 28365000.0}, {"date": "2017-09-29", "close": 26.525, "volume": 24238900.0}, {"date": "2017-10-02", "close": 26.57, "volume": 33211300.0}, {"date": "2017-10-03", "close": 26.495, "volume": 19091286.0}, {"date": "2017-10-04", "close": 26.76, "volume": 24278940.0}, {"date": "2017-10-05", "close": 26.735, "volume": 25278460.0}, {"date": "2017-10-06", "close": 26.715, "volume": 20814340.0}, {"date": "2017-10-09", "close": 26.75, "volume": 14652466.0}, {"date": "2017-10-10", "close": 27.01, "volume": 16637764.0}, {"date": "2017-10-11", "close": 27.125, "volume": 30938160.0}, {"date": "2017-10-12", "close": 27.265, "volume": 27336620.0}, {"date": "2017-10-13", "close": 27.075, "volume": 25425380.0}, {"date": "2017-10-16", "close": 27.015, "volume": 22492720.0}, {"date": "2017-10-17", "close": 27.175, "volume": 19199218.0}, {"date": "2017-10-18", "close": 27.125, "volume": 17364840.0}, {"date": "2017-10-19", "close": 27.41, "volume": 20555620.0}, {"date": "2017-10-20", "close": 27.43, "volume": 22461340.0}, {"date": "2017-10-23", "close": 27.445, "volume": 21220940.0}, {"date": "2017-10-24", "close": 27.47, "volume": 22671000.0}, {"date": "2017-10-25", "close": 27.35, "volume": 36662440.0}, {"date": "2017-10-26", "close": 27.355, "volume": 34635400.0}, {"date": "2017-10-27", "close": 27.525, "volume": 20704720.0}, {"date": "2017-10-30", "close": 27.53, "volume": 20097860.0}, {"date": "2017-10-31", "close": 27.56, "volume": 19050740.0}, {"date": "2017-11-01", "close": 27.405, "volume": 21758340.0}, {"date": "2017-11-02", "close": 27.505, "volume": 29453900.0}, {"date": "2017-11-03", "close": 27.605, "volume": 23246400.0}, {"date": "2017-11-06", "close": 27.5, "volume": 23992960.0}, {"date": "2017-11-07", "close": 27.83, "volume": 22643020.0}, {"date": "2017-11-08", "close": 27.85, "volume": 19169818.0}, {"date": "2017-11-09", "close": 27.885, "volume": 21503220.0}, {"date": "2017-11-10", "close": 27.755, "volume": 22073600.0}, {"date": "2017-11-13", "close": 28.085, "volume": 19644864.0}, {"date": "2017-11-14", "close": 28.435, "volume": 24745920.0}, {"date": "2017-11-15", "close": 28.19, "volume": 24106380.0}, {"date": "2017-11-16", "close": 28.1, "volume": 22882180.0}, {"date": "2017-11-17", "close": 27.905, "volume": 33300700.0}, {"date": "2017-11-20", "close": 27.82, "volume": 18491488.0}, {"date": "2017-11-21", "close": 27.895, "volume": 15511912.0}, {"date": "2017-11-22", "close": 27.895, "volume": 11157782.0}, {"date": "2017-11-24", "close": 27.94, "volume": 10004488.0}, {"date": "2017-11-27", "close": 28.06, "volume": 14375574.0}, {"date": "2017-11-28", "close": 28.19, "volume": 18371122.0}, {"date": "2017-11-29", "close": 28.205, "volume": 31102720.0}, {"date": "2017-11-30", "close": 28.3, "volume": 31769400.0}, {"date": "2017-12-01", "close": 28.205, "volume": 48151820.0}, {"date": "2017-12-04", "close": 28.045, "volume": 26111520.0}, {"date": "2017-12-05", "close": 27.69, "volume": 39737840.0}, {"date": "2017-12-06", "close": 27.795, "volume": 18875508.0}, {"date": "2017-12-07", "close": 27.845, "volume": 22950460.0}, {"date": "2017-12-08", "close": 27.935, "volume": 19950650.0}, {"date": "2017-12-11", "close": 28.105, "volume": 30848640.0}, {"date": "2017-12-12", "close": 27.625, "volume": 43077620.0}, {"date": "2017-12-13", "close": 27.7, "volume": 34758840.0}, {"date": "2017-12-14", "close": 27.665, "volume": 26273320.0}, {"date": "2017-12-15", "close": 27.51, "volume": 27251200.0}, {"date": "2017-12-18", "close": 27.205, "volume": 38806620.0}, {"date": "2017-12-19", "close": 26.71, "volume": 29774940.0}, {"date": "2017-12-20", "close": 26.5, "volume": 31401020.0}, {"date": "2017-12-21", "close": 26.185, "volume": 39856200.0}, {"date": "2017-12-22", "close": 26.225, "volume": 22943940.0}, {"date": "2017-12-26", "close": 26.07, "volume": 16487430.0}, {"date": "2017-12-27", "close": 26.18, "volume": 21211040.0}, {"date": "2017-12-28", "close": 26.325, "volume": 9821528.0}, {"date": "2017-12-29", "close": 26.34, "volume": 14060248.0}, {"date": "2018-01-02", "close": 26.095, "volume": 24537900.0}, {"date": "2018-01-03", "close": 25.89, "volume": 41614960.0}, {"date": "2018-01-04", "close": 25.675, "volume": 29917820.0}, {"date": "2018-01-05", "close": 25.665, "volume": 46808760.0}, {"date": "2018-01-08", "close": 25.905, "volume": 28547520.0}, {"date": "2018-01-09", "close": 25.65, "volume": 30849800.0}, {"date": "2018-01-10", "close": 25.37, "volume": 31123740.0}, {"date": "2018-01-11", "close": 25.275, "volume": 33068180.0}, {"date": "2018-01-12", "close": 25.13, "volume": 37203460.0}, {"date": "2018-01-16", "close": 25.075, "volume": 54493400.0}, {"date": "2018-01-17", "close": 25.23, "volume": 46862800.0}, {"date": "2018-01-18", "close": 25.07, "volume": 42658340.0}, {"date": "2018-01-19", "close": 24.995, "volume": 37157700.0}, {"date": "2018-01-22", "close": 25.03, "volume": 41011260.0}, {"date": "2018-01-23", "close": 25.27, "volume": 53346200.0}, {"date": "2018-01-24", "close": 25.115, "volume": 39317200.0}, {"date": "2018-01-25", "close": 25.505, "volume": 52502220.0}, {"date": "2018-01-26", "close": 25.52, "volume": 47808480.0}, {"date": "2018-01-29", "close": 25.195, "volume": 36041900.0}, {"date": "2018-01-30", "close": 25.24, "volume": 26157400.0}, {"date": "2018-01-31", "close": 25.52, "volume": 54833120.0}, {"date": "2018-02-01", "close": 25.12, "volume": 57009440.0}, {"date": "2018-02-02", "close": 24.94, "volume": 43606760.0}, {"date": "2018-02-05", "close": 24.53, "volume": 65152340.0}, {"date": "2018-02-06", "close": 24.165, "volume": 83342760.0}, {"date": "2018-02-07", "close": 24.05, "volume": 55758280.0}, {"date": "2018-02-08", "close": 23.78, "volume": 52083340.0}, {"date": "2018-02-09", "close": 24.28, "volume": 72844960.0}, {"date": "2018-02-12", "close": 24.465, "volume": 53008480.0}, {"date": "2018-02-13", "close": 24.575, "volume": 50119180.0}, {"date": "2018-02-14", "close": 24.3, "volume": 40681100.0}, {"date": "2018-02-15", "close": 24.84, "volume": 33006960.0}, {"date": "2018-02-16", "close": 25.06, "volume": 40132680.0}, {"date": "2018-02-20", "close": 24.735, "volume": 33533100.0}, {"date": "2018-02-21", "close": 24.41, "volume": 44920440.0}, {"date": "2018-02-22", "close": 24.535, "volume": 40257580.0}, {"date": "2018-02-23", "close": 25.175, "volume": 41284640.0}, {"date": "2018-02-26", "close": 25.1, "volume": 27209180.0}, {"date": "2018-02-27", "close": 24.7, "volume": 36401620.0}, {"date": "2018-02-28", "close": 24.53, "volume": 23872740.0}, {"date": "2018-03-01", "close": 24.535, "volume": 43182560.0}, {"date": "2018-03-02", "close": 24.47, "volume": 33714100.0}, {"date": "2018-03-05", "close": 24.97, "volume": 31000780.0}, {"date": "2018-03-06", "close": 24.635, "volume": 36200940.0}, {"date": "2018-03-07", "close": 24.45, "volume": 33342640.0}, {"date": "2018-03-08", "close": 24.63, "volume": 24499340.0}, {"date": "2018-03-09", "close": 24.7, "volume": 26196120.0}, {"date": "2018-03-12", "close": 24.805, "volume": 32461740.0}, {"date": "2018-03-13", "close": 24.86, "volume": 37745080.0}, {"date": "2018-03-14", "close": 25.115, "volume": 38238000.0}, {"date": "2018-03-15", "close": 25.1, "volume": 42108880.0}, {"date": "2018-03-16", "close": 25.125, "volume": 39503480.0}, {"date": "2018-03-19", "close": 24.97, "volume": 43379400.0}, {"date": "2018-03-20", "close": 24.855, "volume": 29936440.0}, {"date": "2018-03-21", "close": 24.77, "volume": 38440520.0}, {"date": "2018-03-22", "close": 24.88, "volume": 50662520.0}, {"date": "2018-03-23", "close": 24.53, "volume": 34668540.0}, {"date": "2018-03-26", "close": 24.785, "volume": 27519400.0}, {"date": "2018-03-27", "close": 25.14, "volume": 42710880.0}, {"date": "2018-03-28", "close": 25.13, "volume": 46345760.0}, {"date": "2018-03-29", "close": 25.265, "volume": 30929840.0}, {"date": "2018-04-02", "close": 25.07, "volume": 35564000.0}, {"date": "2018-04-03", "close": 25.155, "volume": 27573360.0}, {"date": "2018-04-04", "close": 25.21, "volume": 32704560.0}, {"date": "2018-04-05", "close": 25.41, "volume": 28572300.0}, {"date": "2018-04-06", "close": 25.21, "volume": 28610860.0}, {"date": "2018-04-09", "close": 25.26, "volume": 23512100.0}, {"date": "2018-04-10", "close": 25.065, "volume": 28185640.0}, {"date": "2018-04-11", "close": 25.03, "volume": 16048202.0}, {"date": "2018-04-12", "close": 24.7, "volume": 24155240.0}, {"date": "2018-04-13", "close": 24.895, "volume": 20874640.0}, {"date": "2018-04-16", "close": 25.235, "volume": 30795220.0}, {"date": "2018-04-17", "close": 25.49, "volume": 26387500.0}, {"date": "2018-04-18", "close": 25.395, "volume": 28215920.0}, {"date": "2018-04-19", "close": 25.38, "volume": 30335460.0}, {"date": "2018-04-20", "close": 25.15, "volume": 28159020.0}, {"date": "2018-04-23", "close": 25.165, "volume": 23861160.0}, {"date": "2018-04-24", "close": 25.335, "volume": 33784000.0}, {"date": "2018-04-25", "close": 25.34, "volume": 26806820.0}, {"date": "2018-04-26", "close": 25.595, "volume": 23532140.0}, {"date": "2018-04-27", "close": 25.855, "volume": 34314400.0}, {"date": "2018-04-30", "close": 25.78, "volume": 25491980.0}, {"date": "2018-05-01", "close": 25.7, "volume": 21942660.0}, {"date": "2018-05-02", "close": 25.675, "volume": 25961180.0}, {"date": "2018-05-03", "close": 25.64, "volume": 32960260.0}, {"date": "2018-05-04", "close": 25.755, "volume": 23485960.0}, {"date": "2018-05-07", "close": 25.62, "volume": 17052390.0}, {"date": "2018-05-08", "close": 24.98, "volume": 46295640.0}, {"date": "2018-05-09", "close": 24.805, "volume": 44298260.0}, {"date": "2018-05-10", "close": 25.155, "volume": 27922920.0}, {"date": "2018-05-11", "close": 25.19, "volume": 12957812.0}, {"date": "2018-05-14", "close": 25.095, "volume": 17025554.0}, {"date": "2018-05-15", "close": 24.885, "volume": 22141460.0}, {"date": "2018-05-16", "close": 24.69, "volume": 27082760.0}, {"date": "2018-05-17", "close": 24.49, "volume": 22548660.0}, {"date": "2018-05-18", "close": 24.495, "volume": 23620700.0}, {"date": "2018-05-21", "close": 24.62, "volume": 21484000.0}, {"date": "2018-05-22", "close": 24.71, "volume": 22052200.0}, {"date": "2018-05-23", "close": 24.935, "volume": 27163520.0}, {"date": "2018-05-24", "close": 25.14, "volume": 25795280.0}, {"date": "2018-05-25", "close": 25.25, "volume": 27743180.0}, {"date": "2018-05-29", "close": 25.25, "volume": 34559260.0}, {"date": "2018-05-30", "close": 25.455, "volume": 27770720.0}, {"date": "2018-05-31", "close": 25.495, "volume": 30216460.0}, {"date": "2018-06-01", "close": 25.105, "volume": 34358280.0}, {"date": "2018-06-04", "close": 24.905, "volume": 28728620.0}, {"date": "2018-06-05", "close": 24.775, "volume": 29829260.0}, {"date": "2018-06-06", "close": 24.185, "volume": 52255600.0}, {"date": "2018-06-07", "close": 24.355, "volume": 43051580.0}, {"date": "2018-06-08", "close": 24.345, "volume": 22482480.0}, {"date": "2018-06-11", "close": 24.295, "volume": 34670420.0}, {"date": "2018-06-12", "close": 24.575, "volume": 33322660.0}, {"date": "2018-06-13", "close": 24.51, "volume": 33436820.0}, {"date": "2018-06-14", "close": 24.815, "volume": 32276900.0}, {"date": "2018-06-15", "close": 24.77, "volume": 43391880.0}, {"date": "2018-06-18", "close": 24.85, "volume": 34451900.0}, {"date": "2018-06-19", "close": 25.095, "volume": 33290960.0}, {"date": "2018-06-20", "close": 25.115, "volume": 24635360.0}, {"date": "2018-06-21", "close": 25.2, "volume": 25407360.0}, {"date": "2018-06-22", "close": 25.375, "volume": 25953380.0}, {"date": "2018-06-25", "close": 25.795, "volume": 42918340.0}, {"date": "2018-06-26", "close": 25.825, "volume": 39817460.0}, {"date": "2018-06-27", "close": 25.95, "volume": 43527840.0}, {"date": "2018-06-28", "close": 25.94, "volume": 30075480.0}, {"date": "2018-06-29", "close": 25.98, "volume": 28734680.0}, {"date": "2018-07-02", "close": 26.165, "volume": 31397320.0}, {"date": "2018-07-03", "close": 26.24, "volume": 21211100.0}, {"date": "2018-07-05", "close": 26.38, "volume": 22022220.0}, {"date": "2018-07-06", "close": 26.585, "volume": 24791400.0}, {"date": "2018-07-09", "close": 25.765, "volume": 55872640.0}, {"date": "2018-07-10", "close": 26.01, "volume": 54213040.0}, {"date": "2018-07-11", "close": 26.245, "volume": 43544580.0}, {"date": "2018-07-12", "close": 26.265, "volume": 34273440.0}, {"date": "2018-07-13", "close": 26.27, "volume": 21918540.0}, {"date": "2018-07-16", "close": 26.245, "volume": 20986160.0}, {"date": "2018-07-17", "close": 26.225, "volume": 22106980.0}, {"date": "2018-07-18", "close": 26.09, "volume": 20722360.0}, {"date": "2018-07-19", "close": 26.33, "volume": 22237160.0}, {"date": "2018-07-20", "close": 26.145, "volume": 27647400.0}, {"date": "2018-07-23", "close": 25.96, "volume": 29527460.0}, {"date": "2018-07-24", "close": 26.05, "volume": 31397600.0}, {"date": "2018-07-25", "close": 26.125, "volume": 26937360.0}, {"date": "2018-07-26", "close": 26.405, "volume": 38141900.0}, {"date": "2018-07-27", "close": 26.32, "volume": 31495800.0}, {"date": "2018-07-30", "close": 26.16, "volume": 18952744.0}, {"date": "2018-07-31", "close": 26.395, "volume": 30439580.0}, {"date": "2018-08-01", "close": 26.225, "volume": 39970480.0}, {"date": "2018-08-02", "close": 26.355, "volume": 34583840.0}, {"date": "2018-08-03", "close": 26.65, "volume": 30833220.0}, {"date": "2018-08-06", "close": 26.67, "volume": 24398120.0}, {"date": "2018-08-07", "close": 26.63, "volume": 26216400.0}, {"date": "2018-08-08", "close": 26.49, "volume": 34012060.0}, {"date": "2018-08-09", "close": 26.61, "volume": 17362228.0}, {"date": "2018-08-10", "close": 26.495, "volume": 26601100.0}, {"date": "2018-08-13", "close": 26.53, "volume": 34546760.0}, {"date": "2018-08-14", "close": 26.585, "volume": 19887554.0}, {"date": "2018-08-15", "close": 26.83, "volume": 38544100.0}, {"date": "2018-08-16", "close": 27.12, "volume": 26545780.0}, {"date": "2018-08-17", "close": 27.26, "volume": 28230160.0}, {"date": "2018-08-20", "close": 27.165, "volume": 19149232.0}, {"date": "2018-08-21", "close": 26.97, "volume": 23700700.0}, {"date": "2018-08-22", "close": 26.77, "volume": 25304120.0}, {"date": "2018-08-23", "close": 26.75, "volume": 22336100.0}, {"date": "2018-08-24", "close": 26.865, "volume": 15692640.0}, {"date": "2018-08-27", "close": 26.7, "volume": 24766180.0}, {"date": "2018-08-28", "close": 26.645, "volume": 20132200.0}, {"date": "2018-08-29", "close": 26.84, "volume": 23822440.0}, {"date": "2018-08-30", "close": 26.85, "volume": 26951420.0}, {"date": "2018-08-31", "close": 26.735, "volume": 24211440.0}, {"date": "2018-09-04", "close": 26.855, "volume": 25930200.0}, {"date": "2018-09-05", "close": 27.23, "volume": 29669680.0}, {"date": "2018-09-06", "close": 27.385, "volume": 24705640.0}, {"date": "2018-09-07", "close": 27.05, "volume": 32366940.0}, {"date": "2018-09-10", "close": 27.185, "volume": 19864888.0}, {"date": "2018-09-11", "close": 27.115, "volume": 18093452.0}, {"date": "2018-09-12", "close": 27.09, "volume": 19397806.0}, {"date": "2018-09-13", "close": 27.295, "volume": 17547090.0}, {"date": "2018-09-14", "close": 27.15, "volume": 26133080.0}, {"date": "2018-09-17", "close": 27.24, "volume": 28512420.0}, {"date": "2018-09-18", "close": 27.19, "volume": 19534632.0}, {"date": "2018-09-19", "close": 26.6, "volume": 51019700.0}, {"date": "2018-09-20", "close": 26.655, "volume": 35628980.0}, {"date": "2018-09-21", "close": 26.53, "volume": 40685280.0}, {"date": "2018-09-24", "close": 26.295, "volume": 27023980.0}, {"date": "2018-09-25", "close": 25.935, "volume": 39998420.0}, {"date": "2018-09-26", "close": 25.68, "volume": 48082260.0}, {"date": "2018-09-27", "close": 25.945, "volume": 31913660.0}, {"date": "2018-09-28", "close": 26.325, "volume": 30852860.0}, {"date": "2018-10-01", "close": 26.235, "volume": 25016420.0}, {"date": "2018-10-02", "close": 26.59, "volume": 31663560.0}, {"date": "2018-10-03", "close": 26.27, "volume": 49350140.0}, {"date": "2018-10-04", "close": 26.41, "volume": 48151840.0}, {"date": "2018-10-05", "close": 26.815, "volume": 60777360.0}, {"date": "2018-10-08", "close": 27.04, "volume": 42978520.0}, {"date": "2018-10-09", "close": 27.15, "volume": 36227500.0}, {"date": "2018-10-10", "close": 27.0, "volume": 61167940.0}, {"date": "2018-10-11", "close": 26.505, "volume": 85343600.0}, {"date": "2018-10-12", "close": 26.475, "volume": 43738140.0}, {"date": "2018-10-15", "close": 26.6, "volume": 36705940.0}, {"date": "2018-10-16", "close": 26.875, "volume": 35874720.0}, {"date": "2018-10-17", "close": 26.825, "volume": 28516940.0}, {"date": "2018-10-18", "close": 26.865, "volume": 33037860.0}, {"date": "2018-10-19", "close": 27.285, "volume": 59579180.0}, {"date": "2018-10-22", "close": 27.11, "volume": 24499960.0}, {"date": "2018-10-23", "close": 26.96, "volume": 37844660.0}, {"date": "2018-10-24", "close": 27.615, "volume": 58324140.0}, {"date": "2018-10-25", "close": 27.185, "volume": 59818440.0}, {"date": "2018-10-26", "close": 26.685, "volume": 73785460.0}, {"date": "2018-10-29", "close": 27.06, "volume": 49941740.0}, {"date": "2018-10-30", "close": 27.165, "volume": 50130920.0}, {"date": "2018-10-31", "close": 26.845, "volume": 50286020.0}, {"date": "2018-11-01", "close": 26.725, "volume": 54054340.0}, {"date": "2018-11-02", "close": 26.575, "volume": 48271720.0}, {"date": "2018-11-05", "close": 26.95, "volume": 42178200.0}, {"date": "2018-11-06", "close": 27.13, "volume": 26132100.0}, {"date": "2018-11-07", "close": 27.44, "volume": 41450720.0}, {"date": "2018-11-08", "close": 27.395, "volume": 41168260.0}, {"date": "2018-11-09", "close": 27.435, "volume": 40030180.0}, {"date": "2018-11-12", "close": 27.42, "volume": 55327800.0}, {"date": "2018-11-13", "close": 27.535, "volume": 46645980.0}, {"date": "2018-11-14", "close": 27.25, "volume": 55155140.0}, {"date": "2018-11-15", "close": 27.025, "volume": 68560040.0}, {"date": "2018-11-16", "close": 27.44, "volume": 42812720.0}, {"date": "2018-11-19", "close": 27.56, "volume": 29132100.0}, {"date": "2018-11-20", "close": 27.445, "volume": 48856860.0}, {"date": "2018-11-21", "close": 27.04, "volume": 37819000.0}, {"date": "2018-11-23", "close": 27.055, "volume": 16235788.0}, {"date": "2018-11-26", "close": 27.215, "volume": 32202080.0}, {"date": "2018-11-27", "close": 27.42, "volume": 26365420.0}, {"date": "2018-11-28", "close": 27.4, "volume": 24122020.0}, {"date": "2018-11-29", "close": 27.39, "volume": 34977500.0}, {"date": "2018-11-30", "close": 27.795, "volume": 36333520.0}, {"date": "2018-12-03", "close": 28.075, "volume": 35813120.0}, {"date": "2018-12-04", "close": 28.095, "volume": 44530740.0}, {"date": "2018-12-06", "close": 28.125, "volume": 49393300.0}, {"date": "2018-12-07", "close": 28.23, "volume": 39454480.0}, {"date": "2018-12-10", "close": 28.285, "volume": 42296100.0}, {"date": "2018-12-11", "close": 28.4, "volume": 52186780.0}, {"date": "2018-12-12", "close": 28.22, "volume": 36594860.0}, {"date": "2018-12-13", "close": 28.465, "volume": 36142560.0}, {"date": "2018-12-14", "close": 28.41, "volume": 50311140.0}, {"date": "2018-12-17", "close": 27.495, "volume": 60417960.0}, {"date": "2018-12-18", "close": 27.31, "volume": 46869660.0}, {"date": "2018-12-19", "close": 27.265, "volume": 55816740.0}, {"date": "2018-12-20", "close": 27.25, "volume": 77893660.0}, {"date": "2018-12-21", "close": 26.905, "volume": 71177400.0}, {"date": "2018-12-24", "close": 25.78, "volume": 45330700.0}, {"date": "2018-12-26", "close": 26.13, "volume": 61244380.0}, {"date": "2018-12-27", "close": 26.35, "volume": 59461140.0}, {"date": "2018-12-28", "close": 26.415, "volume": 42175220.0}, {"date": "2018-12-31", "close": 26.46, "volume": 32604320.0}, {"date": "2019-01-02", "close": 26.005, "volume": 50128900.0}, {"date": "2019-01-03", "close": 26.0, "volume": 43162960.0}, {"date": "2019-01-04", "close": 26.385, "volume": 38003100.0}, {"date": "2019-01-07", "close": 26.205, "volume": 32534480.0}, {"date": "2019-01-08", "close": 26.53, "volume": 33287080.0}, {"date": "2019-01-09", "close": 26.37, "volume": 36149420.0}, {"date": "2019-01-10", "close": 26.715, "volume": 50912700.0}, {"date": "2019-01-11", "close": 26.615, "volume": 48874380.0}, {"date": "2019-01-14", "close": 26.015, "volume": 46715160.0}, {"date": "2019-01-15", "close": 26.335, "volume": 54185220.0}, {"date": "2019-01-16", "close": 26.43, "volume": 36696380.0}, {"date": "2019-01-17", "close": 26.54, "volume": 41571820.0}, {"date": "2019-01-18", "close": 26.57, "volume": 28307180.0}, {"date": "2019-01-22", "close": 26.62, "volume": 33828860.0}, {"date": "2019-01-23", "close": 26.89, "volume": 28422120.0}, {"date": "2019-01-24", "close": 27.03, "volume": 43847960.0}, {"date": "2019-01-25", "close": 26.66, "volume": 36308260.0}, {"date": "2019-01-28", "close": 26.535, "volume": 28367580.0}, {"date": "2019-01-29", "close": 26.61, "volume": 25237000.0}, {"date": "2019-01-30", "close": 26.815, "volume": 37157800.0}, {"date": "2019-01-31", "close": 27.38, "volume": 46162600.0}, {"date": "2019-02-01", "close": 27.275, "volume": 31105760.0}, {"date": "2019-02-04", "close": 27.32, "volume": 36131380.0}, {"date": "2019-02-05", "close": 27.375, "volume": 24592060.0}, {"date": "2019-02-06", "close": 27.36, "volume": 18408414.0}, {"date": "2019-02-07", "close": 27.72, "volume": 32150720.0}, {"date": "2019-02-08", "close": 27.84, "volume": 29267360.0}, {"date": "2019-02-11", "close": 27.83, "volume": 29458160.0}, {"date": "2019-02-12", "close": 27.895, "volume": 29506640.0}, {"date": "2019-02-13", "close": 27.815, "volume": 26763560.0}, {"date": "2019-02-14", "close": 27.77, "volume": 38187020.0}, {"date": "2019-02-15", "close": 27.855, "volume": 18689066.0}, {"date": "2019-02-19", "close": 28.02, "volume": 28978700.0}, {"date": "2019-02-20", "close": 28.145, "volume": 28707760.0}, {"date": "2019-02-21", "close": 28.35, "volume": 38200000.0}, {"date": "2019-02-22", "close": 28.525, "volume": 30494080.0}, {"date": "2019-02-25", "close": 28.34, "volume": 26160220.0}, {"date": "2019-02-26", "close": 28.305, "volume": 27405480.0}, {"date": "2019-02-27", "close": 28.34, "volume": 23912280.0}, {"date": "2019-02-28", "close": 28.505, "volume": 25615580.0}, {"date": "2019-03-01", "close": 28.565, "volume": 26836080.0}, {"date": "2019-03-04", "close": 28.615, "volume": 24674960.0}, {"date": "2019-03-05", "close": 28.58, "volume": 24090960.0}, {"date": "2019-03-06", "close": 28.58, "volume": 22608500.0}, {"date": "2019-03-07", "close": 28.675, "volume": 30257000.0}, {"date": "2019-03-08", "close": 28.775, "volume": 36022200.0}, {"date": "2019-03-11", "close": 28.98, "volume": 28917100.0}, {"date": "2019-03-12", "close": 29.18, "volume": 34204100.0}, {"date": "2019-03-13", "close": 29.21, "volume": 31773460.0}, {"date": "2019-03-14", "close": 29.205, "volume": 30310260.0}, {"date": "2019-03-15", "close": 29.095, "volume": 35429780.0}, {"date": "2019-03-18", "close": 28.985, "volume": 29944580.0}, {"date": "2019-03-19", "close": 28.655, "volume": 45270940.0}, {"date": "2019-03-20", "close": 28.73, "volume": 35760920.0}, {"date": "2019-03-21", "close": 29.035, "volume": 30741860.0}, {"date": "2019-03-22", "close": 29.245, "volume": 40902460.0}, {"date": "2019-03-25", "close": 29.27, "volume": 27525900.0}, {"date": "2019-03-26", "close": 29.48, "volume": 31399300.0}, {"date": "2019-03-27", "close": 29.275, "volume": 34647080.0}, {"date": "2019-03-28", "close": 28.93, "volume": 49496940.0}, {"date": "2019-03-29", "close": 29.085, "volume": 43670280.0}, {"date": "2019-04-01", "close": 28.885, "volume": 53363880.0}, {"date": "2019-04-02", "close": 28.925, "volume": 49956160.0}, {"date": "2019-04-03", "close": 28.88, "volume": 30892760.0}, {"date": "2019-04-04", "close": 28.78, "volume": 32529200.0}, {"date": "2019-04-05", "close": 29.05, "volume": 30780800.0}, {"date": "2019-04-08", "close": 28.845, "volume": 29363480.0}, {"date": "2019-04-09", "close": 28.915, "volume": 25987460.0}, {"date": "2019-04-10", "close": 28.825, "volume": 33781280.0}, {"date": "2019-04-11", "close": 28.97, "volume": 34817900.0}, {"date": "2019-04-12", "close": 29.105, "volume": 31847740.0}, {"date": "2019-04-15", "close": 29.1, "volume": 30506100.0}, {"date": "2019-04-16", "close": 28.74, "volume": 39377440.0}, {"date": "2019-04-17", "close": 28.63, "volume": 30389600.0}, {"date": "2019-04-18", "close": 28.645, "volume": 32078740.0}, {"date": "2019-04-22", "close": 28.62, "volume": 21370960.0}, {"date": "2019-04-23", "close": 28.7, "volume": 34135160.0}, {"date": "2019-04-24", "close": 28.885, "volume": 32856720.0}, {"date": "2019-04-25", "close": 29.005, "volume": 30506620.0}, {"date": "2019-04-26", "close": 29.05, "volume": 29034400.0}, {"date": "2019-04-29", "close": 28.88, "volume": 41551820.0}, {"date": "2019-04-30", "close": 29.355, "volume": 44030300.0}, {"date": "2019-05-01", "close": 29.055, "volume": 52825800.0}, {"date": "2019-05-02", "close": 28.99, "volume": 46928040.0}, {"date": "2019-05-03", "close": 29.15, "volume": 32142520.0}, {"date": "2019-05-06", "close": 28.99, "volume": 26779360.0}, {"date": "2019-05-07", "close": 28.9, "volume": 25084480.0}, {"date": "2019-05-08", "close": 28.505, "volume": 57384700.0}, {"date": "2019-05-09", "close": 28.47, "volume": 32347880.0}, {"date": "2019-05-10", "close": 28.98, "volume": 50315980.0}, {"date": "2019-05-13", "close": 29.29, "volume": 40192520.0}, {"date": "2019-05-14", "close": 29.095, "volume": 35218860.0}, {"date": "2019-05-15", "close": 29.045, "volume": 29155060.0}, {"date": "2019-05-16", "close": 29.24, "volume": 27817300.0}, {"date": "2019-05-17", "close": 29.39, "volume": 20954280.0}, {"date": "2019-05-20", "close": 29.43, "volume": 18237650.0}, {"date": "2019-05-21", "close": 29.485, "volume": 23008760.0}, {"date": "2019-05-22", "close": 29.705, "volume": 18515750.0}, {"date": "2019-05-23", "close": 29.96, "volume": 30329280.0}, {"date": "2019-05-24", "close": 29.915, "volume": 17424888.0}, {"date": "2019-05-28", "close": 29.425, "volume": 32795780.0}, {"date": "2019-05-29", "close": 29.035, "volume": 40238280.0}, {"date": "2019-05-30", "close": 28.99, "volume": 33645280.0}, {"date": "2019-05-31", "close": 29.125, "volume": 36513960.0}, {"date": "2019-06-03", "close": 29.415, "volume": 40670720.0}, {"date": "2019-06-04", "close": 29.44, "volume": 37058400.0}, {"date": "2019-06-05", "close": 30.07, "volume": 63510540.0}, {"date": "2019-06-06", "close": 30.255, "volume": 51022360.0}, {"date": "2019-06-07", "close": 30.03, "volume": 37986240.0}, {"date": "2019-06-10", "close": 29.825, "volume": 27401300.0}, {"date": "2019-06-11", "close": 29.645, "volume": 36072140.0}, {"date": "2019-06-12", "close": 30.03, "volume": 24700460.0}, {"date": "2019-06-13", "close": 30.09, "volume": 32424160.0}, {"date": "2019-06-14", "close": 30.405, "volume": 28485380.0}, {"date": "2019-06-17", "close": 30.32, "volume": 22924220.0}, {"date": "2019-06-18", "close": 30.195, "volume": 46290560.0}, {"date": "2019-06-19", "close": 30.425, "volume": 43192120.0}, {"date": "2019-06-20", "close": 30.62, "volume": 38275680.0}, {"date": "2019-06-21", "close": 30.495, "volume": 30116440.0}, {"date": "2019-06-24", "close": 30.505, "volume": 19774414.0}, {"date": "2019-06-25", "close": 30.32, "volume": 24290780.0}, {"date": "2019-06-26", "close": 29.66, "volume": 33777000.0}, {"date": "2019-06-27", "close": 29.7, "volume": 28271340.0}, {"date": "2019-06-28", "close": 29.815, "volume": 32266480.0}, {"date": "2019-07-01", "close": 29.74, "volume": 35922980.0}, {"date": "2019-07-02", "close": 30.145, "volume": 42719100.0}, {"date": "2019-07-03", "close": 30.355, "volume": 31573140.0}, {"date": "2019-07-05", "close": 30.34, "volume": 31892840.0}, {"date": "2019-07-08", "close": 30.385, "volume": 18836344.0}, {"date": "2019-07-09", "close": 30.425, "volume": 34965480.0}, {"date": "2019-07-10", "close": 30.495, "volume": 22972680.0}, {"date": "2019-07-11", "close": 30.505, "volume": 39996140.0}, {"date": "2019-07-12", "close": 30.305, "volume": 22490660.0}, {"date": "2019-07-15", "close": 30.425, "volume": 18690588.0}, {"date": "2019-07-16", "close": 30.25, "volume": 28749200.0}, {"date": "2019-07-17", "close": 30.365, "volume": 26709400.0}, {"date": "2019-07-18", "close": 30.63, "volume": 29466620.0}, {"date": "2019-07-19", "close": 30.185, "volume": 30616540.0}, {"date": "2019-07-22", "close": 30.12, "volume": 26352920.0}, {"date": "2019-07-23", "close": 29.93, "volume": 33581140.0}, {"date": "2019-07-24", "close": 29.955, "volume": 27121360.0}, {"date": "2019-07-25", "close": 29.88, "volume": 28296640.0}, {"date": "2019-07-26", "close": 29.99, "volume": 27758040.0}, {"date": "2019-07-29", "close": 30.145, "volume": 33243360.0}, {"date": "2019-07-30", "close": 29.915, "volume": 37991160.0}, {"date": "2019-07-31", "close": 29.775, "volume": 48761940.0}, {"date": "2019-08-01", "close": 30.08, "volume": 58986240.0}, {"date": "2019-08-02", "close": 30.075, "volume": 29878540.0}, {"date": "2019-08-05", "close": 29.645, "volume": 53153540.0}, {"date": "2019-08-06", "close": 30.015, "volume": 54072200.0}, {"date": "2019-08-07", "close": 30.09, "volume": 49909360.0}, {"date": "2019-08-08", "close": 30.4, "volume": 34115040.0}, {"date": "2019-08-09", "close": 30.435, "volume": 23626920.0}, {"date": "2019-08-12", "close": 30.375, "volume": 27249620.0}, {"date": "2019-08-13", "close": 30.395, "volume": 35826480.0}, {"date": "2019-08-14", "close": 30.145, "volume": 40580940.0}, {"date": "2019-08-15", "close": 30.535, "volume": 48570340.0}, {"date": "2019-08-16", "close": 30.69, "volume": 33036800.0}, {"date": "2019-08-19", "close": 30.885, "volume": 28468140.0}, {"date": "2019-08-20", "close": 30.835, "volume": 31053040.0}, {"date": "2019-08-21", "close": 31.04, "volume": 28800900.0}, {"date": "2019-08-22", "close": 31.07, "volume": 29834260.0}, {"date": "2019-08-23", "close": 30.74, "volume": 42596400.0}, {"date": "2019-08-26", "close": 31.095, "volume": 25701460.0}, {"date": "2019-08-27", "close": 31.15, "volume": 38450560.0}, {"date": "2019-08-28", "close": 31.065, "volume": 31793040.0}, {"date": "2019-08-29", "close": 31.28, "volume": 35468000.0}, {"date": "2019-08-30", "close": 31.29, "volume": 24165960.0}, {"date": "2019-09-03", "close": 31.845, "volume": 42729700.0}, {"date": "2019-09-04", "close": 31.875, "volume": 31633240.0}, {"date": "2019-09-05", "close": 31.53, "volume": 58666280.0}, {"date": "2019-09-06", "close": 31.405, "volume": 25326440.0}, {"date": "2019-09-09", "close": 31.25, "volume": 33649940.0}, {"date": "2019-09-10", "close": 31.29, "volume": 38336100.0}, {"date": "2019-09-11", "close": 31.6, "volume": 45376920.0}, {"date": "2019-09-12", "close": 31.67, "volume": 47199300.0}, {"date": "2019-09-13", "close": 31.47, "volume": 49998260.0}, {"date": "2019-09-16", "close": 31.495, "volume": 23925980.0}, {"date": "2019-09-17", "close": 31.77, "volume": 34801980.0}, {"date": "2019-09-18", "close": 31.905, "volume": 43875500.0}, {"date": "2019-09-19", "close": 32.055, "volume": 30117460.0}, {"date": "2019-09-20", "close": 31.935, "volume": 37036400.0}, {"date": "2019-09-23", "close": 31.94, "volume": 17630028.0}, {"date": "2019-09-24", "close": 32.315, "volume": 53931400.0}, {"date": "2019-09-25", "close": 32.295, "volume": 32469720.0}, {"date": "2019-09-26", "close": 32.465, "volume": 26806680.0}, {"date": "2019-09-27", "close": 32.35, "volume": 33229700.0}, {"date": "2019-09-30", "close": 32.37, "volume": 21691060.0}, {"date": "2019-10-01", "close": 32.295, "volume": 47619120.0}, {"date": "2019-10-02", "close": 31.865, "volume": 39743100.0}, {"date": "2019-10-03", "close": 31.94, "volume": 69606400.0}, {"date": "2019-10-04", "close": 32.385, "volume": 37604760.0}, {"date": "2019-10-07", "close": 32.26, "volume": 27297680.0}, {"date": "2019-10-08", "close": 31.96, "volume": 43312320.0}, {"date": "2019-10-09", "close": 32.115, "volume": 18016418.0}, {"date": "2019-10-10", "close": 32.08, "volume": 31224900.0}, {"date": "2019-10-11", "close": 31.96, "volume": 32221720.0}, {"date": "2019-10-14", "close": 31.755, "volume": 20026340.0}, {"date": "2019-10-15", "close": 31.655, "volume": 31811320.0}, {"date": "2019-10-16", "close": 31.725, "volume": 32461400.0}, {"date": "2019-10-17", "close": 31.805, "volume": 26460100.0}, {"date": "2019-10-18", "close": 31.91, "volume": 29105760.0}, {"date": "2019-10-21", "close": 32.035, "volume": 22960320.0}, {"date": "2019-10-22", "close": 32.17, "volume": 31611720.0}, {"date": "2019-10-23", "close": 32.3, "volume": 25866240.0}, {"date": "2019-10-24", "close": 32.41, "volume": 22961240.0}, {"date": "2019-10-25", "close": 32.08, "volume": 33850260.0}, {"date": "2019-10-28", "close": 31.64, "volume": 50137220.0}, {"date": "2019-10-29", "close": 31.67, "volume": 39544820.0}, {"date": "2019-10-30", "close": 31.95, "volume": 39360680.0}, {"date": "2019-10-31", "close": 32.125, "volume": 34491740.0}, {"date": "2019-11-01", "close": 32.045, "volume": 31381880.0}, {"date": "2019-11-04", "close": 31.635, "volume": 48685580.0}, {"date": "2019-11-05", "close": 31.31, "volume": 43993720.0}, {"date": "2019-11-06", "close": 31.43, "volume": 35543860.0}, {"date": "2019-11-07", "close": 31.005, "volume": 45689420.0}, {"date": "2019-11-08", "close": 30.875, "volume": 31943260.0}, {"date": "2019-11-11", "close": 30.685, "volume": 18548636.0}, {"date": "2019-11-12", "close": 30.76, "volume": 25337040.0}, {"date": "2019-11-13", "close": 31.215, "volume": 34586200.0}, {"date": "2019-11-14", "close": 31.325, "volume": 33672040.0}, {"date": "2019-11-15", "close": 31.425, "volume": 19933454.0}, {"date": "2019-11-18", "close": 31.49, "volume": 32981660.0}, {"date": "2019-11-19", "close": 31.41, "volume": 36104860.0}, {"date": "2019-11-20", "close": 31.6, "volume": 39359060.0}, {"date": "2019-11-21", "close": 31.49, "volume": 28418100.0}, {"date": "2019-11-22", "close": 31.5, "volume": 22970420.0}, {"date": "2019-11-25", "close": 31.395, "volume": 40798600.0}, {"date": "2019-11-26", "close": 31.5, "volume": 32314020.0}, {"date": "2019-11-27", "close": 31.555, "volume": 25056580.0}, {"date": "2019-11-29", "close": 31.525, "volume": 10242946.0}, {"date": "2019-12-02", "close": 31.32, "volume": 37401240.0}, {"date": "2019-12-03", "close": 31.405, "volume": 25852040.0}, {"date": "2019-12-04", "close": 31.645, "volume": 39195400.0}, {"date": "2019-12-05", "close": 31.7, "volume": 24900380.0}, {"date": "2019-12-06", "close": 31.605, "volume": 19164494.0}, {"date": "2019-12-09", "close": 31.495, "volume": 24050020.0}, {"date": "2019-12-10", "close": 31.49, "volume": 25197560.0}, {"date": "2019-12-11", "close": 31.575, "volume": 23980180.0}, {"date": "2019-12-12", "close": 31.44, "volume": 48237400.0}, {"date": "2019-12-13", "close": 31.685, "volume": 38669180.0}, {"date": "2019-12-16", "close": 32.08, "volume": 41549360.0}, {"date": "2019-12-17", "close": 32.185, "volume": 33694560.0}, {"date": "2019-12-18", "close": 32.315, "volume": 25616220.0}, {"date": "2019-12-19", "close": 32.325, "volume": 33803240.0}, {"date": "2019-12-20", "close": 32.295, "volume": 45942460.0}, {"date": "2019-12-23", "close": 31.995, "volume": 32955900.0}, {"date": "2019-12-24", "close": 32.04, "volume": 9025642.0}, {"date": "2019-12-26", "close": 32.095, "volume": 13317328.0}, {"date": "2019-12-27", "close": 32.19, "volume": 20603360.0}, {"date": "2019-12-30", "close": 32.185, "volume": 23868740.0}, {"date": "2019-12-31", "close": 32.31, "volume": 21616800.0}, {"date": "2020-01-02", "close": 31.905, "volume": 38217220.0}, {"date": "2020-01-03", "close": 31.97, "volume": 35978500.0}, {"date": "2020-01-06", "close": 32.0, "volume": 20889060.0}, {"date": "2020-01-07", "close": 31.955, "volume": 26171920.0}, {"date": "2020-01-08", "close": 31.94, "volume": 25483340.0}, {"date": "2020-01-09", "close": 32.115, "volume": 23287120.0}, {"date": "2020-01-10", "close": 32.2, "volume": 21165860.0}, {"date": "2020-01-13", "close": 32.395, "volume": 25342180.0}, {"date": "2020-01-14", "close": 32.49, "volume": 22990080.0}, {"date": "2020-01-15", "close": 32.945, "volume": 31772240.0}, {"date": "2020-01-16", "close": 33.15, "volume": 21797580.0}, {"date": "2020-01-17", "close": 33.38, "volume": 26517540.0}, {"date": "2020-01-21", "close": 33.685, "volume": 47753820.0}, {"date": "2020-01-22", "close": 33.79, "volume": 21683140.0}, {"date": "2020-01-23", "close": 34.09, "volume": 25938600.0}, {"date": "2020-01-24", "close": 34.18, "volume": 28803260.0}, {"date": "2020-01-27", "close": 34.095, "volume": 22544340.0}, {"date": "2020-01-28", "close": 34.235, "volume": 35056780.0}, {"date": "2020-01-29", "close": 34.325, "volume": 21602440.0}, {"date": "2020-01-30", "close": 34.645, "volume": 28808640.0}, {"date": "2020-01-31", "close": 34.49, "volume": 40949120.0}, {"date": "2020-02-03", "close": 34.6, "volume": 27095840.0}, {"date": "2020-02-04", "close": 34.255, "volume": 41384380.0}, {"date": "2020-02-05", "close": 34.395, "volume": 32610300.0}, {"date": "2020-02-06", "close": 34.405, "volume": 29909000.0}, {"date": "2020-02-07", "close": 34.295, "volume": 21392740.0}, {"date": "2020-02-10", "close": 34.425, "volume": 16279696.0}, {"date": "2020-02-11", "close": 34.55, "volume": 20539380.0}, {"date": "2020-02-12", "close": 34.575, "volume": 16094796.0}, {"date": "2020-02-13", "close": 34.96, "volume": 27175260.0}, {"date": "2020-02-14", "close": 35.195, "volume": 21108140.0}, {"date": "2020-02-18", "close": 35.49, "volume": 30072440.0}, {"date": "2020-02-19", "close": 35.105, "volume": 22391360.0}, {"date": "2020-02-20", "close": 35.23, "volume": 28810140.0}, {"date": "2020-02-21", "close": 35.165, "volume": 23458040.0}, {"date": "2020-02-24", "close": 34.755, "volume": 40884280.0}, {"date": "2020-02-25", "close": 34.025, "volume": 56276680.0}, {"date": "2020-02-26", "close": 33.68, "volume": 52384520.0}, {"date": "2020-02-27", "close": 32.165, "volume": 87206280.0}, {"date": "2020-02-28", "close": 31.09, "volume": 180544440.0}, {"date": "2020-03-02", "close": 32.92, "volume": 84351680.0}, {"date": "2020-03-03", "close": 32.515, "volume": 126558000.0}, {"date": "2020-03-04", "close": 34.36, "volume": 62856340.0}, {"date": "2020-03-05", "close": 33.83, "volume": 67070220.0}, {"date": "2020-03-06", "close": 33.555, "volume": 70998140.0}, {"date": "2020-03-09", "close": 31.73, "volume": 74339400.0}, {"date": "2020-03-10", "close": 32.025, "volume": 81616880.0}, {"date": "2020-03-11", "close": 30.415, "volume": 64307960.0}, {"date": "2020-03-12", "close": 27.345, "volume": 77766420.0}, {"date": "2020-03-13", "close": 28.835, "volume": 54277240.0}, {"date": "2020-03-16", "close": 25.56, "volume": 56293500.0}, {"date": "2020-03-17", "close": 28.83, "volume": 77946000.0}, {"date": "2020-03-18", "close": 27.575, "volume": 85692740.0}, {"date": "2020-03-19", "close": 25.97, "volume": 65459020.0}, {"date": "2020-03-20", "close": 23.91, "volume": 56358420.0}, {"date": "2020-03-23", "close": 22.465, "volume": 64018060.0}, {"date": "2020-03-24", "close": 24.88, "volume": 54902700.0}, {"date": "2020-03-25", "close": 25.515, "volume": 61254980.0}, {"date": "2020-03-26", "close": 27.69, "volume": 61794420.0}, {"date": "2020-03-27", "close": 27.84, "volume": 50186240.0}, {"date": "2020-03-30", "close": 28.87, "volume": 59519100.0}, {"date": "2020-03-31", "close": 27.705, "volume": 67458400.0}, {"date": "2020-04-01", "close": 26.04, "volume": 53420520.0}, {"date": "2020-04-02", "close": 26.855, "volume": 53121680.0}, {"date": "2020-04-03", "close": 25.895, "volume": 31872900.0}, {"date": "2020-04-06", "close": 27.895, "volume": 41379620.0}, {"date": "2020-04-07", "close": 27.545, "volume": 49163240.0}, {"date": "2020-04-08", "close": 29.045, "volume": 64925500.0}, {"date": "2020-04-09", "close": 30.415, "volume": 87723980.0}, {"date": "2020-04-13", "close": 29.45, "volume": 27831180.0}, {"date": "2020-04-14", "close": 30.315, "volume": 34175640.0}, {"date": "2020-04-15", "close": 29.315, "volume": 25672020.0}, {"date": "2020-04-16", "close": 29.32, "volume": 20799980.0}, {"date": "2020-04-17", "close": 30.265, "volume": 21555160.0}, {"date": "2020-04-20", "close": 29.12, "volume": 28761740.0}, {"date": "2020-04-21", "close": 28.64, "volume": 40783160.0}, {"date": "2020-04-22", "close": 29.475, "volume": 31193940.0}, {"date": "2020-04-23", "close": 28.98, "volume": 24830340.0}, {"date": "2020-04-24", "close": 29.16, "volume": 23973740.0}, {"date": "2020-04-27", "close": 29.465, "volume": 25480960.0}, {"date": "2020-04-28", "close": 29.575, "volume": 28643460.0}, {"date": "2020-04-29", "close": 29.305, "volume": 23575520.0}, {"date": "2020-04-30", "close": 28.63, "volume": 38734360.0}, {"date": "2020-05-01", "close": 27.94, "volume": 26918700.0}, {"date": "2020-05-04", "close": 28.15, "volume": 24027640.0}, {"date": "2020-05-05", "close": 28.38, "volume": 23653580.0}, {"date": "2020-05-06", "close": 27.415, "volume": 48150320.0}, {"date": "2020-05-07", "close": 27.525, "volume": 42266460.0}, {"date": "2020-05-08", "close": 28.08, "volume": 26553220.0}, {"date": "2020-05-11", "close": 27.96, "volume": 31326520.0}, {"date": "2020-05-12", "close": 27.715, "volume": 43734320.0}, {"date": "2020-05-13", "close": 27.48, "volume": 39645240.0}, {"date": "2020-05-14", "close": 27.775, "volume": 46233240.0}, {"date": "2020-05-15", "close": 27.405, "volume": 69348060.0}, {"date": "2020-05-18", "close": 28.53, "volume": 45995800.0}, {"date": "2020-05-19", "close": 28.06, "volume": 32655700.0}, {"date": "2020-05-20", "close": 28.215, "volume": 23583140.0}, {"date": "2020-05-21", "close": 27.93, "volume": 33868580.0}, {"date": "2020-05-22", "close": 28.24, "volume": 23837980.0}, {"date": "2020-05-26", "close": 28.425, "volume": 35072580.0}, {"date": "2020-05-27", "close": 28.765, "volume": 32984680.0}, {"date": "2020-05-28", "close": 29.615, "volume": 42584560.0}, {"date": "2020-05-29", "close": 29.845, "volume": 29513100.0}, {"date": "2020-06-01", "close": 30.2, "volume": 29112840.0}, {"date": "2020-06-02", "close": 30.395, "volume": 27998560.0}, {"date": "2020-06-03", "close": 30.76, "volume": 25682840.0}, {"date": "2020-06-04", "close": 30.21, "volume": 43679180.0}, {"date": "2020-06-05", "close": 30.595, "volume": 44260140.0}, {"date": "2020-06-08", "close": 31.415, "volume": 31918920.0}, {"date": "2020-06-09", "close": 30.785, "volume": 37284440.0}, {"date": "2020-06-10", "close": 30.605, "volume": 25052520.0}, {"date": "2020-06-11", "close": 29.41, "volume": 69420840.0}, {"date": "2020-06-12", "close": 29.335, "volume": 46405200.0}, {"date": "2020-06-15", "close": 29.535, "volume": 33435260.0}, {"date": "2020-06-16", "close": 29.67, "volume": 34226820.0}, {"date": "2020-06-17", "close": 29.58, "volume": 24374320.0}, {"date": "2020-06-18", "close": 29.575, "volume": 26507620.0}, {"date": "2020-06-19", "close": 28.745, "volume": 58531500.0}, {"date": "2020-06-22", "close": 28.785, "volume": 25906740.0}, {"date": "2020-06-23", "close": 28.495, "volume": 25244400.0}, {"date": "2020-06-24", "close": 28.235, "volume": 28538320.0}, {"date": "2020-06-25", "close": 27.885, "volume": 43502620.0}, {"date": "2020-06-26", "close": 27.59, "volume": 57463420.0}, {"date": "2020-06-29", "close": 28.11, "volume": 29731400.0}, {"date": "2020-06-30", "close": 28.215, "volume": 33744220.0}, {"date": "2020-07-01", "close": 28.875, "volume": 39777700.0}, {"date": "2020-07-02", "close": 28.95, "volume": 24295260.0}, {"date": "2020-07-06", "close": 28.595, "volume": 30775300.0}, {"date": "2020-07-07", "close": 28.48, "volume": 22681820.0}, {"date": "2020-07-08", "close": 28.735, "volume": 24358920.0}, {"date": "2020-07-09", "close": 28.35, "volume": 35750660.0}, {"date": "2020-07-10", "close": 28.885, "volume": 27166580.0}, {"date": "2020-07-13", "close": 28.915, "volume": 35531540.0}, {"date": "2020-07-14", "close": 29.185, "volume": 67894180.0}, {"date": "2020-07-15", "close": 29.07, "volume": 26940360.0}, {"date": "2020-07-16", "close": 29.44, "volume": 30126620.0}, {"date": "2020-07-17", "close": 30.105, "volume": 45901660.0}, {"date": "2020-07-20", "close": 29.71, "volume": 24255280.0}, {"date": "2020-07-21", "close": 29.845, "volume": 30216320.0}, {"date": "2020-07-22", "close": 30.305, "volume": 29694160.0}, {"date": "2020-07-23", "close": 30.34, "volume": 38278040.0}, {"date": "2020-07-24", "close": 30.14, "volume": 35397200.0}, {"date": "2020-07-27", "close": 29.775, "volume": 22638700.0}, {"date": "2020-07-28", "close": 30.225, "volume": 37792000.0}, {"date": "2020-07-29", "close": 30.365, "volume": 18205590.0}, {"date": "2020-07-30", "close": 30.365, "volume": 25476120.0}, {"date": "2020-07-31", "close": 30.415, "volume": 24227960.0}, {"date": "2020-08-03", "close": 30.085, "volume": 19303954.0}, {"date": "2020-08-04", "close": 30.415, "volume": 41663580.0}, {"date": "2020-08-05", "close": 30.025, "volume": 23658540.0}, {"date": "2020-08-06", "close": 30.2, "volume": 27575980.0}, {"date": "2020-08-07", "close": 30.745, "volume": 30942620.0}, {"date": "2020-08-10", "close": 30.735, "volume": 21208720.0}, {"date": "2020-08-11", "close": 30.07, "volume": 50996080.0}, {"date": "2020-08-12", "close": 30.505, "volume": 34571040.0}, {"date": "2020-08-13", "close": 30.455, "volume": 31627420.0}, {"date": "2020-08-14", "close": 30.19, "volume": 17336658.0}, {"date": "2020-08-17", "close": 30.15, "volume": 19020584.0}, {"date": "2020-08-18", "close": 30.015, "volume": 24295160.0}, {"date": "2020-08-19", "close": 29.925, "volume": 18043310.0}, {"date": "2020-08-20", "close": 29.66, "volume": 25932160.0}, {"date": "2020-08-21", "close": 29.71, "volume": 18933358.0}, {"date": "2020-08-24", "close": 29.97, "volume": 14985836.0}, {"date": "2020-08-25", "close": 29.685, "volume": 23573120.0}, {"date": "2020-08-26", "close": 29.355, "volume": 23329880.0}, {"date": "2020-08-27", "close": 29.45, "volume": 38907180.0}, {"date": "2020-08-28", "close": 29.535, "volume": 16995800.0}, {"date": "2020-08-31", "close": 29.625, "volume": 19975684.0}, {"date": "2020-09-01", "close": 29.285, "volume": 26622400.0}, {"date": "2020-09-02", "close": 30.195, "volume": 37299300.0}, {"date": "2020-09-03", "close": 29.855, "volume": 38872160.0}, {"date": "2020-09-04", "close": 29.685, "volume": 35792520.0}, {"date": "2020-09-08", "close": 29.52, "volume": 28990820.0}, {"date": "2020-09-09", "close": 29.91, "volume": 30869560.0}, {"date": "2020-09-10", "close": 29.395, "volume": 36280400.0}, {"date": "2020-09-11", "close": 29.465, "volume": 25332800.0}, {"date": "2020-09-14", "close": 29.87, "volume": 20927260.0}, {"date": "2020-09-15", "close": 30.07, "volume": 23342540.0}, {"date": "2020-09-16", "close": 30.03, "volume": 23083760.0}, {"date": "2020-09-17", "close": 29.785, "volume": 22775440.0}, {"date": "2020-09-18", "close": 29.26, "volume": 31969540.0}, {"date": "2020-09-21", "close": 28.83, "volume": 30372020.0}, {"date": "2020-09-22", "close": 29.01, "volume": 21247700.0}, {"date": "2020-09-23", "close": 28.565, "volume": 21576960.0}, {"date": "2020-09-24", "close": 28.885, "volume": 31328100.0}, {"date": "2020-09-25", "close": 29.36, "volume": 22575900.0}, {"date": "2020-09-28", "close": 29.435, "volume": 20359560.0}, {"date": "2020-09-29", "close": 29.425, "volume": 18444098.0}, {"date": "2020-09-30", "close": 29.69, "volume": 24208140.0}, {"date": "2020-10-01", "close": 29.99, "volume": 26141920.0}, {"date": "2020-10-02", "close": 30.345, "volume": 33890060.0}, {"date": "2020-10-05", "close": 30.725, "volume": 22076700.0}, {"date": "2020-10-06", "close": 30.985, "volume": 32777100.0}, {"date": "2020-10-07", "close": 31.175, "volume": 24403640.0}, {"date": "2020-10-08", "close": 31.745, "volume": 27235840.0}, {"date": "2020-10-09", "close": 31.74, "volume": 17091138.0}, {"date": "2020-10-12", "close": 31.94, "volume": 14970234.0}, {"date": "2020-10-13", "close": 31.72, "volume": 20210440.0}, {"date": "2020-10-14", "close": 31.68, "volume": 22338700.0}, {"date": "2020-10-15", "close": 31.66, "volume": 19124014.0}, {"date": "2020-10-16", "close": 32.0, "volume": 16081338.0}, {"date": "2020-10-19", "close": 31.73, "volume": 26603740.0}, {"date": "2020-10-20", "close": 31.92, "volume": 24979480.0}, {"date": "2020-10-21", "close": 31.835, "volume": 14199916.0}, {"date": "2020-10-22", "close": 32.285, "volume": 15212122.0}, {"date": "2020-10-23", "close": 32.375, "volume": 14485016.0}, {"date": "2020-10-26", "close": 32.365, "volume": 20763120.0}, {"date": "2020-10-27", "close": 32.34, "volume": 19602086.0}, {"date": "2020-10-28", "close": 31.4, "volume": 34026700.0}, {"date": "2020-10-29", "close": 31.485, "volume": 29848080.0}, {"date": "2020-10-30", "close": 31.19, "volume": 34826420.0}, {"date": "2020-11-02", "close": 31.875, "volume": 29911780.0}, {"date": "2020-11-03", "close": 32.335, "volume": 30157320.0}, {"date": "2020-11-04", "close": 31.85, "volume": 36663040.0}, {"date": "2020-11-05", "close": 32.135, "volume": 31525180.0}, {"date": "2020-11-06", "close": 32.065, "volume": 18955632.0}, {"date": "2020-11-09", "close": 32.66, "volume": 46072300.0}, {"date": "2020-11-10", "close": 33.13, "volume": 31171980.0}, {"date": "2020-11-11", "close": 33.255, "volume": 19459100.0}, {"date": "2020-11-12", "close": 32.72, "volume": 53020880.0}, {"date": "2020-11-13", "close": 33.045, "volume": 26325460.0}, {"date": "2020-11-16", "close": 33.38, "volume": 27374960.0}, {"date": "2020-11-17", "close": 32.725, "volume": 16811154.0}, {"date": "2020-11-18", "close": 32.085, "volume": 25581500.0}, {"date": "2020-11-19", "close": 31.765, "volume": 26996200.0}, {"date": "2020-11-20", "close": 31.77, "volume": 18632534.0}, {"date": "2020-11-23", "close": 31.775, "volume": 16932326.0}, {"date": "2020-11-24", "close": 32.115, "volume": 21807080.0}, {"date": "2020-11-25", "close": 32.2, "volume": 22985240.0}, {"date": "2020-11-27", "close": 31.88, "volume": 12073294.0}, {"date": "2020-11-30", "close": 31.42, "volume": 26890120.0}, {"date": "2020-12-01", "close": 31.64, "volume": 30185940.0}, {"date": "2020-12-02", "close": 31.85, "volume": 24398040.0}, {"date": "2020-12-03", "close": 31.52, "volume": 18753662.0}, {"date": "2020-12-04", "close": 31.205, "volume": 21005080.0}, {"date": "2020-12-07", "close": 31.38, "volume": 17391750.0}, {"date": "2020-12-08", "close": 31.285, "volume": 21005940.0}, {"date": "2020-12-09", "close": 31.23, "volume": 22969940.0}, {"date": "2020-12-10", "close": 31.07, "volume": 21603140.0}, {"date": "2020-12-11", "close": 31.12, "volume": 13351738.0}, {"date": "2020-12-14", "close": 30.96, "volume": 27208860.0}, {"date": "2020-12-15", "close": 31.57, "volume": 22357780.0}, {"date": "2020-12-16", "close": 31.205, "volume": 24312960.0}, {"date": "2020-12-17", "close": 31.415, "volume": 25390140.0}, {"date": "2020-12-18", "close": 31.145, "volume": 20877400.0}, {"date": "2020-12-21", "close": 30.51, "volume": 27915420.0}, {"date": "2020-12-22", "close": 30.45, "volume": 24177180.0}, {"date": "2020-12-23", "close": 30.39, "volume": 11543430.0}, {"date": "2020-12-24", "close": 30.605, "volume": 7272386.0}, {"date": "2020-12-28", "close": 30.74, "volume": 11739036.0}, {"date": "2020-12-29", "close": 30.735, "volume": 15164958.0}, {"date": "2020-12-30", "close": 30.89, "volume": 11847100.0}, {"date": "2020-12-31", "close": 31.35, "volume": 18183954.0}, {"date": "2021-01-04", "close": 30.56, "volume": 25260780.0}, {"date": "2021-01-05", "close": 30.555, "volume": 16666574.0}, {"date": "2021-01-06", "close": 31.315, "volume": 35961900.0}, {"date": "2021-01-07", "close": 30.905, "volume": 24758820.0}, {"date": "2021-01-08", "close": 31.165, "volume": 26930900.0}, {"date": "2021-01-11", "close": 30.875, "volume": 16658400.0}, {"date": "2021-01-12", "close": 30.71, "volume": 24619060.0}, {"date": "2021-01-13", "close": 31.31, "volume": 26687480.0}, {"date": "2021-01-14", "close": 31.19, "volume": 26066960.0}, {"date": "2021-01-15", "close": 31.495, "volume": 27564880.0}, {"date": "2021-01-19", "close": 31.375, "volume": 18993342.0}, {"date": "2021-01-20", "close": 31.56, "volume": 44796200.0}, {"date": "2021-01-21", "close": 31.375, "volume": 13975936.0}, {"date": "2021-01-22", "close": 31.42, "volume": 18760150.0}, {"date": "2021-01-25", "close": 32.05, "volume": 37848500.0}, {"date": "2021-01-26", "close": 31.73, "volume": 19473508.0}, {"date": "2021-01-27", "close": 30.875, "volume": 39287360.0}, {"date": "2021-01-28", "close": 31.245, "volume": 25465720.0}, {"date": "2021-01-29", "close": 31.075, "volume": 27760680.0}, {"date": "2021-02-01", "close": 31.225, "volume": 16109344.0}, {"date": "2021-02-02", "close": 31.48, "volume": 28698540.0}, {"date": "2021-02-03", "close": 31.38, "volume": 16266752.0}, {"date": "2021-02-04", "close": 31.625, "volume": 22702120.0}, {"date": "2021-02-05", "close": 31.795, "volume": 11919920.0}, {"date": "2021-02-08", "close": 31.55, "volume": 21531460.0}, {"date": "2021-02-09", "close": 31.595, "volume": 12387448.0}, {"date": "2021-02-10", "close": 31.72, "volume": 19621304.0}, {"date": "2021-02-11", "close": 31.54, "volume": 17422586.0}, {"date": "2021-02-12", "close": 31.31, "volume": 20215980.0}, {"date": "2021-02-16", "close": 30.96, "volume": 31723300.0}, {"date": "2021-02-17", "close": 30.985, "volume": 20377600.0}, {"date": "2021-02-18", "close": 31.17, "volume": 15420108.0}, {"date": "2021-02-19", "close": 30.705, "volume": 17935472.0}, {"date": "2021-02-22", "close": 30.105, "volume": 35602740.0}, {"date": "2021-02-23", "close": 30.355, "volume": 26213300.0}, {"date": "2021-02-24", "close": 30.0, "volume": 23673520.0}, {"date": "2021-02-25", "close": 29.73, "volume": 31360380.0}, {"date": "2021-02-26", "close": 29.18, "volume": 38014800.0}, {"date": "2021-03-01", "close": 29.825, "volume": 31430000.0}, {"date": "2021-03-02", "close": 29.735, "volume": 29306720.0}, {"date": "2021-03-03", "close": 29.385, "volume": 45849800.0}, {"date": "2021-03-04", "close": 29.36, "volume": 44172620.0}, {"date": "2021-03-05", "close": 29.84, "volume": 33606680.0}, {"date": "2021-03-08", "close": 30.26, "volume": 38424220.0}, {"date": "2021-03-09", "close": 30.66, "volume": 22224760.0}, {"date": "2021-03-10", "close": 30.87, "volume": 27421440.0}, {"date": "2021-03-11", "close": 30.79, "volume": 17168866.0}, {"date": "2021-03-12", "close": 31.205, "volume": 20043820.0}, {"date": "2021-03-15", "close": 31.605, "volume": 24418600.0}, {"date": "2021-03-16", "close": 31.645, "volume": 29243560.0}, {"date": "2021-03-17", "close": 31.13, "volume": 34407040.0}, {"date": "2021-03-18", "close": 31.015, "volume": 29628200.0}, {"date": "2021-03-19", "close": 31.1, "volume": 38712600.0}, {"date": "2021-03-22", "close": 30.825, "volume": 25641040.0}, {"date": "2021-03-23", "close": 31.285, "volume": 26117260.0}, {"date": "2021-03-24", "close": 31.295, "volume": 22058420.0}, {"date": "2021-03-25", "close": 31.63, "volume": 28309800.0}, {"date": "2021-03-26", "close": 31.735, "volume": 20770260.0}, {"date": "2021-03-29", "close": 32.075, "volume": 32775760.0}, {"date": "2021-03-30", "close": 31.785, "volume": 22111220.0}, {"date": "2021-03-31", "close": 32.02, "volume": 22259500.0}, {"date": "2021-04-01", "close": 31.99, "volume": 21046680.0}, {"date": "2021-04-05", "close": 32.34, "volume": 29288560.0}, {"date": "2021-04-06", "close": 32.51, "volume": 17258902.0}, {"date": "2021-04-07", "close": 32.47, "volume": 15798458.0}, {"date": "2021-04-08", "close": 32.445, "volume": 19909956.0}, {"date": "2021-04-09", "close": 32.41, "volume": 15751202.0}, {"date": "2021-04-12", "close": 32.44, "volume": 14201346.0}, {"date": "2021-04-13", "close": 32.825, "volume": 18251256.0}, {"date": "2021-04-14", "close": 32.97, "volume": 15125362.0}, {"date": "2021-04-15", "close": 33.335, "volume": 23863380.0}, {"date": "2021-04-16", "close": 33.605, "volume": 22375920.0}, {"date": "2021-04-19", "close": 33.435, "volume": 21503820.0}, {"date": "2021-04-20", "close": 33.86, "volume": 29548900.0}, {"date": "2021-04-21", "close": 33.575, "volume": 19230262.0}, {"date": "2021-04-22", "close": 33.335, "volume": 17983522.0}, {"date": "2021-04-23", "close": 33.29, "volume": 16881538.0}, {"date": "2021-04-26", "close": 33.1, "volume": 12578464.0}, {"date": "2021-04-27", "close": 32.845, "volume": 20942160.0}, {"date": "2021-04-28", "close": 32.8, "volume": 15158160.0}, {"date": "2021-04-29", "close": 33.1, "volume": 19223516.0}, {"date": "2021-04-30", "close": 33.36, "volume": 20484620.0}, {"date": "2021-05-03", "close": 33.355, "volume": 21544640.0}, {"date": "2021-05-04", "close": 33.23, "volume": 23445520.0}, {"date": "2021-05-05", "close": 32.67, "volume": 14355136.0}, {"date": "2021-05-06", "close": 32.92, "volume": 23305400.0}, {"date": "2021-05-07", "close": 33.02, "volume": 18110742.0}, {"date": "2021-05-10", "close": 33.355, "volume": 26442300.0}, {"date": "2021-05-11", "close": 32.945, "volume": 28210120.0}, {"date": "2021-05-12", "close": 32.175, "volume": 29553740.0}, {"date": "2021-05-13", "close": 32.795, "volume": 28222740.0}, {"date": "2021-05-14", "close": 32.955, "volume": 18910800.0}, {"date": "2021-05-17", "close": 32.685, "volume": 25118840.0}, {"date": "2021-05-18", "close": 32.68, "volume": 19532394.0}, {"date": "2021-05-19", "close": 32.625, "volume": 26238080.0}, {"date": "2021-05-20", "close": 32.91, "volume": 25679520.0}, {"date": "2021-05-21", "close": 33.08, "volume": 20487880.0}, {"date": "2021-05-24", "close": 33.02, "volume": 19343034.0}, {"date": "2021-05-25", "close": 32.62, "volume": 20427340.0}, {"date": "2021-05-26", "close": 32.625, "volume": 16841630.0}, {"date": "2021-05-27", "close": 32.405, "volume": 16996534.0}, {"date": "2021-05-28", "close": 32.58, "volume": 19565438.0}, {"date": "2021-06-01", "close": 32.38, "volume": 22052320.0}, {"date": "2021-06-02", "close": 32.55, "volume": 20491740.0}, {"date": "2021-06-03", "close": 32.745, "volume": 23707700.0}, {"date": "2021-06-04", "close": 32.695, "volume": 14469606.0}, {"date": "2021-06-07", "close": 32.755, "volume": 13822416.0}, {"date": "2021-06-08", "close": 32.475, "volume": 18363816.0}, {"date": "2021-06-09", "close": 32.765, "volume": 18760808.0}, {"date": "2021-06-10", "close": 32.98, "volume": 16654628.0}, {"date": "2021-06-11", "close": 33.055, "volume": 18199088.0}, {"date": "2021-06-14", "close": 33.125, "volume": 13733138.0}, {"date": "2021-06-15", "close": 33.225, "volume": 32781060.0}, {"date": "2021-06-16", "close": 32.725, "volume": 46277580.0}, {"date": "2021-06-17", "close": 32.905, "volume": 25708840.0}, {"date": "2021-06-18", "close": 32.05, "volume": 36079740.0}, {"date": "2021-06-21", "close": 32.215, "volume": 27886620.0}, {"date": "2021-06-22", "close": 32.02, "volume": 16608654.0}, {"date": "2021-06-23", "close": 31.68, "volume": 25666480.0}, {"date": "2021-06-24", "close": 31.65, "volume": 15215762.0}, {"date": "2021-06-25", "close": 31.99, "volume": 18273636.0}, {"date": "2021-06-28", "close": 32.195, "volume": 16735362.0}, {"date": "2021-06-29", "close": 31.675, "volume": 24688360.0}, {"date": "2021-06-30", "close": 31.615, "volume": 19077656.0}, {"date": "2021-07-01", "close": 31.96, "volume": 22993320.0}, {"date": "2021-07-02", "close": 32.01, "volume": 18629536.0}, {"date": "2021-07-06", "close": 32.145, "volume": 18156630.0}, {"date": "2021-07-07", "close": 32.355, "volume": 24199200.0}, {"date": "2021-07-08", "close": 32.26, "volume": 20512960.0}, {"date": "2021-07-09", "close": 32.3, "volume": 21484280.0}, {"date": "2021-07-12", "close": 32.405, "volume": 17322960.0}, {"date": "2021-07-13", "close": 32.16, "volume": 22493180.0}, {"date": "2021-07-14", "close": 32.44, "volume": 20720020.0}, {"date": "2021-07-15", "close": 32.805, "volume": 28574540.0}, {"date": "2021-07-16", "close": 33.135, "volume": 33106560.0}, {"date": "2021-07-19", "close": 32.61, "volume": 45585880.0}, {"date": "2021-07-20", "close": 32.75, "volume": 33779140.0}, {"date": "2021-07-21", "close": 32.39, "volume": 22456820.0}, {"date": "2021-07-22", "close": 32.44, "volume": 22875520.0}, {"date": "2021-07-23", "close": 32.855, "volume": 16217104.0}, {"date": "2021-07-26", "close": 32.865, "volume": 17936760.0}, {"date": "2021-07-27", "close": 33.43, "volume": 34286180.0}, {"date": "2021-07-28", "close": 33.175, "volume": 24948160.0}, {"date": "2021-07-29", "close": 33.265, "volume": 30247700.0}, {"date": "2021-07-30", "close": 32.985, "volume": 25265100.0}, {"date": "2021-08-02", "close": 33.24, "volume": 23564100.0}, {"date": "2021-08-03", "close": 33.43, "volume": 25994540.0}, {"date": "2021-08-04", "close": 33.38, "volume": 32377980.0}, {"date": "2021-08-05", "close": 33.745, "volume": 31790800.0}, {"date": "2021-08-06", "close": 33.725, "volume": 20000940.0}, {"date": "2021-08-09", "close": 33.715, "volume": 16865328.0}, {"date": "2021-08-10", "close": 33.75, "volume": 15834348.0}, {"date": "2021-08-11", "close": 34.065, "volume": 18488892.0}, {"date": "2021-08-12", "close": 34.1, "volume": 18920256.0}, {"date": "2021-08-13", "close": 34.34, "volume": 23581440.0}, {"date": "2021-08-16", "close": 34.55, "volume": 25796820.0}, {"date": "2021-08-17", "close": 34.57, "volume": 23037480.0}, {"date": "2021-08-18", "close": 34.395, "volume": 31411600.0}, {"date": "2021-08-19", "close": 34.535, "volume": 27723040.0}, {"date": "2021-08-20", "close": 34.965, "volume": 23581540.0}, {"date": "2021-08-23", "close": 34.515, "volume": 21830740.0}, {"date": "2021-08-24", "close": 34.29, "volume": 25331560.0}, {"date": "2021-08-25", "close": 34.355, "volume": 16329812.0}, {"date": "2021-08-26", "close": 34.27, "volume": 16631772.0}, {"date": "2021-08-27", "close": 34.26, "volume": 21005080.0}, {"date": "2021-08-30", "close": 34.31, "volume": 23691780.0}, {"date": "2021-08-31", "close": 34.27, "volume": 22580160.0}, {"date": "2021-09-01", "close": 34.72, "volume": 26667460.0}, {"date": "2021-09-02", "close": 35.035, "volume": 20599400.0}, {"date": "2021-09-03", "close": 34.745, "volume": 18945442.0}, {"date": "2021-09-07", "close": 34.285, "volume": 26290460.0}, {"date": "2021-09-08", "close": 34.9, "volume": 29176280.0}, {"date": "2021-09-09", "close": 34.71, "volume": 16355034.0}, {"date": "2021-09-10", "close": 34.225, "volume": 24654420.0}, {"date": "2021-09-13", "close": 34.165, "volume": 26236480.0}, {"date": "2021-09-14", "close": 34.05, "volume": 28103580.0}, {"date": "2021-09-15", "close": 34.005, "volume": 19812806.0}, {"date": "2021-09-16", "close": 33.72, "volume": 31464100.0}, {"date": "2021-09-17", "close": 33.2, "volume": 25108540.0}, {"date": "2021-09-20", "close": 32.89, "volume": 45678620.0}, {"date": "2021-09-21", "close": 32.8, "volume": 26417560.0}, {"date": "2021-09-22", "close": 32.78, "volume": 24788100.0}, {"date": "2021-09-23", "close": 32.605, "volume": 19333176.0}, {"date": "2021-09-24", "close": 32.57, "volume": 23660700.0}, {"date": "2021-09-27", "close": 32.185, "volume": 21783380.0}, {"date": "2021-09-28", "close": 31.78, "volume": 40471680.0}, {"date": "2021-09-29", "close": 32.195, "volume": 30867700.0}, {"date": "2021-09-30", "close": 31.94, "volume": 27144760.0}, {"date": "2021-10-01", "close": 31.94, "volume": 29001280.0}, {"date": "2021-10-04", "close": 32.38, "volume": 40402620.0}, {"date": "2021-10-05", "close": 32.3, "volume": 26130440.0}, {"date": "2021-10-06", "close": 32.8, "volume": 33152780.0}, {"date": "2021-10-07", "close": 32.625, "volume": 27540260.0}, {"date": "2021-10-08", "close": 32.385, "volume": 17796448.0}, {"date": "2021-10-11", "close": 31.945, "volume": 25420120.0}, {"date": "2021-10-12", "close": 32.16, "volume": 20996100.0}, {"date": "2021-10-13", "close": 32.535, "volume": 26207360.0}, {"date": "2021-10-14", "close": 32.935, "volume": 21398140.0}, {"date": "2021-10-15", "close": 32.84, "volume": 29602540.0}, {"date": "2021-10-18", "close": 32.525, "volume": 20702060.0}, {"date": "2021-10-19", "close": 32.935, "volume": 21413660.0}, {"date": "2021-10-20", "close": 33.455, "volume": 27799820.0}, {"date": "2021-10-21", "close": 33.455, "volume": 17372730.0}, {"date": "2021-10-22", "close": 33.625, "volume": 21399980.0}, {"date": "2021-10-25", "close": 33.48, "volume": 15160516.0}, {"date": "2021-10-26", "close": 33.66, "volume": 19391392.0}, {"date": "2021-10-27", "close": 33.435, "volume": 22263960.0}, {"date": "2021-10-28", "close": 33.655, "volume": 15443672.0}, {"date": "2021-10-29", "close": 33.455, "volume": 26667140.0}, {"date": "2021-11-01", "close": 33.575, "volume": 16182806.0}, {"date": "2021-11-02", "close": 33.605, "volume": 19865246.0}, {"date": "2021-11-03", "close": 33.48, "volume": 20969600.0}, {"date": "2021-11-04", "close": 33.295, "volume": 32183100.0}, {"date": "2021-11-05", "close": 33.61, "volume": 21584460.0}, {"date": "2021-11-08", "close": 33.11, "volume": 19670234.0}, {"date": "2021-11-09", "close": 33.28, "volume": 16489424.0}, {"date": "2021-11-10", "close": 33.55, "volume": 25833140.0}, {"date": "2021-11-11", "close": 33.345, "volume": 15747430.0}, {"date": "2021-11-12", "close": 33.325, "volume": 18179078.0}, {"date": "2021-11-15", "close": 33.765, "volume": 19003726.0}, {"date": "2021-11-16", "close": 33.605, "volume": 13213394.0}, {"date": "2021-11-17", "close": 33.635, "volume": 19001884.0}, {"date": "2021-11-18", "close": 33.46, "volume": 15305682.0}, {"date": "2021-11-19", "close": 33.65, "volume": 20606260.0}, {"date": "2021-11-22", "close": 33.855, "volume": 23154020.0}, {"date": "2021-11-23", "close": 33.89, "volume": 19040698.0}, {"date": "2021-11-24", "close": 33.91, "volume": 15931572.0}, {"date": "2021-11-26", "close": 33.38, "volume": 21854540.0}, {"date": "2021-11-29", "close": 33.875, "volume": 22822280.0}, {"date": "2021-11-30", "close": 32.885, "volume": 48622960.0}, {"date": "2021-12-01", "close": 32.945, "volume": 46024720.0}, {"date": "2021-12-02", "close": 33.365, "volume": 35050200.0}, {"date": "2021-12-03", "close": 33.7, "volume": 42771460.0}, {"date": "2021-12-06", "close": 34.215, "volume": 47221920.0}, {"date": "2021-12-07", "close": 34.47, "volume": 21789020.0}, {"date": "2021-12-08", "close": 34.435, "volume": 25994500.0}, {"date": "2021-12-09", "close": 34.39, "volume": 23783720.0}, {"date": "2021-12-10", "close": 34.575, "volume": 23404020.0}, {"date": "2021-12-13", "close": 35.0, "volume": 27500300.0}, {"date": "2021-12-14", "close": 34.79, "volume": 35005380.0}, {"date": "2021-12-15", "close": 35.36, "volume": 45364920.0}, {"date": "2021-12-16", "close": 35.54, "volume": 30209260.0}, {"date": "2021-12-17", "close": 35.005, "volume": 43674160.0}, {"date": "2021-12-20", "close": 34.765, "volume": 30091540.0}, {"date": "2021-12-21", "close": 34.715, "volume": 32355880.0}, {"date": "2021-12-22", "close": 34.865, "volume": 18967756.0}, {"date": "2021-12-23", "close": 34.86, "volume": 14505676.0}, {"date": "2021-12-27", "close": 35.03, "volume": 15707370.0}, {"date": "2021-12-28", "close": 35.345, "volume": 16105448.0}, {"date": "2021-12-29", "close": 35.535, "volume": 13755698.0}, {"date": "2021-12-30", "close": 35.665, "volume": 18672428.0}, {"date": "2021-12-31", "close": 35.79, "volume": 18618800.0}, {"date": "2022-01-03", "close": 35.435, "volume": 43299680.0}, {"date": "2022-01-04", "close": 35.325, "volume": 29322180.0}, {"date": "2022-01-05", "close": 35.305, "volume": 44486440.0}, {"date": "2022-01-06", "close": 34.94, "volume": 36259820.0}, {"date": "2022-01-07", "close": 35.205, "volume": 39272060.0}, {"date": "2022-01-10", "close": 34.975, "volume": 31170000.0}, {"date": "2022-01-11", "close": 34.66, "volume": 33653760.0}, {"date": "2022-01-12", "close": 34.77, "volume": 28113600.0}, {"date": "2022-01-13", "close": 34.94, "volume": 33948960.0}, {"date": "2022-01-14", "close": 34.7, "volume": 32547580.0}, {"date": "2022-01-18", "close": 34.285, "volume": 35535020.0}, {"date": "2022-01-19", "close": 34.44, "volume": 32051580.0}, {"date": "2022-01-20", "close": 34.485, "volume": 29529620.0}, {"date": "2022-01-21", "close": 34.42, "volume": 48542920.0}, {"date": "2022-01-24", "close": 34.09, "volume": 57602260.0}, {"date": "2022-01-25", "close": 33.555, "volume": 52218520.0}, {"date": "2022-01-26", "close": 33.28, "volume": 49234160.0}, {"date": "2022-01-27", "close": 33.575, "volume": 44981960.0}, {"date": "2022-01-28", "close": 33.98, "volume": 50050440.0}, {"date": "2022-01-31", "close": 34.625, "volume": 52579960.0}, {"date": "2022-02-01", "close": 34.165, "volume": 41020240.0}, {"date": "2022-02-02", "close": 34.67, "volume": 45723740.0}, {"date": "2022-02-03", "close": 34.515, "volume": 34289720.0}, {"date": "2022-02-04", "close": 34.24, "volume": 37029100.0}, {"date": "2022-02-07", "close": 34.19, "volume": 27543840.0}, {"date": "2022-02-08", "close": 34.215, "volume": 38853240.0}, {"date": "2022-02-09", "close": 34.365, "volume": 35231700.0}, {"date": "2022-02-10", "close": 33.495, "volume": 45060040.0}, {"date": "2022-02-11", "close": 33.515, "volume": 36059720.0}, {"date": "2022-02-14", "close": 33.23, "volume": 37112260.0}, {"date": "2022-02-15", "close": 33.075, "volume": 34175040.0}, {"date": "2022-02-16", "close": 33.15, "volume": 32184600.0}, {"date": "2022-02-17", "close": 33.17, "volume": 29159860.0}, {"date": "2022-02-18", "close": 33.11, "volume": 33687020.0}, {"date": "2022-02-22", "close": 33.075, "volume": 34421720.0}, {"date": "2022-02-23", "close": 32.515, "volume": 34583540.0}, {"date": "2022-02-24", "close": 32.775, "volume": 57319980.0}, {"date": "2022-02-25", "close": 33.79, "volume": 42528240.0}, {"date": "2022-02-28", "close": 33.965, "volume": 36705180.0}, {"date": "2022-03-01", "close": 33.67, "volume": 33464780.0}, {"date": "2022-03-02", "close": 34.08, "volume": 29259760.0}, {"date": "2022-03-03", "close": 34.68, "volume": 41471220.0}, {"date": "2022-03-04", "close": 35.445, "volume": 48684500.0}, {"date": "2022-03-07", "close": 35.905, "volume": 61944080.0}, {"date": "2022-03-08", "close": 35.35, "volume": 53129720.0}, {"date": "2022-03-09", "close": 35.1, "volume": 50953760.0}, {"date": "2022-03-10", "close": 35.335, "volume": 34039760.0}, {"date": "2022-03-11", "close": 35.215, "volume": 24988420.0}, {"date": "2022-03-14", "close": 35.175, "volume": 41004580.0}, {"date": "2022-03-15", "close": 35.625, "volume": 29004420.0}, {"date": "2022-03-16", "close": 35.56, "volume": 40011880.0}, {"date": "2022-03-17", "close": 35.71, "volume": 31830440.0}, {"date": "2022-03-18", "close": 35.405, "volume": 37038060.0}, {"date": "2022-03-21", "close": 35.405, "volume": 36294320.0}, {"date": "2022-03-22", "close": 35.455, "volume": 29286400.0}, {"date": "2022-03-23", "close": 35.505, "volume": 27989960.0}, {"date": "2022-03-24", "close": 35.87, "volume": 26591420.0}, {"date": "2022-03-25", "close": 36.39, "volume": 28933400.0}, {"date": "2022-03-28", "close": 36.625, "volume": 30959780.0}, {"date": "2022-03-29", "close": 36.965, "volume": 38114680.0}, {"date": "2022-03-30", "close": 37.27, "volume": 35229200.0}, {"date": "2022-03-31", "close": 37.23, "volume": 35701120.0}, {"date": "2022-04-01", "close": 37.75, "volume": 38013720.0}, {"date": "2022-04-04", "close": 37.46, "volume": 28390900.0}, {"date": "2022-04-05", "close": 37.695, "volume": 38140540.0}, {"date": "2022-04-06", "close": 38.445, "volume": 56489260.0}, {"date": "2022-04-07", "close": 38.35, "volume": 42033800.0}, {"date": "2022-04-08", "close": 38.48, "volume": 34388560.0}, {"date": "2022-04-11", "close": 37.955, "volume": 46335800.0}, {"date": "2022-04-12", "close": 38.1, "volume": 45313740.0}, {"date": "2022-04-13", "close": 38.025, "volume": 35312920.0}, {"date": "2022-04-14", "close": 38.045, "volume": 28427100.0}, {"date": "2022-04-18", "close": 37.84, "volume": 29878180.0}, {"date": "2022-04-19", "close": 38.085, "volume": 33030360.0}, {"date": "2022-04-20", "close": 38.395, "volume": 36652400.0}, {"date": "2022-04-21", "close": 37.76, "volume": 36817100.0}, {"date": "2022-04-22", "close": 37.125, "volume": 54683460.0}, {"date": "2022-04-25", "close": 36.87, "volume": 59672260.0}, {"date": "2022-04-26", "close": 36.5, "volume": 41106160.0}, {"date": "2022-04-27", "close": 36.325, "volume": 49067980.0}, {"date": "2022-04-28", "close": 36.73, "volume": 39902580.0}, {"date": "2022-04-29", "close": 35.63, "volume": 54338100.0}, {"date": "2022-05-02", "close": 35.265, "volume": 65832180.0}, {"date": "2022-05-03", "close": 35.4, "volume": 42152840.0}, {"date": "2022-05-04", "close": 36.19, "volume": 56580280.0}, {"date": "2022-05-05", "close": 35.82, "volume": 54849580.0}, {"date": "2022-05-06", "close": 36.105, "volume": 55360040.0}, {"date": "2022-05-09", "close": 35.835, "volume": 51419420.0}, {"date": "2022-05-10", "close": 35.4, "volume": 65578580.0}, {"date": "2022-05-11", "close": 35.655, "volume": 72101700.0}, {"date": "2022-05-12", "close": 35.295, "volume": 49892000.0}, {"date": "2022-05-13", "close": 35.715, "volume": 30209020.0}, {"date": "2022-05-16", "close": 35.825, "volume": 23213540.0}, {"date": "2022-05-17", "close": 36.195, "volume": 29901780.0}, {"date": "2022-05-18", "close": 35.845, "volume": 37456620.0}, {"date": "2022-05-19", "close": 35.77, "volume": 36552120.0}, {"date": "2022-05-20", "close": 35.87, "volume": 31358100.0}, {"date": "2022-05-23", "close": 36.3, "volume": 27082120.0}, {"date": "2022-05-24", "close": 37.025, "volume": 32311360.0}, {"date": "2022-05-25", "close": 37.0, "volume": 27723800.0}, {"date": "2022-05-26", "close": 37.105, "volume": 23290360.0}, {"date": "2022-05-27", "close": 37.685, "volume": 23241260.0}, {"date": "2022-05-31", "close": 37.165, "volume": 31041400.0}, {"date": "2022-06-01", "close": 37.105, "volume": 22422260.0}, {"date": "2022-06-02", "close": 37.355, "volume": 25038220.0}, {"date": "2022-06-03", "close": 37.175, "volume": 17691156.0}, {"date": "2022-06-06", "close": 37.34, "volume": 20345800.0}, {"date": "2022-06-07", "close": 37.565, "volume": 19819972.0}, {"date": "2022-06-08", "close": 36.83, "volume": 19971480.0}, {"date": "2022-06-09", "close": 35.945, "volume": 25767520.0}, {"date": "2022-06-10", "close": 35.67, "volume": 32800640.0}, {"date": "2022-06-13", "close": 34.03, "volume": 52721340.0}, {"date": "2022-06-14", "close": 33.17, "volume": 51342780.0}, {"date": "2022-06-15", "close": 33.385, "volume": 51664880.0}, {"date": "2022-06-16", "close": 32.74, "volume": 48194000.0}, {"date": "2022-06-17", "close": 32.435, "volume": 43129440.0}, {"date": "2022-06-21", "close": 32.79, "volume": 37266400.0}, {"date": "2022-06-22", "close": 33.135, "volume": 28582100.0}, {"date": "2022-06-23", "close": 33.915, "volume": 41140240.0}, {"date": "2022-06-24", "close": 34.505, "volume": 30075260.0}, {"date": "2022-06-27", "close": 34.785, "volume": 23276980.0}, {"date": "2022-06-28", "close": 34.655, "volume": 26372300.0}, {"date": "2022-06-29", "close": 34.68, "volume": 30329900.0}, {"date": "2022-06-30", "close": 35.065, "volume": 37737900.0}, {"date": "2022-07-01", "close": 35.925, "volume": 34256240.0}, {"date": "2022-07-05", "close": 34.7, "volume": 44053560.0}, {"date": "2022-07-06", "close": 35.06, "volume": 28518160.0}, {"date": "2022-07-07", "close": 35.025, "volume": 16799614.0}, {"date": "2022-07-08", "close": 34.91, "volume": 12564632.0}, {"date": "2022-07-11", "close": 35.13, "volume": 13233006.0}, {"date": "2022-07-12", "close": 34.96, "volume": 19141106.0}, {"date": "2022-07-13", "close": 34.815, "volume": 38159200.0}, {"date": "2022-07-14", "close": 34.815, "volume": 18925232.0}, {"date": "2022-07-15", "close": 34.88, "volume": 17484418.0}, {"date": "2022-07-18", "close": 34.395, "volume": 15422168.0}, {"date": "2022-07-19", "close": 34.615, "volume": 22715600.0}, {"date": "2022-07-20", "close": 34.155, "volume": 34085220.0}, {"date": "2022-07-21", "close": 34.245, "volume": 26029760.0}, {"date": "2022-07-22", "close": 34.715, "volume": 19543170.0}, {"date": "2022-07-25", "close": 35.15, "volume": 17291912.0}, {"date": "2022-07-26", "close": 35.36, "volume": 17934406.0}, {"date": "2022-07-27", "close": 35.39, "volume": 20684400.0}, {"date": "2022-07-28", "close": 36.66, "volume": 29715540.0}, {"date": "2022-07-29", "close": 36.975, "volume": 24547580.0}, {"date": "2022-08-01", "close": 37.015, "volume": 23148760.0}, {"date": "2022-08-02", "close": 36.94, "volume": 22916580.0}, {"date": "2022-08-03", "close": 37.17, "volume": 21960440.0}, {"date": "2022-08-04", "close": 37.25, "volume": 17328350.0}, {"date": "2022-08-05", "close": 37.115, "volume": 22050200.0}, {"date": "2022-08-08", "close": 37.17, "volume": 16898924.0}, {"date": "2022-08-09", "close": 37.585, "volume": 16214052.0}, {"date": "2022-08-10", "close": 37.75, "volume": 15778556.0}, {"date": "2022-08-11", "close": 37.745, "volume": 16048320.0}, {"date": "2022-08-12", "close": 38.36, "volume": 15798794.0}, {"date": "2022-08-15", "close": 38.68, "volume": 15570950.0}, {"date": "2022-08-16", "close": 38.79, "volume": 15577800.0}, {"date": "2022-08-17", "close": 38.725, "volume": 21285920.0}, {"date": "2022-08-18", "close": 38.87, "volume": 16558920.0}, {"date": "2022-08-19", "close": 38.85, "volume": 17286544.0}, {"date": "2022-08-22", "close": 38.32, "volume": 26453220.0}, {"date": "2022-08-23", "close": 38.09, "volume": 15747004.0}, {"date": "2022-08-24", "close": 38.21, "volume": 15002280.0}, {"date": "2022-08-25", "close": 38.445, "volume": 14601820.0}, {"date": "2022-08-26", "close": 37.855, "volume": 17732406.0}, {"date": "2022-08-29", "close": 37.97, "volume": 22477520.0}, {"date": "2022-08-30", "close": 37.415, "volume": 20561020.0}, {"date": "2022-08-31", "close": 37.17, "volume": 22012800.0}, {"date": "2022-09-01", "close": 37.705, "volume": 28160100.0}, {"date": "2022-09-02", "close": 37.3, "volume": 25536700.0}, {"date": "2022-09-06", "close": 37.395, "volume": 32900400.0}, {"date": "2022-09-07", "close": 38.565, "volume": 31509720.0}, {"date": "2022-09-08", "close": 38.535, "volume": 25150660.0}, {"date": "2022-09-09", "close": 38.69, "volume": 21181400.0}, {"date": "2022-09-12", "close": 39.06, "volume": 22680580.0}, {"date": "2022-09-13", "close": 38.02, "volume": 35156180.0}, {"date": "2022-09-14", "close": 38.33, "volume": 22297440.0}, {"date": "2022-09-15", "close": 37.375, "volume": 36109980.0}, {"date": "2022-09-16", "close": 37.235, "volume": 32222460.0}, {"date": "2022-09-19", "close": 37.48, "volume": 21462900.0}, {"date": "2022-09-20", "close": 36.935, "volume": 23408380.0}, {"date": "2022-09-21", "close": 36.43, "volume": 30461140.0}, {"date": "2022-09-22", "close": 36.3, "volume": 34700700.0}, {"date": "2022-09-23", "close": 35.88, "volume": 32420600.0}, {"date": "2022-09-26", "close": 35.015, "volume": 35939000.0}, {"date": "2022-09-27", "close": 34.425, "volume": 38286060.0}, {"date": "2022-09-28", "close": 34.795, "volume": 45882620.0}, {"date": "2022-09-29", "close": 33.4, "volume": 40661940.0}, {"date": "2022-09-30", "close": 32.755, "volume": 45552980.0}, {"date": "2022-10-03", "close": 33.715, "volume": 50893920.0}, {"date": "2022-10-04", "close": 34.43, "volume": 33993020.0}, {"date": "2022-10-05", "close": 33.665, "volume": 34411460.0}, {"date": "2022-10-06", "close": 32.555, "volume": 51342080.0}, {"date": "2022-10-07", "close": 31.88, "volume": 42166760.0}, {"date": "2022-10-10", "close": 31.935, "volume": 33035560.0}, {"date": "2022-10-11", "close": 31.82, "volume": 34320260.0}, {"date": "2022-10-12", "close": 30.76, "volume": 41832960.0}, {"date": "2022-10-13", "close": 31.53, "volume": 61429820.0}, {"date": "2022-10-14", "close": 31.075, "volume": 39305860.0}, {"date": "2022-10-17", "close": 31.725, "volume": 28247440.0}, {"date": "2022-10-18", "close": 32.305, "volume": 32083800.0}, {"date": "2022-10-19", "close": 31.885, "volume": 25686820.0}, {"date": "2022-10-20", "close": 31.08, "volume": 31036900.0}, {"date": "2022-10-21", "close": 31.655, "volume": 31087500.0}, {"date": "2022-10-24", "close": 31.92, "volume": 20061080.0}, {"date": "2022-10-25", "close": 32.56, "volume": 28403600.0}, {"date": "2022-10-26", "close": 32.545, "volume": 27069220.0}, {"date": "2022-10-27", "close": 32.805, "volume": 24514600.0}, {"date": "2022-10-28", "close": 33.705, "volume": 27185780.0}, {"date": "2022-10-31", "close": 33.39, "volume": 21789600.0}, {"date": "2022-11-01", "close": 33.52, "volume": 21479340.0}, {"date": "2022-11-02", "close": 33.195, "volume": 42680700.0}, {"date": "2022-11-03", "close": 33.34, "volume": 28656380.0}, {"date": "2022-11-04", "close": 33.545, "volume": 24298380.0}, {"date": "2022-11-07", "close": 32.905, "volume": 28592800.0}, {"date": "2022-11-08", "close": 33.135, "volume": 24827880.0}, {"date": "2022-11-09", "close": 32.875, "volume": 25781720.0}, {"date": "2022-11-10", "close": 34.425, "volume": 35830380.0}, {"date": "2022-11-11", "close": 34.04, "volume": 30624300.0}, {"date": "2022-11-14", "close": 33.635, "volume": 20491060.0}, {"date": "2022-11-15", "close": 34.005, "volume": 27242000.0}, {"date": "2022-11-16", "close": 34.31, "volume": 26462640.0}, {"date": "2022-11-17", "close": 33.71, "volume": 23247380.0}, {"date": "2022-11-18", "close": 34.425, "volume": 23483040.0}, {"date": "2022-11-21", "close": 34.58, "volume": 22877220.0}, {"date": "2022-11-22", "close": 34.875, "volume": 14905586.0}, {"date": "2022-11-23", "close": 35.265, "volume": 14333548.0}, {"date": "2022-11-25", "close": 35.47, "volume": 8982966.0}, {"date": "2022-11-28", "close": 35.105, "volume": 18263948.0}, {"date": "2022-11-29", "close": 34.845, "volume": 19004810.0}, {"date": "2022-11-30", "close": 35.715, "volume": 32946320.0}, {"date": "2022-12-01", "close": 35.685, "volume": 30706260.0}, {"date": "2022-12-02", "close": 35.515, "volume": 20708640.0}, {"date": "2022-12-05", "close": 35.315, "volume": 22903060.0}, {"date": "2022-12-06", "close": 35.535, "volume": 25649540.0}, {"date": "2022-12-07", "close": 35.37, "volume": 28297920.0}, {"date": "2022-12-08", "close": 35.6, "volume": 19920116.0}, {"date": "2022-12-09", "close": 35.415, "volume": 23837280.0}, {"date": "2022-12-12", "close": 36.225, "volume": 22763840.0}, {"date": "2022-12-13", "close": 36.335, "volume": 27388420.0}, {"date": "2022-12-14", "close": 36.29, "volume": 26637440.0}, {"date": "2022-12-15", "close": 35.85, "volume": 26308580.0}, {"date": "2022-12-16", "close": 35.24, "volume": 39263420.0}, {"date": "2022-12-19", "close": 34.815, "volume": 19664570.0}, {"date": "2022-12-20", "close": 34.825, "volume": 15964072.0}, {"date": "2022-12-21", "close": 35.31, "volume": 16484728.0}, {"date": "2022-12-22", "close": 35.095, "volume": 14103904.0}, {"date": "2022-12-23", "close": 35.455, "volume": 11349494.0}, {"date": "2022-12-27", "close": 35.675, "volume": 12211302.0}, {"date": "2022-12-28", "close": 35.335, "volume": 14431324.0}, {"date": "2022-12-29", "close": 35.59, "volume": 11555294.0}, {"date": "2022-12-30", "close": 35.25, "volume": 14700214.0}, {"date": "2023-01-03", "close": 35.25, "volume": 25774240.0}, {"date": "2023-01-04", "close": 35.57, "volume": 20872700.0}, {"date": "2023-01-05", "close": 34.8, "volume": 19572860.0}, {"date": "2023-01-06", "close": 35.5, "volume": 19620574.0}, {"date": "2023-01-09", "close": 35.74, "volume": 23438720.0}, {"date": "2023-01-10", "close": 35.75, "volume": 17214952.0}, {"date": "2023-01-11", "close": 36.04, "volume": 21371840.0}, {"date": "2023-01-12", "close": 35.795, "volume": 25797760.0}, {"date": "2023-01-13", "close": 35.665, "volume": 23793580.0}, {"date": "2023-01-17", "close": 35.615, "volume": 19530468.0}, {"date": "2023-01-18", "close": 34.76, "volume": 29020460.0}, {"date": "2023-01-19", "close": 34.41, "volume": 28393960.0}, {"date": "2023-01-20", "close": 34.615, "volume": 26620960.0}, {"date": "2023-01-23", "close": 34.625, "volume": 19652876.0}, {"date": "2023-01-24", "close": 34.8, "volume": 20658720.0}, {"date": "2023-01-25", "close": 34.33, "volume": 25982980.0}, {"date": "2023-01-26", "close": 34.445, "volume": 20360080.0}, {"date": "2023-01-27", "close": 34.445, "volume": 15425768.0}, {"date": "2023-01-30", "close": 34.29, "volume": 15561042.0}, {"date": "2023-01-31", "close": 34.545, "volume": 19442306.0}, {"date": "2023-02-01", "close": 34.605, "volume": 30944980.0}, {"date": "2023-02-02", "close": 34.68, "volume": 24997080.0}, {"date": "2023-02-03", "close": 33.955, "volume": 25362280.0}, {"date": "2023-02-06", "close": 34.245, "volume": 31414140.0}, {"date": "2023-02-07", "close": 34.23, "volume": 21124620.0}, {"date": "2023-02-08", "close": 33.655, "volume": 22471700.0}, {"date": "2023-02-09", "close": 33.195, "volume": 20715520.0}, {"date": "2023-02-10", "close": 33.855, "volume": 30963480.0}, {"date": "2023-02-13", "close": 34.06, "volume": 16183864.0}, {"date": "2023-02-14", "close": 33.915, "volume": 14150444.0}, {"date": "2023-02-15", "close": 34.135, "volume": 11020018.0}, {"date": "2023-02-16", "close": 33.875, "volume": 18399566.0}, {"date": "2023-02-17", "close": 34.24, "volume": 21873460.0}, {"date": "2023-02-21", "close": 33.6, "volume": 16969068.0}, {"date": "2023-02-22", "close": 33.47, "volume": 26750120.0}, {"date": "2023-02-23", "close": 33.295, "volume": 21406700.0}, {"date": "2023-02-24", "close": 33.305, "volume": 23150380.0}, {"date": "2023-02-27", "close": 33.08, "volume": 21720640.0}, {"date": "2023-02-28", "close": 32.5, "volume": 41151880.0}, {"date": "2023-03-01", "close": 31.965, "volume": 47275900.0}, {"date": "2023-03-02", "close": 32.57, "volume": 30694980.0}, {"date": "2023-03-03", "close": 33.125, "volume": 30175220.0}, {"date": "2023-03-06", "close": 33.285, "volume": 24243440.0}, {"date": "2023-03-07", "close": 32.74, "volume": 24055280.0}, {"date": "2023-03-08", "close": 32.99, "volume": 27407540.0}, {"date": "2023-03-09", "close": 32.725, "volume": 34067120.0}, {"date": "2023-03-10", "close": 32.21, "volume": 41666500.0}, {"date": "2023-03-13", "close": 32.705, "volume": 67671460.0}, {"date": "2023-03-14", "close": 33.135, "volume": 35118480.0}, {"date": "2023-03-15", "close": 33.585, "volume": 48336760.0}, {"date": "2023-03-16", "close": 33.81, "volume": 31649140.0}, {"date": "2023-03-17", "close": 33.485, "volume": 35814540.0}, {"date": "2023-03-20", "close": 33.5, "volume": 38838140.0}, {"date": "2023-03-21", "close": 32.825, "volume": 51865080.0}, {"date": "2023-03-22", "close": 32.18, "volume": 35793280.0}, {"date": "2023-03-23", "close": 31.85, "volume": 33769020.0}, {"date": "2023-03-24", "close": 32.845, "volume": 36112440.0}, {"date": "2023-03-27", "close": 32.885, "volume": 28273880.0}, {"date": "2023-03-28", "close": 32.975, "volume": 22038980.0}, {"date": "2023-03-29", "close": 33.455, "volume": 19808036.0}, {"date": "2023-03-30", "close": 33.6, "volume": 20585700.0}, {"date": "2023-03-31", "close": 33.845, "volume": 23444300.0}, {"date": "2023-04-03", "close": 33.615, "volume": 24071640.0}, {"date": "2023-04-04", "close": 33.785, "volume": 21614020.0}, {"date": "2023-04-05", "close": 34.66, "volume": 37674360.0}, {"date": "2023-04-06", "close": 34.905, "volume": 33350460.0}, {"date": "2023-04-10", "close": 34.835, "volume": 20462940.0}, {"date": "2023-04-11", "close": 34.865, "volume": 17274078.0}, {"date": "2023-04-12", "close": 34.83, "volume": 25109440.0}, {"date": "2023-04-13", "close": 34.835, "volume": 32892420.0}, {"date": "2023-04-14", "close": 34.445, "volume": 18129448.0}, {"date": "2023-04-17", "close": 34.635, "volume": 15613702.0}, {"date": "2023-04-18", "close": 34.455, "volume": 15566454.0}, {"date": "2023-04-19", "close": 34.72, "volume": 20634580.0}, {"date": "2023-04-20", "close": 34.71, "volume": 14737478.0}, {"date": "2023-04-21", "close": 34.81, "volume": 14075608.0}, {"date": "2023-04-24", "close": 34.985, "volume": 13578940.0}, {"date": "2023-04-25", "close": 34.95, "volume": 20503520.0}, {"date": "2023-04-26", "close": 34.13, "volume": 29513740.0}, {"date": "2023-04-27", "close": 34.54, "volume": 24933360.0}, {"date": "2023-04-28", "close": 34.49, "volume": 24247160.0}, {"date": "2023-05-01", "close": 34.55, "volume": 21016120.0}, {"date": "2023-05-02", "close": 34.13, "volume": 22931460.0}, {"date": "2023-05-03", "close": 34.035, "volume": 23714380.0}, {"date": "2023-05-04", "close": 34.295, "volume": 29262320.0}, {"date": "2023-05-05", "close": 34.515, "volume": 22833500.0}, {"date": "2023-05-08", "close": 34.41, "volume": 16573444.0}, {"date": "2023-05-09", "close": 34.365, "volume": 20562440.0}, {"date": "2023-05-10", "close": 34.68, "volume": 21416860.0}, {"date": "2023-05-11", "close": 34.325, "volume": 29748160.0}, {"date": "2023-05-12", "close": 34.515, "volume": 23748560.0}, {"date": "2023-05-15", "close": 34.08, "volume": 26370280.0}, {"date": "2023-05-16", "close": 33.325, "volume": 28008020.0}, {"date": "2023-05-17", "close": 33.205, "volume": 34176640.0}, {"date": "2023-05-18", "close": 33.105, "volume": 32335580.0}, {"date": "2023-05-19", "close": 33.055, "volume": 24944940.0}, {"date": "2023-05-22", "close": 33.065, "volume": 18989338.0}, {"date": "2023-05-23", "close": 32.95, "volume": 24128040.0}, {"date": "2023-05-24", "close": 32.735, "volume": 23127600.0}, {"date": "2023-05-25", "close": 32.295, "volume": 32252140.0}, {"date": "2023-05-26", "close": 32.295, "volume": 33187920.0}, {"date": "2023-05-30", "close": 32.17, "volume": 31165740.0}, {"date": "2023-05-31", "close": 32.465, "volume": 34266220.0}, {"date": "2023-06-01", "close": 32.225, "volume": 37306380.0}, {"date": "2023-06-02", "close": 32.56, "volume": 46091960.0}, {"date": "2023-06-05", "close": 32.715, "volume": 24088900.0}, {"date": "2023-06-06", "close": 32.69, "volume": 25723220.0}, {"date": "2023-06-07", "close": 33.245, "volume": 38457680.0}, {"date": "2023-06-08", "close": 33.39, "volume": 29319760.0}, {"date": "2023-06-09", "close": 33.195, "volume": 26633380.0}, {"date": "2023-06-12", "close": 33.135, "volume": 22967800.0}, {"date": "2023-06-13", "close": 33.13, "volume": 23737400.0}, {"date": "2023-06-14", "close": 33.11, "volume": 28047380.0}, {"date": "2023-06-15", "close": 33.47, "volume": 27402340.0}, {"date": "2023-06-16", "close": 33.65, "volume": 27370760.0}, {"date": "2023-06-20", "close": 32.99, "volume": 25851300.0}, {"date": "2023-06-21", "close": 33.255, "volume": 21445900.0}, {"date": "2023-06-22", "close": 33.0, "volume": 20002160.0}, {"date": "2023-06-23", "close": 32.515, "volume": 25439280.0}, {"date": "2023-06-26", "close": 32.835, "volume": 20535160.0}, {"date": "2023-06-27", "close": 32.845, "volume": 17020886.0}, {"date": "2023-06-28", "close": 32.36, "volume": 29447660.0}, {"date": "2023-06-29", "close": 32.36, "volume": 29307860.0}, {"date": "2023-06-30", "close": 32.72, "volume": 27858500.0}, {"date": "2023-07-03", "close": 32.965, "volume": 16329128.0}, {"date": "2023-07-05", "close": 33.34, "volume": 38338640.0}, {"date": "2023-07-06", "close": 32.935, "volume": 30846100.0}, {"date": "2023-07-07", "close": 32.695, "volume": 25787540.0}, {"date": "2023-07-10", "close": 32.555, "volume": 24820280.0}, {"date": "2023-07-11", "close": 32.96, "volume": 22874400.0}, {"date": "2023-07-12", "close": 33.44, "volume": 26655440.0}, {"date": "2023-07-13", "close": 33.555, "volume": 19835442.0}, {"date": "2023-07-14", "close": 33.425, "volume": 20285660.0}, {"date": "2023-07-17", "close": 33.04, "volume": 21261700.0}, {"date": "2023-07-18", "close": 32.785, "volume": 36265880.0}, {"date": "2023-07-19", "close": 33.12, "volume": 27153980.0}, {"date": "2023-07-20", "close": 33.725, "volume": 33328940.0}, {"date": "2023-07-21", "close": 34.23, "volume": 36745960.0}, {"date": "2023-07-24", "close": 34.14, "volume": 26484520.0}, {"date": "2023-07-25", "close": 34.2, "volume": 16701670.0}, {"date": "2023-07-26", "close": 34.2, "volume": 23158180.0}, {"date": "2023-07-27", "close": 33.595, "volume": 32130100.0}, {"date": "2023-07-28", "close": 33.52, "volume": 26432140.0}, {"date": "2023-07-31", "close": 33.535, "volume": 25047480.0}, {"date": "2023-08-01", "close": 33.125, "volume": 26919680.0}, {"date": "2023-08-02", "close": 33.125, "volume": 30336560.0}, {"date": "2023-08-03", "close": 32.37, "volume": 41269360.0}, {"date": "2023-08-04", "close": 31.995, "volume": 36497840.0}, {"date": "2023-08-07", "close": 31.99, "volume": 25131740.0}, {"date": "2023-08-08", "close": 32.14, "volume": 30350200.0}, {"date": "2023-08-09", "close": 32.21, "volume": 26387360.0}, {"date": "2023-08-10", "close": 32.11, "volume": 27384640.0}, {"date": "2023-08-11", "close": 32.285, "volume": 24336620.0}, {"date": "2023-08-14", "close": 32.03, "volume": 21549680.0}, {"date": "2023-08-15", "close": 31.51, "volume": 30379280.0}, {"date": "2023-08-16", "close": 31.65, "volume": 25028320.0}, {"date": "2023-08-17", "close": 31.58, "volume": 23753120.0}, {"date": "2023-08-18", "close": 31.745, "volume": 25675580.0}, {"date": "2023-08-21", "close": 31.545, "volume": 24162000.0}, {"date": "2023-08-22", "close": 31.635, "volume": 27062220.0}, {"date": "2023-08-23", "close": 31.76, "volume": 26772060.0}, {"date": "2023-08-24", "close": 31.575, "volume": 25934280.0}, {"date": "2023-08-25", "close": 31.815, "volume": 24981260.0}, {"date": "2023-08-28", "close": 31.81, "volume": 17326488.0}, {"date": "2023-08-29", "close": 31.93, "volume": 23746200.0}, {"date": "2023-08-30", "close": 31.785, "volume": 22481260.0}, {"date": "2023-08-31", "close": 31.48, "volume": 27542120.0}, {"date": "2023-09-01", "close": 31.32, "volume": 28775600.0}, {"date": "2023-09-05", "close": 30.84, "volume": 37650620.0}, {"date": "2023-09-06", "close": 30.91, "volume": 38940120.0}, {"date": "2023-09-07", "close": 31.315, "volume": 33748520.0}, {"date": "2023-09-08", "close": 31.59, "volume": 32522240.0}, {"date": "2023-09-11", "close": 31.72, "volume": 26796500.0}, {"date": "2023-09-12", "close": 31.76, "volume": 22094960.0}, {"date": "2023-09-13", "close": 32.14, "volume": 30120860.0}, {"date": "2023-09-14", "close": 32.61, "volume": 26200980.0}, {"date": "2023-09-15", "close": 32.47, "volume": 34801980.0}, {"date": "2023-09-18", "close": 32.185, "volume": 19134956.0}, {"date": "2023-09-19", "close": 32.01, "volume": 24889260.0}, {"date": "2023-09-20", "close": 32.04, "volume": 18736186.0}, {"date": "2023-09-21", "close": 31.705, "volume": 25629380.0}, {"date": "2023-09-22", "close": 31.645, "volume": 24599580.0}, {"date": "2023-09-25", "close": 31.6, "volume": 24729820.0}, {"date": "2023-09-26", "close": 30.655, "volume": 46833320.0}, {"date": "2023-09-27", "close": 30.065, "volume": 52033540.0}, {"date": "2023-09-28", "close": 29.415, "volume": 77189720.0}, {"date": "2023-09-29", "close": 29.465, "volume": 45737800.0}, {"date": "2023-10-02", "close": 28.095, "volume": 111645440.0}, {"date": "2023-10-03", "close": 28.42, "volume": 115236440.0}, {"date": "2023-10-04", "close": 28.39, "volume": 58997280.0}, {"date": "2023-10-05", "close": 28.225, "volume": 56290020.0}, {"date": "2023-10-06", "close": 28.625, "volume": 68207400.0}, {"date": "2023-10-09", "close": 28.91, "volume": 40487660.0}, {"date": "2023-10-10", "close": 29.305, "volume": 61414440.0}, {"date": "2023-10-11", "close": 29.78, "volume": 53347320.0}, {"date": "2023-10-12", "close": 29.32, "volume": 55086620.0}, {"date": "2023-10-13", "close": 29.65, "volume": 39574460.0}, {"date": "2023-10-16", "close": 29.955, "volume": 39554800.0}, {"date": "2023-10-17", "close": 29.875, "volume": 36960440.0}, {"date": "2023-10-18", "close": 29.615, "volume": 46726980.0}, {"date": "2023-10-19", "close": 29.32, "volume": 39363880.0}, {"date": "2023-10-20", "close": 29.015, "volume": 40044820.0}, {"date": "2023-10-23", "close": 28.77, "volume": 41041280.0}, {"date": "2023-10-24", "close": 29.51, "volume": 47194420.0}, {"date": "2023-10-25", "close": 29.675, "volume": 41309440.0}, {"date": "2023-10-26", "close": 29.93, "volume": 47174640.0}, {"date": "2023-10-27", "close": 29.365, "volume": 40502420.0}, {"date": "2023-10-30", "close": 29.59, "volume": 28539640.0}, {"date": "2023-10-31", "close": 29.845, "volume": 21364540.0}, {"date": "2023-11-01", "close": 30.185, "volume": 46523000.0}, {"date": "2023-11-02", "close": 30.75, "volume": 51100140.0}, {"date": "2023-11-03", "close": 30.93, "volume": 45147360.0}, {"date": "2023-11-06", "close": 30.85, "volume": 38240100.0}, {"date": "2023-11-07", "close": 30.625, "volume": 37684560.0}, {"date": "2023-11-08", "close": 30.4, "volume": 43295700.0}, {"date": "2023-11-09", "close": 30.0, "volume": 32195660.0}, {"date": "2023-11-10", "close": 30.16, "volume": 28031060.0}, {"date": "2023-11-13", "close": 29.8, "volume": 31159620.0}, {"date": "2023-11-14", "close": 30.99, "volume": 57318160.0}, {"date": "2023-11-15", "close": 30.895, "volume": 49662760.0}, {"date": "2023-11-16", "close": 31.06, "volume": 34650520.0}, {"date": "2023-11-17", "close": 31.145, "volume": 23879200.0}, {"date": "2023-11-20", "close": 31.05, "volume": 28316520.0}, {"date": "2023-11-21", "close": 31.115, "volume": 20288500.0}, {"date": "2023-11-22", "close": 31.265, "volume": 17919658.0}, {"date": "2023-11-24", "close": 31.345, "volume": 9798534.0}, {"date": "2023-11-27", "close": 31.395, "volume": 24833160.0}, {"date": "2023-11-28", "close": 31.495, "volume": 29415120.0}, {"date": "2023-11-29", "close": 31.245, "volume": 35806520.0}, {"date": "2023-11-30", "close": 31.38, "volume": 30483520.0}, {"date": "2023-12-01", "close": 31.765, "volume": 29342760.0}, {"date": "2023-12-04", "close": 31.64, "volume": 30515820.0}, {"date": "2023-12-05", "close": 31.415, "volume": 22536560.0}, {"date": "2023-12-06", "close": 31.835, "volume": 26817760.0}, {"date": "2023-12-07", "close": 31.765, "volume": 21876520.0}, {"date": "2023-12-08", "close": 31.705, "volume": 24002920.0}, {"date": "2023-12-11", "close": 31.91, "volume": 22448720.0}, {"date": "2023-12-12", "close": 31.78, "volume": 21768260.0}, {"date": "2023-12-13", "close": 32.98, "volume": 43451900.0}, {"date": "2023-12-14", "close": 32.55, "volume": 64968180.0}, {"date": "2023-12-15", "close": 31.985, "volume": 53128920.0}, {"date": "2023-12-18", "close": 31.615, "volume": 32506920.0}, {"date": "2023-12-19", "close": 31.795, "volume": 25377860.0}, {"date": "2023-12-20", "close": 31.15, "volume": 36651860.0}, {"date": "2023-12-21", "close": 31.205, "volume": 31753900.0}, {"date": "2023-12-22", "close": 31.31, "volume": 26447640.0}, {"date": "2023-12-26", "close": 31.5, "volume": 19075146.0}, {"date": "2023-12-27", "close": 31.48, "volume": 18984524.0}, {"date": "2023-12-28", "close": 31.705, "volume": 17346364.0}, {"date": "2023-12-29", "close": 31.665, "volume": 22478180.0}, {"date": "2024-01-02", "close": 32.125, "volume": 30758620.0}, {"date": "2024-01-03", "close": 32.245, "volume": 32866360.0}, {"date": "2024-01-04", "close": 32.145, "volume": 26622320.0}, {"date": "2024-01-05", "close": 32.265, "volume": 27190380.0}, {"date": "2024-01-08", "close": 32.5, "volume": 23434400.0}, {"date": "2024-01-09", "close": 32.235, "volume": 28805740.0}, {"date": "2024-01-10", "close": 32.23, "volume": 21854120.0}, {"date": "2024-01-11", "close": 31.48, "volume": 44353640.0}, {"date": "2024-01-12", "close": 31.66, "volume": 19537746.0}, {"date": "2024-01-16", "close": 31.315, "volume": 30453980.0}, {"date": "2024-01-17", "close": 30.86, "volume": 39169140.0}, {"date": "2024-01-18", "close": 30.53, "volume": 39464040.0}, {"date": "2024-01-19", "close": 30.49, "volume": 28257520.0}, {"date": "2024-01-22", "close": 30.335, "volume": 41676660.0}, {"date": "2024-01-23", "close": 30.39, "volume": 41100220.0}, {"date": "2024-01-24", "close": 29.975, "volume": 50878120.0}, {"date": "2024-01-25", "close": 30.515, "volume": 50516700.0}, {"date": "2024-01-26", "close": 30.605, "volume": 36653600.0}, {"date": "2024-01-29", "close": 30.8, "volume": 26054320.0}, {"date": "2024-01-30", "close": 30.79, "volume": 36108980.0}, {"date": "2024-01-31", "close": 30.725, "volume": 59642400.0}, {"date": "2024-02-01", "close": 31.31, "volume": 51507540.0}, {"date": "2024-02-02", "close": 30.745, "volume": 51839540.0}, {"date": "2024-02-05", "close": 30.105, "volume": 39895040.0}, {"date": "2024-02-06", "close": 30.215, "volume": 27557100.0}, {"date": "2024-02-07", "close": 30.235, "volume": 23748600.0}, {"date": "2024-02-08", "close": 30.02, "volume": 41755360.0}, {"date": "2024-02-09", "close": 30.135, "volume": 29647880.0}, {"date": "2024-02-12", "close": 30.485, "volume": 25219340.0}, {"date": "2024-02-13", "close": 29.98, "volume": 45402160.0}, {"date": "2024-02-14", "close": 30.145, "volume": 34871960.0}, {"date": "2024-02-15", "close": 30.65, "volume": 34680860.0}, {"date": "2024-02-16", "close": 30.615, "volume": 29914320.0}, {"date": "2024-02-20", "close": 30.595, "volume": 22764260.0}, {"date": "2024-02-21", "close": 31.0, "volume": 31570820.0}, {"date": "2024-02-22", "close": 30.76, "volume": 31841580.0}, {"date": "2024-02-23", "close": 30.98, "volume": 24572800.0}, {"date": "2024-02-26", "close": 30.37, "volume": 25586900.0}, {"date": "2024-02-27", "close": 30.945, "volume": 27487600.0}, {"date": "2024-02-28", "close": 31.04, "volume": 22983660.0}, {"date": "2024-02-29", "close": 31.05, "volume": 30675460.0}, {"date": "2024-03-01", "close": 30.86, "volume": 42510920.0}, {"date": "2024-03-04", "close": 31.38, "volume": 33020700.0}, {"date": "2024-03-05", "close": 31.29, "volume": 49603060.0}, {"date": "2024-03-06", "close": 31.59, "volume": 32652300.0}, {"date": "2024-03-07", "close": 31.795, "volume": 21384120.0}, {"date": "2024-03-08", "close": 31.875, "volume": 27511640.0}, {"date": "2024-03-11", "close": 32.035, "volume": 20968220.0}, {"date": "2024-03-12", "close": 31.725, "volume": 29488960.0}, {"date": "2024-03-13", "close": 31.94, "volume": 25877700.0}, {"date": "2024-03-14", "close": 31.685, "volume": 31869760.0}, {"date": "2024-03-15", "close": 31.73, "volume": 35445100.0}, {"date": "2024-03-18", "close": 31.615, "volume": 26843900.0}, {"date": "2024-03-19", "close": 31.895, "volume": 19985466.0}, {"date": "2024-03-20", "close": 31.935, "volume": 32620820.0}, {"date": "2024-03-21", "close": 31.885, "volume": 40327800.0}, {"date": "2024-03-22", "close": 31.93, "volume": 21059480.0}, {"date": "2024-03-25", "close": 32.08, "volume": 23194120.0}, {"date": "2024-03-26", "close": 31.715, "volume": 29830340.0}, {"date": "2024-03-27", "close": 32.6, "volume": 34600500.0}, {"date": "2024-03-28", "close": 32.825, "volume": 27492200.0}, {"date": "2024-04-01", "close": 32.625, "volume": 22702900.0}, {"date": "2024-04-02", "close": 32.68, "volume": 30212300.0}, {"date": "2024-04-03", "close": 32.55, "volume": 26574160.0}, {"date": "2024-04-04", "close": 32.485, "volume": 29356760.0}, {"date": "2024-04-05", "close": 32.58, "volume": 32322360.0}, {"date": "2024-04-08", "close": 32.795, "volume": 20142520.0}, {"date": "2024-04-09", "close": 32.975, "volume": 24025160.0}, {"date": "2024-04-10", "close": 32.41, "volume": 38281020.0}, {"date": "2024-04-11", "close": 32.345, "volume": 25621580.0}, {"date": "2024-04-12", "close": 32.1, "volume": 39845060.0}, {"date": "2024-04-15", "close": 31.805, "volume": 29407820.0}, {"date": "2024-04-16", "close": 31.385, "volume": 32907580.0}, {"date": "2024-04-17", "close": 32.04, "volume": 28152760.0}, {"date": "2024-04-18", "close": 32.22, "volume": 22288700.0}, {"date": "2024-04-19", "close": 32.715, "volume": 37004500.0}, {"date": "2024-04-22", "close": 33.015, "volume": 23458560.0}, {"date": "2024-04-23", "close": 33.17, "volume": 22338040.0}, {"date": "2024-04-24", "close": 33.37, "volume": 26127060.0}, {"date": "2024-04-25", "close": 33.46, "volume": 31562400.0}, {"date": "2024-04-26", "close": 33.095, "volume": 24547460.0}, {"date": "2024-04-29", "close": 33.545, "volume": 29368300.0}, {"date": "2024-04-30", "close": 33.37, "volume": 29724740.0}, {"date": "2024-05-01", "close": 33.755, "volume": 42371740.0}, {"date": "2024-05-02", "close": 33.935, "volume": 28609360.0}, {"date": "2024-05-03", "close": 34.205, "volume": 29817020.0}, {"date": "2024-05-06", "close": 34.38, "volume": 21221340.0}, {"date": "2024-05-07", "close": 34.77, "volume": 28808200.0}, {"date": "2024-05-08", "close": 35.135, "volume": 27708120.0}, {"date": "2024-05-09", "close": 35.67, "volume": 48549180.0}, {"date": "2024-05-10", "close": 35.635, "volume": 39129100.0}, {"date": "2024-05-13", "close": 35.635, "volume": 21219180.0}, {"date": "2024-05-14", "close": 35.73, "volume": 23566640.0}, {"date": "2024-05-15", "close": 36.265, "volume": 29176580.0}, {"date": "2024-05-16", "close": 36.14, "volume": 25322320.0}, {"date": "2024-05-17", "close": 36.17, "volume": 21715640.0}, {"date": "2024-05-20", "close": 36.11, "volume": 13830868.0}, {"date": "2024-05-21", "close": 36.435, "volume": 16263310.0}, {"date": "2024-05-22", "close": 36.005, "volume": 21128820.0}, {"date": "2024-05-23", "close": 35.395, "volume": 28718560.0}, {"date": "2024-05-24", "close": 35.75, "volume": 16366864.0}, {"date": "2024-05-28", "close": 35.715, "volume": 17765334.0}, {"date": "2024-05-29", "close": 35.255, "volume": 28118600.0}, {"date": "2024-05-30", "close": 35.73, "volume": 18162108.0}, {"date": "2024-05-31", "close": 36.36, "volume": 24777620.0}, {"date": "2024-06-03", "close": 35.945, "volume": 36915720.0}, {"date": "2024-06-04", "close": 35.93, "volume": 29419580.0}, {"date": "2024-06-05", "close": 35.725, "volume": 17920300.0}, {"date": "2024-06-06", "close": 35.355, "volume": 18184886.0}, {"date": "2024-06-07", "close": 34.97, "volume": 16286816.0}, {"date": "2024-06-10", "close": 35.42, "volume": 19591578.0}, {"date": "2024-06-11", "close": 35.205, "volume": 22694800.0}, {"date": "2024-06-12", "close": 34.975, "volume": 24912160.0}, {"date": "2024-06-13", "close": 35.055, "volume": 22974040.0}, {"date": "2024-06-14", "close": 34.97, "volume": 20280720.0}, {"date": "2024-06-17", "close": 34.585, "volume": 21026420.0}, {"date": "2024-06-18", "close": 34.6, "volume": 24573580.0}, {"date": "2024-06-20", "close": 34.9, "volume": 27948080.0}, {"date": "2024-06-21", "close": 34.695, "volume": 18991192.0}, {"date": "2024-06-24", "close": 34.87, "volume": 17956736.0}, {"date": "2024-06-25", "close": 34.54, "volume": 25099640.0}, {"date": "2024-06-26", "close": 34.395, "volume": 13881966.0}, {"date": "2024-06-27", "close": 34.455, "volume": 10899786.0}, {"date": "2024-06-28", "close": 34.07, "volume": 23063360.0}, {"date": "2024-07-01", "close": 33.835, "volume": 16757816.0}, {"date": "2024-07-02", "close": 34.01, "volume": 16724136.0}, {"date": "2024-07-03", "close": 34.215, "volume": 13241294.0}, {"date": "2024-07-05", "close": 34.275, "volume": 13830534.0}, {"date": "2024-07-08", "close": 34.31, "volume": 13634566.0}, {"date": "2024-07-09", "close": 34.41, "volume": 21601400.0}, {"date": "2024-07-10", "close": 34.735, "volume": 13799922.0}, {"date": "2024-07-11", "close": 35.37, "volume": 29768120.0}, {"date": "2024-07-12", "close": 35.63, "volume": 16524160.0}, {"date": "2024-07-15", "close": 34.765, "volume": 29827700.0}, {"date": "2024-07-16", "close": 35.035, "volume": 15009156.0}, {"date": "2024-07-17", "close": 35.055, "volume": 27516060.0}, {"date": "2024-07-18", "close": 35.025, "volume": 13542590.0}, {"date": "2024-07-19", "close": 35.065, "volume": 12985454.0}, {"date": "2024-07-22", "close": 35.36, "volume": 12965438.0}, {"date": "2024-07-23", "close": 35.14, "volume": 12686678.0}, {"date": "2024-07-24", "close": 35.535, "volume": 25284720.0}, {"date": "2024-07-25", "close": 35.24, "volume": 26665960.0}, {"date": "2024-07-26", "close": 35.585, "volume": 16706602.0}, {"date": "2024-07-29", "close": 35.745, "volume": 15151200.0}, {"date": "2024-07-30", "close": 35.93, "volume": 16696396.0}, {"date": "2024-07-31", "close": 36.395, "volume": 21765340.0}, {"date": "2024-08-01", "close": 37.05, "volume": 32567460.0}, {"date": "2024-08-02", "close": 37.11, "volume": 48257200.0}, {"date": "2024-08-05", "close": 36.13, "volume": 41099880.0}, {"date": "2024-08-06", "close": 36.435, "volume": 29286460.0}, {"date": "2024-08-07", "close": 36.64, "volume": 24758800.0}, {"date": "2024-08-08", "close": 36.68, "volume": 23360320.0}, {"date": "2024-08-09", "close": 36.805, "volume": 16708534.0}, {"date": "2024-08-12", "close": 36.87, "volume": 15027126.0}, {"date": "2024-08-13", "close": 37.085, "volume": 17074960.0}, {"date": "2024-08-14", "close": 37.06, "volume": 16165948.0}, {"date": "2024-08-15", "close": 37.055, "volume": 18807656.0}, {"date": "2024-08-16", "close": 37.22, "volume": 13522770.0}, {"date": "2024-08-19", "close": 37.465, "volume": 11505380.0}, {"date": "2024-08-20", "close": 37.385, "volume": 15989996.0}, {"date": "2024-08-21", "close": 37.65, "volume": 13451864.0}, {"date": "2024-08-22", "close": 37.605, "volume": 14647934.0}, {"date": "2024-08-23", "close": 37.71, "volume": 15050408.0}, {"date": "2024-08-26", "close": 37.955, "volume": 13336306.0}, {"date": "2024-08-27", "close": 37.655, "volume": 16666792.0}, {"date": "2024-08-28", "close": 37.655, "volume": 10482740.0}, {"date": "2024-08-29", "close": 37.86, "volume": 12758298.0}, {"date": "2024-08-30", "close": 38.145, "volume": 17007754.0}, {"date": "2024-09-03", "close": 38.09, "volume": 23626980.0}, {"date": "2024-09-04", "close": 38.415, "volume": 27303180.0}, {"date": "2024-09-05", "close": 38.32, "volume": 15545390.0}, {"date": "2024-09-06", "close": 37.955, "volume": 19606144.0}, {"date": "2024-09-09", "close": 38.34, "volume": 14366186.0}, {"date": "2024-09-10", "close": 38.52, "volume": 23255460.0}, {"date": "2024-09-11", "close": 38.64, "volume": 20767000.0}, {"date": "2024-09-12", "close": 38.725, "volume": 19335738.0}, {"date": "2024-09-13", "close": 39.27, "volume": 16238868.0}, {"date": "2024-09-16", "close": 39.57, "volume": 19910506.0}, {"date": "2024-09-17", "close": 39.54, "volume": 27962960.0}, {"date": "2024-09-18", "close": 39.24, "volume": 47034780.0}, {"date": "2024-09-19", "close": 39.01, "volume": 41536480.0}, {"date": "2024-09-20", "close": 40.04, "volume": 44279280.0}, {"date": "2024-09-23", "close": 40.165, "volume": 23340520.0}, {"date": "2024-09-24", "close": 39.88, "volume": 28105100.0}, {"date": "2024-09-25", "close": 40.09, "volume": 16359172.0}, {"date": "2024-09-26", "close": 39.815, "volume": 19794522.0}, {"date": "2024-09-27", "close": 40.21, "volume": 14803910.0}, {"date": "2024-09-30", "close": 40.39, "volume": 19017348.0}, {"date": "2024-10-01", "close": 40.715, "volume": 24362380.0}, {"date": "2024-10-02", "close": 40.735, "volume": 16491532.0}, {"date": "2024-10-03", "close": 40.72, "volume": 24205680.0}, {"date": "2024-10-04", "close": 40.655, "volume": 25085160.0}, {"date": "2024-10-07", "close": 39.72, "volume": 35283960.0}, {"date": "2024-10-08", "close": 39.74, "volume": 26022120.0}, {"date": "2024-10-09", "close": 39.4, "volume": 34288000.0}, {"date": "2024-10-10", "close": 39.28, "volume": 26326620.0}, {"date": "2024-10-11", "close": 39.625, "volume": 19332672.0}, {"date": "2024-10-14", "close": 40.125, "volume": 18041762.0}, {"date": "2024-10-15", "close": 40.305, "volume": 26427680.0}, {"date": "2024-10-16", "close": 41.105, "volume": 19099584.0}, {"date": "2024-10-17", "close": 40.74, "volume": 23527160.0}, {"date": "2024-10-18", "close": 40.975, "volume": 14035178.0}, {"date": "2024-10-21", "close": 40.815, "volume": 14811506.0}, {"date": "2024-10-22", "close": 40.67, "volume": 17119264.0}, {"date": "2024-10-23", "close": 41.06, "volume": 19645046.0}, {"date": "2024-10-24", "close": 40.795, "volume": 13092266.0}, {"date": "2024-10-25", "close": 40.19, "volume": 17518940.0}, {"date": "2024-10-28", "close": 40.505, "volume": 14622864.0}, {"date": "2024-10-29", "close": 39.64, "volume": 27733040.0}, {"date": "2024-10-30", "close": 39.545, "volume": 20910600.0}, {"date": "2024-10-31", "close": 39.955, "volume": 27515900.0}, {"date": "2024-11-01", "close": 39.065, "volume": 30861080.0}, {"date": "2024-11-04", "close": 38.6, "volume": 27956140.0}, {"date": "2024-11-05", "close": 39.18, "volume": 19016142.0}, {"date": "2024-11-06", "close": 38.775, "volume": 32958780.0}, {"date": "2024-11-07", "close": 38.845, "volume": 37703140.0}, {"date": "2024-11-08", "close": 39.59, "volume": 28857180.0}, {"date": "2024-11-11", "close": 39.7, "volume": 26010920.0}, {"date": "2024-11-12", "close": 39.245, "volume": 18703244.0}, {"date": "2024-11-13", "close": 39.175, "volume": 16411796.0}, {"date": "2024-11-14", "close": 39.04, "volume": 17707486.0}, {"date": "2024-11-15", "close": 39.625, "volume": 23931600.0}, {"date": "2024-11-18", "close": 39.97, "volume": 14662436.0}, {"date": "2024-11-19", "close": 40.225, "volume": 11750410.0}, {"date": "2024-11-20", "close": 40.245, "volume": 12196860.0}, {"date": "2024-11-21", "close": 40.945, "volume": 21764060.0}, {"date": "2024-11-22", "close": 40.725, "volume": 15761316.0}, {"date": "2024-11-25", "close": 40.8, "volume": 14253846.0}, {"date": "2024-11-26", "close": 41.45, "volume": 17374786.0}, {"date": "2024-11-27", "close": 41.45, "volume": 17156502.0}, {"date": "2024-11-29", "close": 41.465, "volume": 9234884.0}, {"date": "2024-12-02", "close": 40.575, "volume": 22084260.0}, {"date": "2024-12-03", "close": 40.225, "volume": 18853686.0}, {"date": "2024-12-04", "close": 40.22, "volume": 24169920.0}, {"date": "2024-12-05", "close": 40.345, "volume": 14226088.0}, {"date": "2024-12-06", "close": 39.845, "volume": 14228654.0}, {"date": "2024-12-09", "close": 39.345, "volume": 21053780.0}, {"date": "2024-12-10", "close": 39.06, "volume": 20318980.0}, {"date": "2024-12-11", "close": 38.815, "volume": 14759526.0}, {"date": "2024-12-12", "close": 38.795, "volume": 15424912.0}, {"date": "2024-12-13", "close": 38.82, "volume": 13808682.0}, {"date": "2024-12-16", "close": 38.51, "volume": 16120928.0}, {"date": "2024-12-17", "close": 38.35, "volume": 15877166.0}, {"date": "2024-12-18", "close": 37.445, "volume": 29811760.0}, {"date": "2024-12-19", "close": 37.615, "volume": 27079500.0}, {"date": "2024-12-20", "close": 38.215, "volume": 25188680.0}, {"date": "2024-12-23", "close": 38.03, "volume": 20114400.0}, {"date": "2024-12-24", "close": 38.24, "volume": 9010266.0}, {"date": "2024-12-26", "close": 38.15, "volume": 10114132.0}, {"date": "2024-12-27", "close": 38.04, "volume": 13805310.0}, {"date": "2024-12-30", "close": 37.88, "volume": 16870194.0}, {"date": "2024-12-31", "close": 37.845, "volume": 12605486.0}, {"date": "2025-01-02", "close": 38.135, "volume": 24104880.0}, {"date": "2025-01-03", "close": 38.54, "volume": 17767856.0}, {"date": "2025-01-06", "close": 38.11, "volume": 25623780.0}, {"date": "2025-01-07", "close": 38.015, "volume": 22856460.0}, {"date": "2025-01-08", "close": 38.005, "volume": 26845900.0}, {"date": "2025-01-10", "close": 37.79, "volume": 31216960.0}, {"date": "2025-01-13", "close": 37.35, "volume": 24891640.0}, {"date": "2025-01-14", "close": 37.84, "volume": 19675184.0}, {"date": "2025-01-15", "close": 38.395, "volume": 21360600.0}, {"date": "2025-01-16", "close": 39.365, "volume": 30415060.0}, {"date": "2025-01-17", "close": 39.42, "volume": 14669082.0}, {"date": "2025-01-21", "close": 40.025, "volume": 21633360.0}, {"date": "2025-01-22", "close": 39.16, "volume": 23644860.0}, {"date": "2025-01-23", "close": 39.345, "volume": 21585200.0}, {"date": "2025-01-24", "close": 39.745, "volume": 16770198.0}, {"date": "2025-01-27", "close": 38.825, "volume": 42448160.0}, {"date": "2025-01-28", "close": 38.29, "volume": 28540960.0}, {"date": "2025-01-29", "close": 38.37, "volume": 19130914.0}, {"date": "2025-01-30", "close": 39.17, "volume": 18712678.0}, {"date": "2025-01-31", "close": 38.94, "volume": 19670752.0}, {"date": "2025-02-03", "close": 39.15, "volume": 28118960.0}, {"date": "2025-02-04", "close": 38.805, "volume": 20498340.0}, {"date": "2025-02-05", "close": 39.195, "volume": 15992984.0}, {"date": "2025-02-06", "close": 39.15, "volume": 12820896.0}, {"date": "2025-02-07", "close": 39.07, "volume": 14330756.0}, {"date": "2025-02-10", "close": 39.495, "volume": 10664432.0}, {"date": "2025-02-11", "close": 39.695, "volume": 10836226.0}, {"date": "2025-02-12", "close": 39.625, "volume": 14888930.0}, {"date": "2025-02-13", "close": 39.715, "volume": 17020704.0}, {"date": "2025-02-14", "close": 39.55, "volume": 13972294.0}, {"date": "2025-02-18", "close": 39.92, "volume": 15509866.0}, {"date": "2025-02-19", "close": 40.13, "volume": 12513958.0}, {"date": "2025-02-20", "close": 40.125, "volume": 17391336.0}, {"date": "2025-02-21", "close": 40.135, "volume": 15547486.0}, {"date": "2025-02-24", "close": 39.935, "volume": 14973926.0}, {"date": "2025-02-25", "close": 39.735, "volume": 21837900.0}, {"date": "2025-02-26", "close": 39.9, "volume": 15421930.0}, {"date": "2025-02-27", "close": 39.015, "volume": 25075280.0}, {"date": "2025-02-28", "close": 39.61, "volume": 21769980.0}, {"date": "2025-03-03", "close": 39.665, "volume": 19276310.0}, {"date": "2025-03-04", "close": 39.02, "volume": 22561840.0}, {"date": "2025-03-05", "close": 38.745, "volume": 20666700.0}, {"date": "2025-03-06", "close": 37.94, "volume": 25405900.0}, {"date": "2025-03-07", "close": 38.645, "volume": 23234440.0}, {"date": "2025-03-10", "close": 39.07, "volume": 37365960.0}, {"date": "2025-03-11", "close": 38.705, "volume": 32640380.0}, {"date": "2025-03-12", "close": 38.585, "volume": 17432382.0}, {"date": "2025-03-13", "close": 38.68, "volume": 16801792.0}, {"date": "2025-03-14", "close": 39.435, "volume": 18269902.0}, {"date": "2025-03-17", "close": 39.6, "volume": 19290432.0}, {"date": "2025-03-18", "close": 39.325, "volume": 19285522.0}, {"date": "2025-03-19", "close": 39.47, "volume": 16163534.0}, {"date": "2025-03-20", "close": 39.63, "volume": 16415144.0}, {"date": "2025-03-21", "close": 39.375, "volume": 15627768.0}, {"date": "2025-03-24", "close": 39.085, "volume": 13996838.0}, {"date": "2025-03-25", "close": 38.46, "volume": 22395960.0}, {"date": "2025-03-26", "close": 38.715, "volume": 15164642.0}, {"date": "2025-03-27", "close": 38.705, "volume": 13971850.0}, {"date": "2025-03-28", "close": 38.99, "volume": 19078578.0}, {"date": "2025-03-31", "close": 39.425, "volume": 21469940.0}, {"date": "2025-04-01", "close": 39.525, "volume": 18084708.0}, {"date": "2025-04-02", "close": 39.71, "volume": 12951172.0}, {"date": "2025-04-03", "close": 39.46, "volume": 38650160.0}, {"date": "2025-04-04", "close": 37.265, "volume": 66165420.0}, {"date": "2025-04-07", "close": 36.695, "volume": 73162940.0}, {"date": "2025-04-08", "close": 36.545, "volume": 39600500.0}, {"date": "2025-04-09", "close": 37.985, "volume": 70054900.0}, {"date": "2025-04-10", "close": 37.7, "volume": 44167760.0}, {"date": "2025-04-11", "close": 38.16, "volume": 28840020.0}, {"date": "2025-04-14", "close": 38.845, "volume": 19415564.0}, {"date": "2025-04-15", "close": 38.84, "volume": 15257160.0}, {"date": "2025-04-16", "close": 38.49, "volume": 17500758.0}, {"date": "2025-04-17", "close": 38.885, "volume": 18928748.0}, {"date": "2025-04-21", "close": 37.965, "volume": 20780040.0}, {"date": "2025-04-22", "close": 39.0, "volume": 21700780.0}, {"date": "2025-04-23", "close": 39.165, "volume": 27903840.0}, {"date": "2025-04-24", "close": 39.225, "volume": 16828082.0}, {"date": "2025-04-25", "close": 39.105, "volume": 14075354.0}, {"date": "2025-04-28", "close": 39.345, "volume": 11084830.0}, {"date": "2025-04-29", "close": 39.65, "volume": 13168072.0}, {"date": "2025-04-30", "close": 39.45, "volume": 18077152.0}, {"date": "2025-05-01", "close": 39.565, "volume": 17967074.0}, {"date": "2025-05-02", "close": 39.875, "volume": 16074208.0}, {"date": "2025-05-05", "close": 39.775, "volume": 14895984.0}, {"date": "2025-05-06", "close": 40.26, "volume": 20634940.0}, {"date": "2025-05-07", "close": 40.375, "volume": 19576698.0}, {"date": "2025-05-08", "close": 40.05, "volume": 22438620.0}, {"date": "2025-05-09", "close": 40.12, "volume": 17420360.0}, {"date": "2025-05-12", "close": 39.88, "volume": 27460240.0}, {"date": "2025-05-13", "close": 39.825, "volume": 24063640.0}, {"date": "2025-05-14", "close": 39.65, "volume": 22912820.0}, {"date": "2025-05-15", "close": 40.495, "volume": 26630020.0}, {"date": "2025-05-16", "close": 41.09, "volume": 20077040.0}, {"date": "2025-05-19", "close": 41.265, "volume": 16306454.0}, {"date": "2025-05-20", "close": 41.385, "volume": 18075378.0}, {"date": "2025-05-21", "close": 40.63, "volume": 22704840.0}, {"date": "2025-05-22", "close": 40.05, "volume": 30637680.0}, {"date": "2025-05-23", "close": 40.53, "volume": 21730800.0}, {"date": "2025-05-27", "close": 40.835, "volume": 18494702.0}, {"date": "2025-05-28", "close": 40.265, "volume": 20954600.0}, {"date": "2025-05-29", "close": 40.545, "volume": 20868420.0}, {"date": "2025-05-30", "close": 40.96, "volume": 20680500.0}, {"date": "2025-06-02", "close": 41.09, "volume": 26799540.0}, {"date": "2025-06-03", "close": 41.2, "volume": 28547980.0}, {"date": "2025-06-04", "close": 40.48, "volume": 33002340.0}, {"date": "2025-06-05", "close": 40.415, "volume": 21175060.0}, {"date": "2025-06-06", "close": 40.595, "volume": 21267400.0}, {"date": "2025-06-09", "close": 40.335, "volume": 24867260.0}, {"date": "2025-06-10", "close": 40.43, "volume": 28052840.0}, {"date": "2025-06-11", "close": 40.455, "volume": 21395040.0}, {"date": "2025-06-12", "close": 40.945, "volume": 19569490.0}, {"date": "2025-06-13", "close": 40.71, "volume": 25326120.0}, {"date": "2025-06-16", "close": 40.51, "volume": 27266600.0}, {"date": "2025-06-17", "close": 40.175, "volume": 28336180.0}, {"date": "2025-06-18", "close": 40.28, "volume": 22323940.0}, {"date": "2025-06-20", "close": 40.39, "volume": 31688620.0}, {"date": "2025-06-23", "close": 40.62, "volume": 25573040.0}, {"date": "2025-06-24", "close": 40.795, "volume": 20390220.0}, {"date": "2025-06-25", "close": 40.25, "volume": 26771840.0}, {"date": "2025-06-26", "close": 40.585, "volume": 18746760.0}, {"date": "2025-06-27", "close": 40.665, "volume": 25307720.0}, {"date": "2025-06-30", "close": 40.83, "volume": 22018100.0}, {"date": "2025-07-01", "close": 40.97, "volume": 39690920.0}, {"date": "2025-07-02", "close": 40.615, "volume": 21891000.0}, {"date": "2025-07-03", "close": 40.92, "volume": 14900122.0}, {"date": "2025-07-07", "close": 41.005, "volume": 20215640.0}, {"date": "2025-07-08", "close": 40.57, "volume": 44290120.0}, {"date": "2025-07-09", "close": 40.95, "volume": 40231040.0}, {"date": "2025-07-10", "close": 41.285, "volume": 29077440.0}, {"date": "2025-07-11", "close": 41.225, "volume": 22199820.0}, {"date": "2025-07-14", "close": 41.39, "volume": 23883480.0}, {"date": "2025-07-15", "close": 40.995, "volume": 26253000.0}, {"date": "2025-07-16", "close": 41.015, "volume": 22625360.0}, {"date": "2025-07-17", "close": 41.185, "volume": 19757382.0}, {"date": "2025-07-18", "close": 41.875, "volume": 28627340.0}, {"date": "2025-07-21", "close": 42.01, "volume": 19896072.0}, {"date": "2025-07-22", "close": 42.525, "volume": 23518280.0}, {"date": "2025-07-23", "close": 42.205, "volume": 40333020.0}, {"date": "2025-07-24", "close": 42.15, "volume": 22138140.0}, {"date": "2025-07-25", "close": 42.26, "volume": 16320480.0}, {"date": "2025-07-28", "close": 41.81, "volume": 22413500.0}, {"date": "2025-07-29", "close": 42.29, "volume": 18396130.0}, {"date": "2025-07-30", "close": 42.605, "volume": 27425000.0}, {"date": "2025-07-31", "close": 42.835, "volume": 30179520.0}, {"date": "2025-08-01", "close": 42.9, "volume": 35852060.0}, {"date": "2025-08-04", "close": 43.66, "volume": 25730760.0}, {"date": "2025-08-05", "close": 43.195, "volume": 21454480.0}, {"date": "2025-08-06", "close": 42.81, "volume": 23020620.0}, {"date": "2025-08-07", "close": 43.275, "volume": 25702720.0}, {"date": "2025-08-08", "close": 43.09, "volume": 18445194.0}, {"date": "2025-08-11", "close": 42.955, "volume": 19548908.0}, {"date": "2025-08-12", "close": 43.14, "volume": 20757020.0}, {"date": "2025-08-13", "close": 43.235, "volume": 22425980.0}, {"date": "2025-08-14", "close": 42.935, "volume": 18747826.0}, {"date": "2025-08-15", "close": 42.81, "volume": 29577140.0}, {"date": "2025-08-18", "close": 42.625, "volume": 16080328.0}, {"date": "2025-08-19", "close": 43.04, "volume": 16436756.0}, {"date": "2025-08-20", "close": 43.085, "volume": 20169300.0}, {"date": "2025-08-21", "close": 42.79, "volume": 16230212.0}, {"date": "2025-08-22", "close": 43.02, "volume": 19234768.0}, {"date": "2025-08-25", "close": 42.535, "volume": 16982452.0}, {"date": "2025-08-26", "close": 42.63, "volume": 17262924.0}, {"date": "2025-08-27", "close": 42.64, "volume": 16821454.0}, {"date": "2025-08-28", "close": 42.315, "volume": 16078810.0}, {"date": "2025-08-29", "close": 42.16, "volume": 19469376.0}, {"date": "2025-09-02", "close": 42.02, "volume": 20655820.0}, {"date": "2025-09-03", "close": 41.915, "volume": 17267918.0}, {"date": "2025-09-04", "close": 41.865, "volume": 22362120.0}, {"date": "2025-09-05", "close": 41.735, "volume": 27006800.0}, {"date": "2025-09-08", "close": 41.31, "volume": 28470220.0}, {"date": "2025-09-09", "close": 41.595, "volume": 25741440.0}, {"date": "2025-09-10", "close": 42.31, "volume": 32168800.0}, {"date": "2025-09-11", "close": 42.535, "volume": 24265220.0}, {"date": "2025-09-12", "close": 42.75, "volume": 18727096.0}, {"date": "2025-09-15", "close": 42.85, "volume": 22819160.0}, {"date": "2025-09-16", "close": 42.07, "volume": 21652720.0}, {"date": "2025-09-17", "close": 42.175, "volume": 20168260.0}, {"date": "2025-09-18", "close": 42.205, "volume": 25303240.0}, {"date": "2025-09-19", "close": 42.475, "volume": 20974820.0}, {"date": "2025-09-22", "close": 42.6, "volume": 19476938.0}, {"date": "2025-09-23", "close": 42.82, "volume": 17900654.0}, {"date": "2025-09-24", "close": 43.125, "volume": 17317612.0}, {"date": "2025-09-25", "close": 42.71, "volume": 18689980.0}, {"date": "2025-09-26", "close": 43.405, "volume": 16234438.0}, {"date": "2025-09-29", "close": 43.53, "volume": 17130776.0}, {"date": "2025-09-30", "close": 43.605, "volume": 21959960.0}, {"date": "2025-10-01", "close": 44.025, "volume": 29195460.0}, {"date": "2025-10-02", "close": 43.945, "volume": 22649200.0}, {"date": "2025-10-03", "close": 44.455, "volume": 25133860.0}, {"date": "2025-10-06", "close": 44.885, "volume": 20024220.0}, {"date": "2025-10-07", "close": 45.09, "volume": 32901840.0}, {"date": "2025-10-08", "close": 45.4, "volume": 19791128.0}, {"date": "2025-10-09", "close": 45.285, "volume": 21557460.0}, {"date": "2025-10-10", "close": 45.1, "volume": 23183820.0}, {"date": "2025-10-13", "close": 45.445, "volume": 18760534.0}, {"date": "2025-10-14", "close": 45.85, "volume": 17572126.0}, {"date": "2025-10-15", "close": 46.45, "volume": 19087588.0}, {"date": "2025-10-16", "close": 45.945, "volume": 29118920.0}, {"date": "2025-10-17", "close": 45.785, "volume": 21825880.0}, {"date": "2025-10-20", "close": 45.77, "volume": 25420820.0}, {"date": "2025-10-21", "close": 45.305, "volume": 22107880.0}, {"date": "2025-10-22", "close": 45.2, "volume": 19109164.0}, {"date": "2025-10-23", "close": 45.165, "volume": 16134056.0}, {"date": "2025-10-24", "close": 45.695, "volume": 21737520.0}, {"date": "2025-10-27", "close": 45.82, "volume": 16042784.0}, {"date": "2025-10-28", "close": 45.065, "volume": 20661480.0}, {"date": "2025-10-29", "close": 45.05, "volume": 24271720.0}, {"date": "2025-10-30", "close": 44.86, "volume": 18870878.0}, {"date": "2025-10-31", "close": 44.55, "volume": 18434786.0}, {"date": "2025-11-03", "close": 44.575, "volume": 22339700.0}, {"date": "2025-11-04", "close": 44.415, "volume": 17156732.0}, {"date": "2025-11-05", "close": 44.425, "volume": 16859086.0}, {"date": "2025-11-06", "close": 44.23, "volume": 23668740.0}, {"date": "2025-11-07", "close": 44.845, "volume": 24337620.0}, {"date": "2025-11-10", "close": 44.83, "volume": 17947188.0}, {"date": "2025-11-11", "close": 44.855, "volume": 14435302.0}, {"date": "2025-11-12", "close": 44.96, "volume": 15018498.0}, {"date": "2025-11-13", "close": 44.34, "volume": 20675360.0}, {"date": "2025-11-14", "close": 44.38, "volume": 20168800.0}, {"date": "2025-11-17", "close": 44.78, "volume": 24201420.0}, {"date": "2025-11-18", "close": 44.61, "volume": 25158720.0}, {"date": "2025-11-19", "close": 44.235, "volume": 25095520.0}, {"date": "2025-11-20", "close": 44.01, "volume": 25543200.0}, {"date": "2025-11-21", "close": 44.075, "volume": 28589340.0}, {"date": "2025-11-24", "close": 44.575, "volume": 23572720.0}, {"date": "2025-11-25", "close": 44.405, "volume": 22195600.0}, {"date": "2025-11-26", "close": 44.995, "volume": 16759198.0}, {"date": "2025-11-28", "close": 45.315, "volume": 7882586.0}, {"date": "2025-12-01", "close": 44.255, "volume": 26338940.0}, {"date": "2025-12-02", "close": 43.94, "volume": 17384114.0}, {"date": "2025-12-03", "close": 43.8, "volume": 21727920.0}, {"date": "2025-12-04", "close": 43.71, "volume": 15535178.0}, {"date": "2025-12-05", "close": 43.3, "volume": 13474680.0}, {"date": "2025-12-08", "close": 42.72, "volume": 21607860.0}, {"date": "2025-12-09", "close": 42.75, "volume": 24347240.0}, {"date": "2025-12-10", "close": 42.73, "volume": 25940250.0}, {"date": "2025-12-11", "close": 43.04, "volume": 18703290.0}, {"date": "2025-12-12", "close": 42.83, "volume": 17179820.0}, {"date": "2025-12-15", "close": 43.22, "volume": 19176440.0}, {"date": "2025-12-16", "close": 43.04, "volume": 19067870.0}, {"date": "2025-12-17", "close": 42.76, "volume": 19444600.0}, {"date": "2025-12-18", "close": 43.18, "volume": 21935760.0}, {"date": "2025-12-19", "close": 42.63, "volume": 22611970.0}, {"date": "2025-12-22", "close": 42.47, "volume": 17894920.0}, {"date": "2025-12-23", "close": 42.62, "volume": 15097710.0}, {"date": "2025-12-24", "close": 42.81, "volume": 5761034.0}, {"date": "2025-12-26", "close": 42.78, "volume": 8436715.0}, {"date": "2025-12-29", "close": 42.86, "volume": 12838730.0}, {"date": "2025-12-30", "close": 42.96, "volume": 9255258.0}, {"date": "2025-12-31", "close": 42.69, "volume": 10129010.0}, {"date": "2026-01-02", "close": 43.18, "volume": 20495360.0}, {"date": "2026-01-05", "close": 42.7, "volume": 27884410.0}, {"date": "2026-01-06", "close": 42.91, "volume": 21861780.0}, {"date": "2026-01-07", "close": 41.87, "volume": 27613330.0}, {"date": "2026-01-08", "close": 41.99, "volume": 22853330.0}, {"date": "2026-01-09", "close": 42.51, "volume": 21518260.0}, {"date": "2026-01-12", "close": 42.58, "volume": 16810600.0}, {"date": "2026-01-13", "close": 42.85, "volume": 22207350.0}, {"date": "2026-01-14", "close": 43.17, "volume": 21403070.0}, {"date": "2026-01-15", "close": 43.61, "volume": 21762740.0}, {"date": "2026-01-16", "close": 43.39, "volume": 27803620.0}, {"date": "2026-01-20", "close": 42.96, "volume": 25300850.0}, {"date": "2026-01-21", "close": 43.02, "volume": 33736460.0}, {"date": "2026-01-22", "close": 42.71, "volume": 26170690.0}, {"date": "2026-01-23", "close": 42.56, "volume": 26527230.0}, {"date": "2026-01-26", "close": 42.87, "volume": 19254040.0}, {"date": "2026-01-27", "close": 43.43, "volume": 31070500.0}, {"date": "2026-01-28", "close": 43.33, "volume": 25183570.0}, {"date": "2026-01-29", "close": 43.33, "volume": 27417870.0}, {"date": "2026-01-30", "close": 43.25, "volume": 27998370.0}, {"date": "2026-02-02", "close": 42.62, "volume": 32847560.0}, {"date": "2026-02-03", "close": 43.24, "volume": 35525500.0}, {"date": "2026-02-04", "close": 43.08, "volume": 30994260.0}, {"date": "2026-02-05", "close": 43.1, "volume": 31475410.0}, {"date": "2026-02-06", "close": 43.35, "volume": 30530070.0}, {"date": "2026-02-09", "close": 43.48, "volume": 21173950.0}, {"date": "2026-02-10", "close": 44.2, "volume": 34683590.0}, {"date": "2026-02-11", "close": 44.59, "volume": 25614770.0}, {"date": "2026-02-12", "close": 45.25, "volume": 45623350.0}, {"date": "2026-02-13", "close": 46.5, "volume": 42451800.0}, {"date": "2026-02-17", "close": 46.38, "volume": 32423970.0}, {"date": "2026-02-18", "close": 45.61, "volume": 32841510.0}, {"date": "2026-02-19", "close": 46.11, "volume": 24172480.0}, {"date": "2026-02-20", "close": 46.33, "volume": 22623160.0}, {"date": "2026-02-23", "close": 46.68, "volume": 33130880.0}, {"date": "2026-02-24", "close": 47.2, "volume": 29503270.0}, {"date": "2026-02-25", "close": 47.36, "volume": 22356560.0}, {"date": "2026-02-26", "close": 47.18, "volume": 30578630.0}, {"date": "2026-02-27", "close": 47.73, "volume": 39759620.0}, {"date": "2026-03-02", "close": 47.37, "volume": 33087310.0}, {"date": "2026-03-03", "close": 47.07, "volume": 60946640.0}, {"date": "2026-03-04", "close": 47.27, "volume": 24020800.0}, {"date": "2026-03-05", "close": 46.9, "volume": 29797280.0}, {"date": "2026-03-06", "close": 46.74, "volume": 25001690.0}, {"date": "2026-03-09", "close": 46.85, "volume": 27759000.0}, {"date": "2026-03-10", "close": 46.56, "volume": 24936290.0}, {"date": "2026-03-11", "close": 46.17, "volume": 20026060.0}, {"date": "2026-03-12", "close": 46.5, "volume": 27419890.0}, {"date": "2026-03-13", "close": 46.96, "volume": 31521020.0}, {"date": "2026-03-16", "close": 47.26, "volume": 19775450.0}, {"date": "2026-03-17", "close": 47.13, "volume": 18502260.0}, {"date": "2026-03-18", "close": 46.73, "volume": 31063490.0}, {"date": "2026-03-19", "close": 46.54, "volume": 29543970.0}, {"date": "2026-03-20", "close": 44.65, "volume": 47128270.0}, {"date": "2026-03-23", "close": 44.78, "volume": 31574260.0}, {"date": "2026-03-24", "close": 45.09, "volume": 24184030.0}, {"date": "2026-03-25", "close": 45.25, "volume": 22297380.0}, {"date": "2026-03-26", "close": 45.33, "volume": 19988000.0}, {"date": "2026-03-27", "close": 45.59, "volume": 26172880.0}, {"date": "2026-03-30", "close": 45.92, "volume": 28363610.0}, {"date": "2026-03-31", "close": 45.89, "volume": 42852760.0}, {"date": "2026-04-01", "close": 46.11, "volume": 31185120.0}, {"date": "2026-04-02", "close": 46.34, "volume": 17331810.0}, {"date": "2026-04-06", "close": 46.17, "volume": 12939530.0}, {"date": "2026-04-07", "close": 46.27, "volume": 13657010.0}, {"date": "2026-04-08", "close": 46.78, "volume": 18879730.0}, {"date": "2026-04-09", "close": 47.15, "volume": 23274640.0}, {"date": "2026-04-10", "close": 46.96, "volume": 15052060.0}, {"date": "2026-04-13", "close": 46.39, "volume": 17795660.0}, {"date": "2026-04-14", "close": 46.47, "volume": 25118650.0}, {"date": "2026-04-15", "close": 46.02, "volume": 24843890.0}, {"date": "2026-04-16", "close": 46.35, "volume": 26945430.0}, {"date": "2026-04-17", "close": 46.16, "volume": 17601520.0}, {"date": "2026-04-20", "close": 45.75, "volume": 14376080.0}, {"date": "2026-04-21", "close": 44.95, "volume": 19596910.0}, {"date": "2026-04-22", "close": 44.87, "volume": 21731750.0}, {"date": "2026-04-23", "close": 46.09, "volume": 23864320.0}, {"date": "2026-04-24", "close": 46.18, "volume": 24158740.0}, {"date": "2026-04-27", "close": 46.19, "volume": 14543090.0}, {"date": "2026-04-28", "close": 46.25, "volume": 13016050.0}, {"date": "2026-04-29", "close": 45.68, "volume": 12655050.0}, {"date": "2026-04-30", "close": 46.85, "volume": 22378520.0}, {"date": "2026-05-01", "close": 46.55, "volume": 15507050.0}, {"date": "2026-05-04", "close": 46.37, "volume": 18054160.0}, {"date": "2026-05-05", "close": 46.37, "volume": 17499620.0}, {"date": "2026-05-06", "close": 45.71, "volume": 26315540.0}, {"date": "2026-05-07", "close": 45.12, "volume": 23499390.0}, {"date": "2026-05-08", "close": 44.72, "volume": 18158140.0}, {"date": "2026-05-11", "close": 45.14, "volume": 22669330.0}, {"date": "2026-05-12", "close": 45.19, "volume": 28240490.0}, {"date": "2026-05-13", "close": 44.67, "volume": 27268580.0}, {"date": "2026-05-14", "close": 44.9, "volume": 18472920.0}, {"date": "2026-05-15", "close": 43.87, "volume": 21857600.0}, {"date": "2026-05-18", "close": 43.94, "volume": 31554330.0}, {"date": "2026-05-19", "close": 44.34, "volume": 22307130.0}, {"date": "2026-05-20", "close": 44.51, "volume": 17584760.0}, {"date": "2026-05-21", "close": 45.0, "volume": 18781150.0}, {"date": "2026-05-22", "close": 45.35, "volume": 15189830.0}, {"date": "2026-05-26", "close": 45.33, "volume": 13740830.0}, {"date": "2026-05-27", "close": 45.14, "volume": 16871500.0}, {"date": "2026-05-28", "close": 44.63, "volume": 19385140.0}, {"date": "2026-05-29", "close": 44.42, "volume": 23049820.0}, {"date": "2026-06-01", "close": 43.1, "volume": 31206300.0}, {"date": "2026-06-02", "close": 43.9, "volume": 27366310.0}, {"date": "2026-06-03", "close": 43.71, "volume": 21948640.0}, {"date": "2026-06-04", "close": 43.94, "volume": 18216480.0}, {"date": "2026-06-05", "close": 44.35, "volume": 21351630.0}, {"date": "2026-06-08", "close": 43.52, "volume": 20843500.0}, {"date": "2026-06-09", "close": 43.98, "volume": 20424840.0}, {"date": "2026-06-10", "close": 44.0, "volume": 17778010.0}, {"date": "2026-06-11", "close": 44.05, "volume": 19146320.0}, {"date": "2026-06-12", "close": 44.53, "volume": 17942650.0}, {"date": "2026-06-15", "close": 44.74, "volume": 18437570.0}, {"date": "2026-06-16", "close": 45.06, "volume": 16396610.0}, {"date": "2026-06-17", "close": 44.46, "volume": 22210410.0}, {"date": "2026-06-18", "close": 44.76, "volume": 36828320.0}, {"date": "2026-06-22", "close": 44.72, "volume": 21868640.0}, {"date": "2026-06-23", "close": 45.07, "volume": 22295620.0}, {"date": "2026-06-24", "close": 45.54, "volume": 18884490.0}, {"date": "2026-06-25", "close": 45.85, "volume": 19263560.0}, {"date": "2026-06-26", "close": 46.2, "volume": 19479290.0}, {"date": "2026-06-29", "close": 46.02, "volume": 17917780.0}, {"date": "2026-06-30", "close": 45.34, "volume": 18906760.0}, {"date": "2026-07-01", "close": 44.77, "volume": 29493060.0}, {"date": "2026-07-02", "close": 45.76, "volume": 24335420.0}, {"date": "2026-07-06", "close": 45.3, "volume": 19176600.0}, {"date": "2026-07-07", "close": 45.7, "volume": 18962730.0}, {"date": "2026-07-08", "close": 45.36, "volume": 14863170.0}, {"date": "2026-07-09", "close": 45.13, "volume": 19667850.0}, {"date": "2026-07-10", "close": 45.41, "volume": 14050480.0}, {"date": "2026-07-13", "close": 45.72, "volume": 15732090.0}, {"date": "2026-07-14", "close": 45.69, "volume": 17387170.0}, {"date": "2026-07-15", "close": 45.22, "volume": 15909540.0}, {"date": "2026-07-16", "close": 45.47, "volume": 15615750.0}, {"date": "2026-07-17", "close": 45.17, "volume": 20924550.0}, {"date": "2026-07-20", "close": 44.94, "volume": 17830880.0}, {"date": "2026-07-21", "close": 44.92, "volume": 15891710.0}, {"date": "2026-07-22", "close": 45.93, "volume": 18366860.0}, {"date": "2026-07-23", "close": 46.19, "volume": 13696750.0}, {"date": "2026-07-24", "close": 46.29, "volume": 16108990.0}, {"date": "2026-07-27", "close": 45.68, "volume": 16609570.0}, {"date": "2026-07-28", "close": 45.52, "volume": 16414450.0}, {"date": "2026-07-29", "close": 44.91, "volume": 23653220.0}, {"date": "2026-07-30", "close": 44.66, "volume": 23430330.0}, {"date": "2026-07-31", "close": 44.35, "volume": 20778490.0}, {"date": "2026-08-03", "close": 44.36, "volume": 25872640.0}, {"date": "2026-08-04", "close": 44.11, "volume": 26772270.0}, {"date": "2026-08-05", "close": 43.66, "volume": 26062250.0}, {"date": "2026-08-06", "close": 43.38, "volume": 27020150.0}, {"date": "2026-08-07", "close": 43.61, "volume": 18693810.0}], "refreshing": true}