{"ticker": "XRAY", "overview": {"cik": "818479", "ticker": "XRAY", "name": "DENTSPLY SIRONA Inc.", "industry": "Dental Equipment & Supplies", "country": "United States", "sic": "3843", "announcements": [{"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000266", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-07", "title": "Form 8-K/A", "accession": "0000818479-26-000263", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000818479-26-000255", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001325447-26-000031", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000818479-26-000253", "price_sensitive": true}, {"form": "3", "date": "2026-07-21", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000235", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001935", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000234", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-26", "title": "Employee share plan", "accession": "0000818479-26-000232", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000218", "price_sensitive": false}, {"form": "3", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000216", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000214", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000212", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000211", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000210", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000209", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000208", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0000818479-26-000200", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000193", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000192", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000191", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000190", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000189", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000188", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000187", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "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": "XRAY", "has_prices": true, "as_of": "2026-08-07", "last": 12.12, "prev_close": 13.17, "change": -1.0500000000000007, "change_pct": -0.07972665148063787, "session_volume": 8574267.0, "vwap_5": 13.335180461647708, "vwap_20": 13.356823440342065, "vwap_60": 11.387975944083548, "vwap_250": 12.005053725429129, "high_52w": 14.68, "low_52w": 9.64, "avg_volume_20": 5338911.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001012975-26-000775", "src": "13DG", "ticker": "XRAY", "cik": "818479", "company": "DENTSPLY SIRONA Inc.", "company_raw": "DENTSPLY SIRONA Inc.", "who": "Dentsply Sirona Inc.", "who_key": "DENTSPLY SIRONA Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dental Equipment & Supplies", "country": "United States", "headline": "DENTSPLY SIRONA Inc. moves to a 3.5% passive stake in XRAY", "source_url": "https://www.sec.gov/Archives/edgar/data/818479/0001012975-26-000775-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001167557-26-000199", "src": "13DG", "ticker": "XRAY", "cik": "818479", "company": "DENTSPLY SIRONA Inc.", "company_raw": "DENTSPLY SIRONA Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dental Equipment & Supplies", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.22% passive stake in XRAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000199-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "0000818479-26-000268", "src": "INSIDERS", "ticker": "XRAY", "cik": "818479", "company": "DENTSPLY SIRONA Inc.", "company_raw": "DENTSPLY SIRONA Inc.", "who": "John C. Fortson", "who_key": "Fortson John C.", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dental Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on XRAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582539/000081847926000268/0000818479-26-000268-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "0000818479-26-000266", "src": "INSIDERS", "ticker": "XRAY", "cik": "818479", "company": "DENTSPLY SIRONA Inc.", "company_raw": "DENTSPLY SIRONA Inc.", "who": "Andrea L. Frohning", "who_key": "Frohning Andrea L.", "role": "SVP, CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9720.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dental Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on XRAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1591945/000081847926000266/0000818479-26-000266-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126165}, {"id": "13DG-0001325447-26-000031", "src": "13DG", "ticker": "XRAY", "cik": "818479", "company": "DENTSPLY SIRONA Inc.", "company_raw": "DENTSPLY SIRONA Inc.", "who": "Dentsply Sirona Inc.", "who_key": "DENTSPLY SIRONA Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dental Equipment & Supplies", "country": "United States", "headline": "DENTSPLY SIRONA Inc. moves to a 0.4% passive stake in XRAY", "source_url": "https://www.sec.gov/Archives/edgar/data/818479/0001325447-26-000031-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002012383-26-001935", "src": "13DG", "ticker": "XRAY", "cik": "818479", "company": "DENTSPLY SIRONA Inc.", "company_raw": "DENTSPLY SIRONA Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dental Equipment & Supplies", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.6% passive stake in XRAY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001935-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002100119-26-000420", "src": "13DG", "ticker": "XRAY", "cik": "818479", "company": "DENTSPLY SIRONA Inc.", "company_raw": "DENTSPLY SIRONA Inc.", "who": "Dentsply Sirona Inc.", "who_key": "DENTSPLY SIRONA Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dental Equipment & Supplies", "country": "United States", "headline": "DENTSPLY SIRONA Inc. crosses 5% of XRAY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/818479/0002100119-26-000420-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000253", "src": "13DG", "ticker": "XRAY", "cik": "818479", "company": "DENTSPLY SIRONA Inc.", "company_raw": "DENTSPLY SIRONA Inc.", "who": "Dentsply Sirona Inc.", "who_key": "DENTSPLY SIRONA Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dental Equipment & Supplies", "country": "United States", "headline": "DENTSPLY SIRONA Inc. crosses 5% of XRAY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/818479/0002100121-26-000253-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "HOUSE-2025-20026726-T13", "src": "CONGRESS", "ticker": "XRAY", "cik": "", "company": "DENTSPLY SIRONA Inc.", "company_raw": "in Street Trust > Bank of America\nDENTSPLY SIRONA Inc. - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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": "On the Hill: Hon. Gilbert Cisneros sells XRAY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026726.pdf", "trade_date": "2025-01-08", "timestamp": "2025-01-08", "mins": 955605}, {"id": "HOUSE-2025-20026726-T12", "src": "CONGRESS", "ticker": "XRAY", "cik": "", "company": "DENTSPLY SIRONA Inc.", "company_raw": "in Street Trust > Bank of America\nDENTSPLY SIRONA Inc. - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells XRAY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026726.pdf", "trade_date": "2025-01-07", "timestamp": "2025-01-07", "mins": 957045}, {"id": "SENATE-f1c4bb822e7a481fafbd9ac932f02844-1", "src": "CONGRESS", "ticker": "XRAY", "cik": "", "company": "DENTSPLY SIRONA Inc.", "company_raw": "DENTSPLY International Inc. (NASDAQ)", "who": "Sen. Angus S King, Jr.", "who_key": "Sen. Angus S King, Jr.", "role": "King, Angus (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. Angus S King, Jr. offloads XRAY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f1c4bb82-2e7a-481f-afbd-9ac932f02844/", "trade_date": "2014-04-28", "timestamp": "2014-04-28", "mins": 6583125}], "recent_buys": [], "institutional": [{"id": "13DG-0001012975-26-000775", "src": "13DG", "ticker": "XRAY", "cik": "818479", "company": "DENTSPLY SIRONA Inc.", "company_raw": "DENTSPLY SIRONA Inc.", "who": "Dentsply Sirona Inc.", "who_key": "DENTSPLY SIRONA Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dental Equipment & Supplies", "country": "United States", "headline": "DENTSPLY SIRONA Inc. moves to a 3.5% passive stake in XRAY", "source_url": "https://www.sec.gov/Archives/edgar/data/818479/0001012975-26-000775-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001167557-26-000199", "src": "13DG", "ticker": "XRAY", "cik": "818479", "company": "DENTSPLY SIRONA Inc.", "company_raw": "DENTSPLY SIRONA Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dental Equipment & Supplies", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.22% passive stake in XRAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000199-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0001325447-26-000031", "src": "13DG", "ticker": "XRAY", "cik": "818479", "company": "DENTSPLY SIRONA Inc.", "company_raw": "DENTSPLY SIRONA Inc.", "who": "Dentsply Sirona Inc.", "who_key": "DENTSPLY SIRONA Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dental Equipment & Supplies", "country": "United States", "headline": "DENTSPLY SIRONA Inc. moves to a 0.4% passive stake in XRAY", "source_url": "https://www.sec.gov/Archives/edgar/data/818479/0001325447-26-000031-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002012383-26-001935", "src": "13DG", "ticker": "XRAY", "cik": "818479", "company": "DENTSPLY SIRONA Inc.", "company_raw": "DENTSPLY SIRONA Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dental Equipment & Supplies", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.6% passive stake in XRAY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001935-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002100119-26-000420", "src": "13DG", "ticker": "XRAY", "cik": "818479", "company": "DENTSPLY SIRONA Inc.", "company_raw": "DENTSPLY SIRONA Inc.", "who": "Dentsply Sirona Inc.", "who_key": "DENTSPLY SIRONA Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dental Equipment & Supplies", "country": "United States", "headline": "DENTSPLY SIRONA Inc. crosses 5% of XRAY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/818479/0002100119-26-000420-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000253", "src": "13DG", "ticker": "XRAY", "cik": "818479", "company": "DENTSPLY SIRONA Inc.", "company_raw": "DENTSPLY SIRONA Inc.", "who": "Dentsply Sirona Inc.", "who_key": "DENTSPLY SIRONA Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dental Equipment & Supplies", "country": "United States", "headline": "DENTSPLY SIRONA Inc. crosses 5% of XRAY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/818479/0002100121-26-000253-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "DENTSPLY SIRONA Inc. - Common Stock", "new_value": "DENTSPLY SIRONA Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000818479", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000818479", "applied": 1, "detected_at": "2026-10-28T17:07:44.855348"}]}, "key_people": [{"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-01-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026726.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-01-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026726.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-01-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026726.pdf"}}, {"who": "Sen. Angus S King, Jr.", "who_key": "Sen. Angus S King, Jr.", "role": "King, Angus (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-04-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f1c4bb82-2e7a-481f-afbd-9ac932f02844/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-04-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f1c4bb82-2e7a-481f-afbd-9ac932f02844/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000266", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-07", "title": "Form 8-K/A", "accession": "0000818479-26-000263", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000818479-26-000255", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001325447-26-000031", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000818479-26-000253", "price_sensitive": true}, {"form": "3", "date": "2026-07-21", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000235", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001935", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000234", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-26", "title": "Employee share plan", "accession": "0000818479-26-000232", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000218", "price_sensitive": false}, {"form": "3", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000216", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000214", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000212", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000211", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000210", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000209", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000208", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0000818479-26-000200", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000193", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000192", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000191", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000190", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000189", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000188", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0000818479-26-000187", "price_sensitive": false}], "performance": {"ticker": "XRAY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 60.9, "volume": 2145574.0}, {"date": "2016-08-09", "close": 61.13, "volume": 1190276.0}, {"date": "2016-08-10", "close": 61.26, "volume": 843186.0}, {"date": "2016-08-11", "close": 61.44, "volume": 1009031.0}, {"date": "2016-08-12", "close": 61.02, "volume": 802110.0}, {"date": "2016-08-15", "close": 60.97, "volume": 814200.0}, {"date": "2016-08-16", "close": 60.09, "volume": 972824.0}, {"date": "2016-08-17", "close": 59.72, "volume": 1481094.0}, {"date": "2016-08-18", "close": 60.01, "volume": 1029488.0}, {"date": "2016-08-19", "close": 60.77, "volume": 1336211.0}, {"date": "2016-08-22", "close": 60.47, "volume": 988507.0}, {"date": "2016-08-23", "close": 60.21, "volume": 1196202.0}, {"date": "2016-08-24", "close": 59.97, "volume": 1261987.0}, {"date": "2016-08-25", "close": 60.78, "volume": 1901767.0}, {"date": "2016-08-26", "close": 61.36, "volume": 2032147.0}, {"date": "2016-08-29", "close": 61.87, "volume": 983630.0}, {"date": "2016-08-30", "close": 61.5, "volume": 816672.0}, {"date": "2016-08-31", "close": 61.46, "volume": 1059788.0}, {"date": "2016-09-01", "close": 61.65, "volume": 994841.0}, {"date": "2016-09-02", "close": 61.7, "volume": 872605.0}, {"date": "2016-09-06", "close": 61.2, "volume": 1258908.0}, {"date": "2016-09-07", "close": 61.13, "volume": 1008107.0}, {"date": "2016-09-08", "close": 60.35, "volume": 1155293.0}, {"date": "2016-09-09", "close": 59.03, "volume": 1327309.0}, {"date": "2016-09-12", "close": 60.78, "volume": 1371903.0}, {"date": "2016-09-13", "close": 59.38, "volume": 929496.0}, {"date": "2016-09-14", "close": 59.23, "volume": 1476724.0}, {"date": "2016-09-15", "close": 60.03, "volume": 1043498.0}, {"date": "2016-09-16", "close": 59.63, "volume": 1827971.0}, {"date": "2016-09-19", "close": 59.72, "volume": 1266763.0}, {"date": "2016-09-20", "close": 59.57, "volume": 1126097.0}, {"date": "2016-09-21", "close": 59.89, "volume": 1487296.0}, {"date": "2016-09-22", "close": 60.01, "volume": 2069028.0}, {"date": "2016-09-23", "close": 59.36, "volume": 1749097.0}, {"date": "2016-09-26", "close": 58.83, "volume": 1624543.0}, {"date": "2016-09-27", "close": 59.55, "volume": 927946.0}, {"date": "2016-09-28", "close": 59.64, "volume": 1053203.0}, {"date": "2016-09-29", "close": 59.1, "volume": 1645640.0}, {"date": "2016-09-30", "close": 59.43, "volume": 1505778.0}, {"date": "2016-10-03", "close": 59.04, "volume": 1681803.0}, {"date": "2016-10-04", "close": 58.9, "volume": 1502697.0}, {"date": "2016-10-05", "close": 58.94, "volume": 1286882.0}, {"date": "2016-10-06", "close": 59.08, "volume": 1449814.0}, {"date": "2016-10-07", "close": 59.67, "volume": 1351179.0}, {"date": "2016-10-10", "close": 59.79, "volume": 789596.0}, {"date": "2016-10-11", "close": 57.89, "volume": 1334463.0}, {"date": "2016-10-12", "close": 57.8, "volume": 1133115.0}, {"date": "2016-10-13", "close": 57.82, "volume": 1797555.0}, {"date": "2016-10-14", "close": 58.7, "volume": 2110450.0}, {"date": "2016-10-17", "close": 58.33, "volume": 1697584.0}, {"date": "2016-10-18", "close": 59.06, "volume": 1061503.0}, {"date": "2016-10-19", "close": 59.41, "volume": 1193775.0}, {"date": "2016-10-20", "close": 59.05, "volume": 1264613.0}, {"date": "2016-10-21", "close": 58.3, "volume": 991963.0}, {"date": "2016-10-24", "close": 57.98, "volume": 802068.0}, {"date": "2016-10-25", "close": 56.76, "volume": 1721163.0}, {"date": "2016-10-26", "close": 55.85, "volume": 1524182.0}, {"date": "2016-10-27", "close": 55.83, "volume": 1172117.0}, {"date": "2016-10-28", "close": 57.05, "volume": 2109549.0}, {"date": "2016-10-31", "close": 57.57, "volume": 2060169.0}, {"date": "2016-11-01", "close": 58.4, "volume": 2461041.0}, {"date": "2016-11-02", "close": 59.74, "volume": 2664983.0}, {"date": "2016-11-03", "close": 59.55, "volume": 2487571.0}, {"date": "2016-11-04", "close": 60.6, "volume": 3712587.0}, {"date": "2016-11-07", "close": 61.12, "volume": 2983449.0}, {"date": "2016-11-08", "close": 61.0, "volume": 1221346.0}, {"date": "2016-11-09", "close": 61.19, "volume": 2048874.0}, {"date": "2016-11-10", "close": 61.08, "volume": 1973558.0}, {"date": "2016-11-11", "close": 60.22, "volume": 1407048.0}, {"date": "2016-11-14", "close": 58.68, "volume": 2372042.0}, {"date": "2016-11-15", "close": 59.97, "volume": 1411655.0}, {"date": "2016-11-16", "close": 60.57, "volume": 1200044.0}, {"date": "2016-11-17", "close": 60.95, "volume": 1367499.0}, {"date": "2016-11-18", "close": 60.16, "volume": 1294559.0}, {"date": "2016-11-21", "close": 59.88, "volume": 1390153.0}, {"date": "2016-11-22", "close": 59.85, "volume": 2663838.0}, {"date": "2016-11-23", "close": 60.51, "volume": 1346874.0}, {"date": "2016-11-25", "close": 60.75, "volume": 434714.0}, {"date": "2016-11-28", "close": 60.44, "volume": 1854559.0}, {"date": "2016-11-29", "close": 60.47, "volume": 1021988.0}, {"date": "2016-11-30", "close": 58.18, "volume": 2349029.0}, {"date": "2016-12-01", "close": 57.46, "volume": 2290962.0}, {"date": "2016-12-02", "close": 56.91, "volume": 2257277.0}, {"date": "2016-12-05", "close": 57.27, "volume": 2161863.0}, {"date": "2016-12-06", "close": 57.92, "volume": 1364104.0}, {"date": "2016-12-07", "close": 58.08, "volume": 1544126.0}, {"date": "2016-12-08", "close": 58.8, "volume": 1488758.0}, {"date": "2016-12-09", "close": 59.02, "volume": 1336801.0}, {"date": "2016-12-12", "close": 59.25, "volume": 1062437.0}, {"date": "2016-12-13", "close": 59.82, "volume": 848632.0}, {"date": "2016-12-14", "close": 59.67, "volume": 1205469.0}, {"date": "2016-12-15", "close": 60.4, "volume": 1397983.0}, {"date": "2016-12-16", "close": 60.08, "volume": 1884700.0}, {"date": "2016-12-19", "close": 59.68, "volume": 779314.0}, {"date": "2016-12-20", "close": 59.94, "volume": 1224121.0}, {"date": "2016-12-21", "close": 59.78, "volume": 880681.0}, {"date": "2016-12-22", "close": 59.13, "volume": 922426.0}, {"date": "2016-12-23", "close": 59.24, "volume": 434649.0}, {"date": "2016-12-27", "close": 59.07, "volume": 635112.0}, {"date": "2016-12-28", "close": 58.15, "volume": 1025725.0}, {"date": "2016-12-29", "close": 58.25, "volume": 734047.0}, {"date": "2016-12-30", "close": 57.73, "volume": 949418.0}, {"date": "2017-01-03", "close": 58.62, "volume": 1778161.0}, {"date": "2017-01-04", "close": 59.1, "volume": 978281.0}, {"date": "2017-01-05", "close": 58.33, "volume": 1114552.0}, {"date": "2017-01-06", "close": 58.29, "volume": 1169567.0}, {"date": "2017-01-09", "close": 58.47, "volume": 950590.0}, {"date": "2017-01-10", "close": 58.17, "volume": 1596036.0}, {"date": "2017-01-11", "close": 57.65, "volume": 1724262.0}, {"date": "2017-01-12", "close": 57.0, "volume": 1950961.0}, {"date": "2017-01-13", "close": 57.82, "volume": 1669993.0}, {"date": "2017-01-17", "close": 58.17, "volume": 1765386.0}, {"date": "2017-01-18", "close": 56.55, "volume": 2612979.0}, {"date": "2017-01-19", "close": 55.67, "volume": 2175943.0}, {"date": "2017-01-20", "close": 56.01, "volume": 5266295.0}, {"date": "2017-01-23", "close": 55.59, "volume": 2375759.0}, {"date": "2017-01-24", "close": 56.21, "volume": 1868357.0}, {"date": "2017-01-25", "close": 56.91, "volume": 1754250.0}, {"date": "2017-01-26", "close": 56.6, "volume": 1458131.0}, {"date": "2017-01-27", "close": 56.57, "volume": 2139586.0}, {"date": "2017-01-30", "close": 56.34, "volume": 1459149.0}, {"date": "2017-01-31", "close": 56.7, "volume": 2243569.0}, {"date": "2017-02-01", "close": 56.9, "volume": 1602966.0}, {"date": "2017-02-02", "close": 56.52, "volume": 1665138.0}, {"date": "2017-02-03", "close": 57.14, "volume": 1168821.0}, {"date": "2017-02-06", "close": 57.26, "volume": 1855737.0}, {"date": "2017-02-07", "close": 57.43, "volume": 1520561.0}, {"date": "2017-02-08", "close": 57.32, "volume": 1313868.0}, {"date": "2017-02-09", "close": 58.61, "volume": 2242553.0}, {"date": "2017-02-10", "close": 58.39, "volume": 1194735.0}, {"date": "2017-02-13", "close": 58.84, "volume": 1343294.0}, {"date": "2017-02-14", "close": 59.74, "volume": 2234772.0}, {"date": "2017-02-15", "close": 60.375, "volume": 1477426.0}, {"date": "2017-02-16", "close": 60.74, "volume": 2327253.0}, {"date": "2017-02-17", "close": 62.68, "volume": 4224668.0}, {"date": "2017-02-21", "close": 62.5, "volume": 2491689.0}, {"date": "2017-02-22", "close": 62.34, "volume": 1457592.0}, {"date": "2017-02-23", "close": 62.45, "volume": 1143122.0}, {"date": "2017-02-24", "close": 62.79, "volume": 1045123.0}, {"date": "2017-02-27", "close": 62.19, "volume": 1611110.0}, {"date": "2017-02-28", "close": 63.52, "volume": 2533418.0}, {"date": "2017-03-01", "close": 64.5, "volume": 1998791.0}, {"date": "2017-03-02", "close": 63.65, "volume": 972930.0}, {"date": "2017-03-03", "close": 63.36, "volume": 1234240.0}, {"date": "2017-03-06", "close": 62.75, "volume": 1094315.0}, {"date": "2017-03-07", "close": 62.55, "volume": 1050067.0}, {"date": "2017-03-08", "close": 62.69, "volume": 1314601.0}, {"date": "2017-03-09", "close": 62.82, "volume": 1515258.0}, {"date": "2017-03-10", "close": 63.4, "volume": 1478877.0}, {"date": "2017-03-13", "close": 63.94, "volume": 1659597.0}, {"date": "2017-03-14", "close": 63.66, "volume": 951688.0}, {"date": "2017-03-15", "close": 63.52, "volume": 2047581.0}, {"date": "2017-03-16", "close": 63.1, "volume": 1899342.0}, {"date": "2017-03-17", "close": 63.26, "volume": 1807591.0}, {"date": "2017-03-20", "close": 62.75, "volume": 1523436.0}, {"date": "2017-03-21", "close": 62.4, "volume": 1512714.0}, {"date": "2017-03-22", "close": 62.65, "volume": 774474.0}, {"date": "2017-03-23", "close": 62.32, "volume": 1122831.0}, {"date": "2017-03-24", "close": 62.44, "volume": 907240.0}, {"date": "2017-03-27", "close": 62.56, "volume": 953538.0}, {"date": "2017-03-28", "close": 62.94, "volume": 930698.0}, {"date": "2017-03-29", "close": 62.94, "volume": 1103143.0}, {"date": "2017-03-30", "close": 62.65, "volume": 621469.0}, {"date": "2017-03-31", "close": 62.44, "volume": 1061380.0}, {"date": "2017-04-03", "close": 62.64, "volume": 1303419.0}, {"date": "2017-04-04", "close": 61.78, "volume": 1361377.0}, {"date": "2017-04-05", "close": 61.99, "volume": 1492269.0}, {"date": "2017-04-06", "close": 63.04, "volume": 1727195.0}, {"date": "2017-04-07", "close": 62.46, "volume": 1319095.0}, {"date": "2017-04-10", "close": 62.65, "volume": 725078.0}, {"date": "2017-04-11", "close": 62.68, "volume": 1112710.0}, {"date": "2017-04-12", "close": 61.99, "volume": 936692.0}, {"date": "2017-04-13", "close": 61.8, "volume": 916972.0}, {"date": "2017-04-17", "close": 62.41, "volume": 579509.0}, {"date": "2017-04-18", "close": 62.13, "volume": 948068.0}, {"date": "2017-04-19", "close": 62.35, "volume": 1193442.0}, {"date": "2017-04-20", "close": 62.68, "volume": 1307542.0}, {"date": "2017-04-21", "close": 62.53, "volume": 1381841.0}, {"date": "2017-04-24", "close": 63.33, "volume": 1140253.0}, {"date": "2017-04-25", "close": 62.98, "volume": 1095838.0}, {"date": "2017-04-26", "close": 63.3, "volume": 883784.0}, {"date": "2017-04-27", "close": 63.47, "volume": 739383.0}, {"date": "2017-04-28", "close": 63.24, "volume": 1118338.0}, {"date": "2017-05-01", "close": 63.02, "volume": 753360.0}, {"date": "2017-05-02", "close": 63.25, "volume": 923943.0}, {"date": "2017-05-03", "close": 63.81, "volume": 1613930.0}, {"date": "2017-05-04", "close": 65.32, "volume": 1708917.0}, {"date": "2017-05-05", "close": 65.59, "volume": 978002.0}, {"date": "2017-05-08", "close": 65.43, "volume": 2227720.0}, {"date": "2017-05-09", "close": 63.25, "volume": 2630601.0}, {"date": "2017-05-10", "close": 62.52, "volume": 1567116.0}, {"date": "2017-05-11", "close": 62.7, "volume": 1214145.0}, {"date": "2017-05-12", "close": 61.65, "volume": 1476252.0}, {"date": "2017-05-15", "close": 62.05, "volume": 1486248.0}, {"date": "2017-05-16", "close": 62.16, "volume": 927674.0}, {"date": "2017-05-17", "close": 61.35, "volume": 1190909.0}, {"date": "2017-05-18", "close": 61.66, "volume": 996945.0}, {"date": "2017-05-19", "close": 61.62, "volume": 1455377.0}, {"date": "2017-05-22", "close": 62.59, "volume": 1349872.0}, {"date": "2017-05-23", "close": 63.15, "volume": 2106768.0}, {"date": "2017-05-24", "close": 62.73, "volume": 975845.0}, {"date": "2017-05-25", "close": 63.07, "volume": 765664.0}, {"date": "2017-05-26", "close": 62.72, "volume": 679908.0}, {"date": "2017-05-30", "close": 62.62, "volume": 1696060.0}, {"date": "2017-05-31", "close": 63.52, "volume": 1412624.0}, {"date": "2017-06-01", "close": 64.06, "volume": 1187478.0}, {"date": "2017-06-02", "close": 64.45, "volume": 859457.0}, {"date": "2017-06-05", "close": 63.9, "volume": 640110.0}, {"date": "2017-06-06", "close": 63.55, "volume": 531139.0}, {"date": "2017-06-07", "close": 63.6, "volume": 729770.0}, {"date": "2017-06-08", "close": 63.45, "volume": 1019795.0}, {"date": "2017-06-09", "close": 63.34, "volume": 1130642.0}, {"date": "2017-06-12", "close": 62.75, "volume": 2397243.0}, {"date": "2017-06-13", "close": 63.28, "volume": 833681.0}, {"date": "2017-06-14", "close": 63.73, "volume": 899739.0}, {"date": "2017-06-15", "close": 63.31, "volume": 1031407.0}, {"date": "2017-06-16", "close": 63.7, "volume": 1679481.0}, {"date": "2017-06-19", "close": 63.98, "volume": 670504.0}, {"date": "2017-06-20", "close": 63.35, "volume": 944284.0}, {"date": "2017-06-21", "close": 63.77, "volume": 958083.0}, {"date": "2017-06-22", "close": 63.83, "volume": 825177.0}, {"date": "2017-06-23", "close": 63.84, "volume": 1389661.0}, {"date": "2017-06-26", "close": 64.07, "volume": 847713.0}, {"date": "2017-06-27", "close": 64.43, "volume": 1800859.0}, {"date": "2017-06-28", "close": 65.25, "volume": 1182808.0}, {"date": "2017-06-29", "close": 64.53, "volume": 1168177.0}, {"date": "2017-06-30", "close": 64.84, "volume": 762945.0}, {"date": "2017-07-03", "close": 64.63, "volume": 475358.0}, {"date": "2017-07-05", "close": 65.08, "volume": 1053801.0}, {"date": "2017-07-06", "close": 64.29, "volume": 1948581.0}, {"date": "2017-07-07", "close": 64.6, "volume": 1048283.0}, {"date": "2017-07-10", "close": 64.24, "volume": 1168380.0}, {"date": "2017-07-11", "close": 64.1, "volume": 1190563.0}, {"date": "2017-07-12", "close": 64.4, "volume": 1038880.0}, {"date": "2017-07-13", "close": 64.89, "volume": 773549.0}, {"date": "2017-07-14", "close": 65.11, "volume": 918139.0}, {"date": "2017-07-17", "close": 65.06, "volume": 774540.0}, {"date": "2017-07-18", "close": 65.0, "volume": 906601.0}, {"date": "2017-07-19", "close": 64.61, "volume": 1742348.0}, {"date": "2017-07-20", "close": 63.03, "volume": 2659929.0}, {"date": "2017-07-21", "close": 62.92, "volume": 2812856.0}, {"date": "2017-07-24", "close": 62.69, "volume": 2747266.0}, {"date": "2017-07-25", "close": 63.05, "volume": 1119341.0}, {"date": "2017-07-26", "close": 63.17, "volume": 997346.0}, {"date": "2017-07-27", "close": 62.91, "volume": 1208874.0}, {"date": "2017-07-28", "close": 62.65, "volume": 1033082.0}, {"date": "2017-07-31", "close": 62.03, "volume": 1253901.0}, {"date": "2017-08-01", "close": 61.52, "volume": 2333742.0}, {"date": "2017-08-02", "close": 61.16, "volume": 1014922.0}, {"date": "2017-08-03", "close": 61.35, "volume": 654976.0}, {"date": "2017-08-04", "close": 61.59, "volume": 1448376.0}, {"date": "2017-08-07", "close": 62.34, "volume": 1587755.0}, {"date": "2017-08-08", "close": 61.41, "volume": 2044255.0}, {"date": "2017-08-09", "close": 56.23, "volume": 6052110.0}, {"date": "2017-08-10", "close": 55.5, "volume": 3521178.0}, {"date": "2017-08-11", "close": 55.33, "volume": 3566593.0}, {"date": "2017-08-14", "close": 54.29, "volume": 2875308.0}, {"date": "2017-08-15", "close": 53.76, "volume": 2869976.0}, {"date": "2017-08-16", "close": 53.48, "volume": 2168342.0}, {"date": "2017-08-17", "close": 53.17, "volume": 1643246.0}, {"date": "2017-08-18", "close": 52.85, "volume": 1573864.0}, {"date": "2017-08-21", "close": 52.79, "volume": 1324522.0}, {"date": "2017-08-22", "close": 53.69, "volume": 1649795.0}, {"date": "2017-08-23", "close": 53.22, "volume": 1197734.0}, {"date": "2017-08-24", "close": 54.62, "volume": 3173601.0}, {"date": "2017-08-25", "close": 54.8, "volume": 1864467.0}, {"date": "2017-08-28", "close": 55.16, "volume": 1751721.0}, {"date": "2017-08-29", "close": 55.7, "volume": 2251171.0}, {"date": "2017-08-30", "close": 55.67, "volume": 1879751.0}, {"date": "2017-08-31", "close": 56.57, "volume": 1517889.0}, {"date": "2017-09-01", "close": 56.66, "volume": 1675461.0}, {"date": "2017-09-05", "close": 56.49, "volume": 1228992.0}, {"date": "2017-09-06", "close": 56.94, "volume": 1426527.0}, {"date": "2017-09-07", "close": 57.83, "volume": 2594316.0}, {"date": "2017-09-08", "close": 58.44, "volume": 3016837.0}, {"date": "2017-09-11", "close": 59.24, "volume": 2005206.0}, {"date": "2017-09-12", "close": 59.44, "volume": 1460079.0}, {"date": "2017-09-13", "close": 59.14, "volume": 2117748.0}, {"date": "2017-09-14", "close": 58.12, "volume": 2080016.0}, {"date": "2017-09-15", "close": 59.34, "volume": 2670746.0}, {"date": "2017-09-18", "close": 58.71, "volume": 1995355.0}, {"date": "2017-09-19", "close": 57.85, "volume": 1562328.0}, {"date": "2017-09-20", "close": 58.65, "volume": 1107148.0}, {"date": "2017-09-21", "close": 57.81, "volume": 1104895.0}, {"date": "2017-09-22", "close": 58.53, "volume": 970334.0}, {"date": "2017-09-25", "close": 59.16, "volume": 1222306.0}, {"date": "2017-09-26", "close": 59.55, "volume": 1370574.0}, {"date": "2017-09-27", "close": 59.77, "volume": 1198689.0}, {"date": "2017-09-28", "close": 59.23, "volume": 996262.0}, {"date": "2017-09-29", "close": 59.81, "volume": 1100947.0}, {"date": "2017-10-02", "close": 56.33, "volume": 6473086.0}, {"date": "2017-10-03", "close": 55.65, "volume": 3423531.0}, {"date": "2017-10-04", "close": 57.21, "volume": 4749322.0}, {"date": "2017-10-05", "close": 58.98, "volume": 3242401.0}, {"date": "2017-10-06", "close": 58.51, "volume": 3205156.0}, {"date": "2017-10-09", "close": 58.09, "volume": 1026859.0}, {"date": "2017-10-10", "close": 57.57, "volume": 2286954.0}, {"date": "2017-10-11", "close": 57.32, "volume": 1403568.0}, {"date": "2017-10-12", "close": 58.41, "volume": 1899875.0}, {"date": "2017-10-13", "close": 58.22, "volume": 1408351.0}, {"date": "2017-10-16", "close": 59.19, "volume": 1981392.0}, {"date": "2017-10-17", "close": 59.5, "volume": 1706935.0}, {"date": "2017-10-18", "close": 59.5, "volume": 2441746.0}, {"date": "2017-10-19", "close": 60.67, "volume": 1846781.0}, {"date": "2017-10-20", "close": 61.84, "volume": 2219307.0}, {"date": "2017-10-23", "close": 61.82, "volume": 2306501.0}, {"date": "2017-10-24", "close": 61.09, "volume": 2850266.0}, {"date": "2017-10-25", "close": 61.0, "volume": 1687953.0}, {"date": "2017-10-26", "close": 61.37, "volume": 1206974.0}, {"date": "2017-10-27", "close": 61.35, "volume": 1565858.0}, {"date": "2017-10-30", "close": 61.28, "volume": 1309636.0}, {"date": "2017-10-31", "close": 61.07, "volume": 1848780.0}, {"date": "2017-11-01", "close": 61.16, "volume": 1820214.0}, {"date": "2017-11-02", "close": 61.16, "volume": 2371121.0}, {"date": "2017-11-03", "close": 64.8, "volume": 4670066.0}, {"date": "2017-11-06", "close": 63.87, "volume": 2836226.0}, {"date": "2017-11-07", "close": 64.38, "volume": 2314784.0}, {"date": "2017-11-08", "close": 64.51, "volume": 1716755.0}, {"date": "2017-11-09", "close": 65.56, "volume": 1870062.0}, {"date": "2017-11-10", "close": 65.58, "volume": 1935996.0}, {"date": "2017-11-13", "close": 65.8, "volume": 2055735.0}, {"date": "2017-11-14", "close": 65.39, "volume": 2290924.0}, {"date": "2017-11-15", "close": 66.6, "volume": 2558094.0}, {"date": "2017-11-16", "close": 67.18, "volume": 1408305.0}, {"date": "2017-11-17", "close": 67.55, "volume": 1391809.0}, {"date": "2017-11-20", "close": 66.43, "volume": 1996262.0}, {"date": "2017-11-21", "close": 67.01, "volume": 1828011.0}, {"date": "2017-11-22", "close": 67.59, "volume": 1199131.0}, {"date": "2017-11-24", "close": 67.51, "volume": 589619.0}, {"date": "2017-11-27", "close": 68.0, "volume": 1119388.0}, {"date": "2017-11-28", "close": 68.58, "volume": 1940195.0}, {"date": "2017-11-29", "close": 68.36, "volume": 1864909.0}, {"date": "2017-11-30", "close": 67.01, "volume": 2630299.0}, {"date": "2017-12-01", "close": 66.08, "volume": 1922536.0}, {"date": "2017-12-04", "close": 65.75, "volume": 1644801.0}, {"date": "2017-12-05", "close": 65.61, "volume": 1509488.0}, {"date": "2017-12-06", "close": 65.5, "volume": 1211549.0}, {"date": "2017-12-07", "close": 64.99, "volume": 2151961.0}, {"date": "2017-12-08", "close": 64.9, "volume": 1957665.0}, {"date": "2017-12-11", "close": 65.02, "volume": 1642369.0}, {"date": "2017-12-12", "close": 64.99, "volume": 1066688.0}, {"date": "2017-12-13", "close": 66.06, "volume": 1624596.0}, {"date": "2017-12-14", "close": 65.65, "volume": 937196.0}, {"date": "2017-12-15", "close": 66.48, "volume": 1751894.0}, {"date": "2017-12-18", "close": 66.65, "volume": 1352595.0}, {"date": "2017-12-19", "close": 66.6, "volume": 1014910.0}, {"date": "2017-12-20", "close": 66.15, "volume": 1030619.0}, {"date": "2017-12-21", "close": 65.5, "volume": 869519.0}, {"date": "2017-12-22", "close": 65.82, "volume": 600335.0}, {"date": "2017-12-26", "close": 66.26, "volume": 856576.0}, {"date": "2017-12-27", "close": 66.03, "volume": 917623.0}, {"date": "2017-12-28", "close": 66.43, "volume": 711626.0}, {"date": "2017-12-29", "close": 65.83, "volume": 917075.0}, {"date": "2018-01-02", "close": 67.14, "volume": 1622337.0}, {"date": "2018-01-03", "close": 66.91, "volume": 1533314.0}, {"date": "2018-01-04", "close": 66.9, "volume": 1052401.0}, {"date": "2018-01-05", "close": 67.84, "volume": 1329073.0}, {"date": "2018-01-08", "close": 68.3, "volume": 1188535.0}, {"date": "2018-01-09", "close": 65.45, "volume": 2678452.0}, {"date": "2018-01-10", "close": 62.76, "volume": 4330518.0}, {"date": "2018-01-11", "close": 64.25, "volume": 6587822.0}, {"date": "2018-01-12", "close": 65.79, "volume": 1667132.0}, {"date": "2018-01-16", "close": 65.65, "volume": 1236194.0}, {"date": "2018-01-17", "close": 62.65, "volume": 5304741.0}, {"date": "2018-01-18", "close": 62.31, "volume": 2223382.0}, {"date": "2018-01-19", "close": 61.95, "volume": 2259125.0}, {"date": "2018-01-22", "close": 60.8, "volume": 2793435.0}, {"date": "2018-01-23", "close": 61.17, "volume": 6519453.0}, {"date": "2018-01-24", "close": 61.83, "volume": 5497390.0}, {"date": "2018-01-25", "close": 62.81, "volume": 2563147.0}, {"date": "2018-01-26", "close": 62.84, "volume": 1792302.0}, {"date": "2018-01-29", "close": 61.98, "volume": 2032250.0}, {"date": "2018-01-30", "close": 61.4, "volume": 1515804.0}, {"date": "2018-01-31", "close": 60.81, "volume": 1908349.0}, {"date": "2018-02-01", "close": 60.73, "volume": 1383650.0}, {"date": "2018-02-02", "close": 60.06, "volume": 1371252.0}, {"date": "2018-02-05", "close": 58.54, "volume": 1971982.0}, {"date": "2018-02-06", "close": 58.46, "volume": 2071981.0}, {"date": "2018-02-07", "close": 58.3, "volume": 2280505.0}, {"date": "2018-02-08", "close": 56.85, "volume": 2747352.0}, {"date": "2018-02-09", "close": 57.18, "volume": 3479229.0}, {"date": "2018-02-12", "close": 57.38, "volume": 1577683.0}, {"date": "2018-02-13", "close": 56.99, "volume": 1564851.0}, {"date": "2018-02-14", "close": 57.18, "volume": 1831133.0}, {"date": "2018-02-15", "close": 57.7, "volume": 1847740.0}, {"date": "2018-02-16", "close": 58.43, "volume": 1939231.0}, {"date": "2018-02-20", "close": 58.15, "volume": 2883431.0}, {"date": "2018-02-21", "close": 58.06, "volume": 2299704.0}, {"date": "2018-02-22", "close": 57.11, "volume": 1694600.0}, {"date": "2018-02-23", "close": 57.67, "volume": 2120422.0}, {"date": "2018-02-26", "close": 57.05, "volume": 4406054.0}, {"date": "2018-02-27", "close": 57.33, "volume": 2653021.0}, {"date": "2018-02-28", "close": 56.06, "volume": 2681303.0}, {"date": "2018-03-01", "close": 55.29, "volume": 3126530.0}, {"date": "2018-03-02", "close": 56.96, "volume": 3023438.0}, {"date": "2018-03-05", "close": 55.86, "volume": 2180930.0}, {"date": "2018-03-06", "close": 56.37, "volume": 1522282.0}, {"date": "2018-03-07", "close": 56.43, "volume": 1856600.0}, {"date": "2018-03-08", "close": 56.95, "volume": 1413906.0}, {"date": "2018-03-09", "close": 57.67, "volume": 2030815.0}, {"date": "2018-03-12", "close": 58.42, "volume": 1400776.0}, {"date": "2018-03-13", "close": 57.8, "volume": 1032801.0}, {"date": "2018-03-14", "close": 57.3, "volume": 960469.0}, {"date": "2018-03-15", "close": 56.95, "volume": 1241809.0}, {"date": "2018-03-16", "close": 56.33, "volume": 3672923.0}, {"date": "2018-03-19", "close": 55.46, "volume": 1945764.0}, {"date": "2018-03-20", "close": 54.6, "volume": 1744044.0}, {"date": "2018-03-21", "close": 54.13, "volume": 3129489.0}, {"date": "2018-03-22", "close": 52.66, "volume": 2793430.0}, {"date": "2018-03-23", "close": 50.71, "volume": 2555793.0}, {"date": "2018-03-26", "close": 51.1, "volume": 3540847.0}, {"date": "2018-03-27", "close": 50.03, "volume": 3077132.0}, {"date": "2018-03-28", "close": 49.95, "volume": 1566626.0}, {"date": "2018-03-29", "close": 50.31, "volume": 3175003.0}, {"date": "2018-04-02", "close": 49.03, "volume": 2420003.0}, {"date": "2018-04-03", "close": 49.91, "volume": 5062943.0}, {"date": "2018-04-04", "close": 50.53, "volume": 3063536.0}, {"date": "2018-04-05", "close": 50.09, "volume": 2666668.0}, {"date": "2018-04-06", "close": 49.02, "volume": 2452999.0}, {"date": "2018-04-09", "close": 49.25, "volume": 1975393.0}, {"date": "2018-04-10", "close": 49.75, "volume": 2103219.0}, {"date": "2018-04-11", "close": 49.29, "volume": 1630290.0}, {"date": "2018-04-12", "close": 49.19, "volume": 1151980.0}, {"date": "2018-04-13", "close": 49.0, "volume": 1352224.0}, {"date": "2018-04-16", "close": 50.19, "volume": 2875832.0}, {"date": "2018-04-17", "close": 50.27, "volume": 1496724.0}, {"date": "2018-04-18", "close": 50.62, "volume": 1447298.0}, {"date": "2018-04-19", "close": 49.74, "volume": 1574635.0}, {"date": "2018-04-20", "close": 49.34, "volume": 1576558.0}, {"date": "2018-04-23", "close": 49.48, "volume": 1419818.0}, {"date": "2018-04-24", "close": 48.87, "volume": 1999915.0}, {"date": "2018-04-25", "close": 49.16, "volume": 1627446.0}, {"date": "2018-04-26", "close": 49.66, "volume": 1531381.0}, {"date": "2018-04-27", "close": 50.34, "volume": 2700429.0}, {"date": "2018-04-30", "close": 50.34, "volume": 2922802.0}, {"date": "2018-05-01", "close": 50.64, "volume": 1831913.0}, {"date": "2018-05-02", "close": 50.59, "volume": 2317648.0}, {"date": "2018-05-03", "close": 49.24, "volume": 2173651.0}, {"date": "2018-05-04", "close": 49.99, "volume": 3028277.0}, {"date": "2018-05-07", "close": 46.92, "volume": 5235352.0}, {"date": "2018-05-08", "close": 44.47, "volume": 5623226.0}, {"date": "2018-05-09", "close": 44.58, "volume": 3114145.0}, {"date": "2018-05-10", "close": 46.54, "volume": 4433312.0}, {"date": "2018-05-11", "close": 46.93, "volume": 2472971.0}, {"date": "2018-05-14", "close": 47.51, "volume": 3566949.0}, {"date": "2018-05-15", "close": 47.94, "volume": 3082678.0}, {"date": "2018-05-16", "close": 47.89, "volume": 2483092.0}, {"date": "2018-05-17", "close": 47.95, "volume": 2175595.0}, {"date": "2018-05-18", "close": 47.5, "volume": 1435710.0}, {"date": "2018-05-21", "close": 47.2, "volume": 1835008.0}, {"date": "2018-05-22", "close": 47.25, "volume": 1429355.0}, {"date": "2018-05-23", "close": 46.5, "volume": 2450649.0}, {"date": "2018-05-24", "close": 46.21, "volume": 3312850.0}, {"date": "2018-05-25", "close": 46.57, "volume": 2020266.0}, {"date": "2018-05-29", "close": 45.81, "volume": 2787192.0}, {"date": "2018-05-30", "close": 45.45, "volume": 3224657.0}, {"date": "2018-05-31", "close": 43.81, "volume": 3194942.0}, {"date": "2018-06-01", "close": 43.42, "volume": 3232473.0}, {"date": "2018-06-04", "close": 43.94, "volume": 3454370.0}, {"date": "2018-06-05", "close": 42.29, "volume": 4154253.0}, {"date": "2018-06-06", "close": 43.01, "volume": 2714045.0}, {"date": "2018-06-07", "close": 43.11, "volume": 2493537.0}, {"date": "2018-06-08", "close": 42.96, "volume": 1598738.0}, {"date": "2018-06-11", "close": 43.4, "volume": 1854274.0}, {"date": "2018-06-12", "close": 44.18, "volume": 2127270.0}, {"date": "2018-06-13", "close": 44.51, "volume": 2632554.0}, {"date": "2018-06-14", "close": 44.89, "volume": 3905782.0}, {"date": "2018-06-15", "close": 44.94, "volume": 5257915.0}, {"date": "2018-06-18", "close": 44.72, "volume": 4179611.0}, {"date": "2018-06-19", "close": 45.01, "volume": 2711799.0}, {"date": "2018-06-20", "close": 45.13, "volume": 2234247.0}, {"date": "2018-06-21", "close": 44.57, "volume": 2510596.0}, {"date": "2018-06-22", "close": 44.95, "volume": 2283177.0}, {"date": "2018-06-25", "close": 44.74, "volume": 1726324.0}, {"date": "2018-06-26", "close": 44.28, "volume": 2010495.0}, {"date": "2018-06-27", "close": 43.96, "volume": 2513034.0}, {"date": "2018-06-28", "close": 43.64, "volume": 2272145.0}, {"date": "2018-06-29", "close": 43.77, "volume": 1436641.0}, {"date": "2018-07-02", "close": 43.98, "volume": 1888900.0}, {"date": "2018-07-03", "close": 44.53, "volume": 1436179.0}, {"date": "2018-07-05", "close": 44.91, "volume": 3015146.0}, {"date": "2018-07-06", "close": 45.38, "volume": 1616010.0}, {"date": "2018-07-09", "close": 45.81, "volume": 2151403.0}, {"date": "2018-07-10", "close": 45.54, "volume": 2022321.0}, {"date": "2018-07-11", "close": 44.9, "volume": 1172163.0}, {"date": "2018-07-12", "close": 45.41, "volume": 1436349.0}, {"date": "2018-07-13", "close": 45.35, "volume": 1124317.0}, {"date": "2018-07-16", "close": 44.72, "volume": 2619001.0}, {"date": "2018-07-17", "close": 45.7, "volume": 1408109.0}, {"date": "2018-07-18", "close": 44.24, "volume": 3584375.0}, {"date": "2018-07-19", "close": 45.34, "volume": 3013295.0}, {"date": "2018-07-20", "close": 45.03, "volume": 1840195.0}, {"date": "2018-07-23", "close": 46.53, "volume": 4200427.0}, {"date": "2018-07-24", "close": 46.73, "volume": 1721308.0}, {"date": "2018-07-25", "close": 46.79, "volume": 1336554.0}, {"date": "2018-07-26", "close": 46.99, "volume": 1641156.0}, {"date": "2018-07-27", "close": 47.28, "volume": 2067240.0}, {"date": "2018-07-30", "close": 47.69, "volume": 1578294.0}, {"date": "2018-07-31", "close": 48.11, "volume": 1518681.0}, {"date": "2018-08-01", "close": 47.17, "volume": 2663513.0}, {"date": "2018-08-02", "close": 47.24, "volume": 1769055.0}, {"date": "2018-08-03", "close": 47.73, "volume": 1294508.0}, {"date": "2018-08-06", "close": 48.44, "volume": 3040377.0}, {"date": "2018-08-07", "close": 39.405, "volume": 23266460.0}, {"date": "2018-08-08", "close": 40.385, "volume": 5410959.0}, {"date": "2018-08-09", "close": 40.12, "volume": 3401102.0}, {"date": "2018-08-10", "close": 39.02, "volume": 3825901.0}, {"date": "2018-08-13", "close": 39.57, "volume": 4227884.0}, {"date": "2018-08-14", "close": 39.0, "volume": 2275334.0}, {"date": "2018-08-15", "close": 37.97, "volume": 4071341.0}, {"date": "2018-08-16", "close": 38.08, "volume": 2794992.0}, {"date": "2018-08-17", "close": 38.67, "volume": 1870909.0}, {"date": "2018-08-20", "close": 38.86, "volume": 2308549.0}, {"date": "2018-08-21", "close": 38.97, "volume": 2096979.0}, {"date": "2018-08-22", "close": 38.9, "volume": 2342722.0}, {"date": "2018-08-23", "close": 38.12, "volume": 2691931.0}, {"date": "2018-08-24", "close": 38.5, "volume": 2285227.0}, {"date": "2018-08-27", "close": 38.52, "volume": 3205461.0}, {"date": "2018-08-28", "close": 39.18, "volume": 3070687.0}, {"date": "2018-08-29", "close": 39.56, "volume": 2384488.0}, {"date": "2018-08-30", "close": 39.66, "volume": 3607660.0}, {"date": "2018-08-31", "close": 39.92, "volume": 1921460.0}, {"date": "2018-09-04", "close": 38.67, "volume": 4236498.0}, {"date": "2018-09-05", "close": 39.46, "volume": 3959989.0}, {"date": "2018-09-06", "close": 38.9, "volume": 2222482.0}, {"date": "2018-09-07", "close": 38.54, "volume": 2537931.0}, {"date": "2018-09-10", "close": 38.15, "volume": 2614913.0}, {"date": "2018-09-11", "close": 38.19, "volume": 5536669.0}, {"date": "2018-09-12", "close": 38.75, "volume": 3457520.0}, {"date": "2018-09-13", "close": 38.74, "volume": 2589624.0}, {"date": "2018-09-14", "close": 38.42, "volume": 2546196.0}, {"date": "2018-09-17", "close": 38.1, "volume": 1762177.0}, {"date": "2018-09-18", "close": 38.19, "volume": 2425568.0}, {"date": "2018-09-19", "close": 38.61, "volume": 2561186.0}, {"date": "2018-09-20", "close": 38.64, "volume": 3278108.0}, {"date": "2018-09-21", "close": 38.76, "volume": 4572333.0}, {"date": "2018-09-24", "close": 38.09, "volume": 2396853.0}, {"date": "2018-09-25", "close": 37.45, "volume": 2738308.0}, {"date": "2018-09-26", "close": 38.03, "volume": 4280585.0}, {"date": "2018-09-27", "close": 37.95, "volume": 2234207.0}, {"date": "2018-09-28", "close": 37.74, "volume": 2079043.0}, {"date": "2018-10-01", "close": 37.68, "volume": 2290197.0}, {"date": "2018-10-02", "close": 37.48, "volume": 2365925.0}, {"date": "2018-10-03", "close": 37.08, "volume": 3101826.0}, {"date": "2018-10-04", "close": 36.19, "volume": 3363732.0}, {"date": "2018-10-05", "close": 36.34, "volume": 2194458.0}, {"date": "2018-10-08", "close": 36.03, "volume": 1792222.0}, {"date": "2018-10-09", "close": 35.75, "volume": 1841612.0}, {"date": "2018-10-10", "close": 35.9, "volume": 2695475.0}, {"date": "2018-10-11", "close": 35.68, "volume": 3191038.0}, {"date": "2018-10-12", "close": 35.87, "volume": 2241844.0}, {"date": "2018-10-15", "close": 36.23, "volume": 1926670.0}, {"date": "2018-10-16", "close": 37.14, "volume": 1698640.0}, {"date": "2018-10-17", "close": 37.07, "volume": 1662567.0}, {"date": "2018-10-18", "close": 35.67, "volume": 2511318.0}, {"date": "2018-10-19", "close": 36.28, "volume": 4193512.0}, {"date": "2018-10-22", "close": 35.98, "volume": 2341626.0}, {"date": "2018-10-23", "close": 35.96, "volume": 3269035.0}, {"date": "2018-10-24", "close": 35.04, "volume": 3226009.0}, {"date": "2018-10-25", "close": 35.19, "volume": 2984281.0}, {"date": "2018-10-26", "close": 34.33, "volume": 3844663.0}, {"date": "2018-10-29", "close": 34.32, "volume": 3057682.0}, {"date": "2018-10-30", "close": 34.99, "volume": 3041944.0}, {"date": "2018-10-31", "close": 34.63, "volume": 2119268.0}, {"date": "2018-11-01", "close": 35.24, "volume": 2889977.0}, {"date": "2018-11-02", "close": 35.03, "volume": 3829009.0}, {"date": "2018-11-05", "close": 34.93, "volume": 4651743.0}, {"date": "2018-11-06", "close": 35.51, "volume": 2509126.0}, {"date": "2018-11-07", "close": 36.51, "volume": 2946908.0}, {"date": "2018-11-08", "close": 36.8, "volume": 3962972.0}, {"date": "2018-11-09", "close": 36.06, "volume": 8501655.0}, {"date": "2018-11-12", "close": 36.54, "volume": 3133170.0}, {"date": "2018-11-13", "close": 36.71, "volume": 3177902.0}, {"date": "2018-11-14", "close": 36.11, "volume": 2002161.0}, {"date": "2018-11-15", "close": 36.98, "volume": 3091736.0}, {"date": "2018-11-16", "close": 37.2, "volume": 8005475.0}, {"date": "2018-11-19", "close": 36.92, "volume": 1878992.0}, {"date": "2018-11-20", "close": 36.92, "volume": 2858376.0}, {"date": "2018-11-21", "close": 36.89, "volume": 2154424.0}, {"date": "2018-11-23", "close": 36.51, "volume": 697147.0}, {"date": "2018-11-26", "close": 37.0, "volume": 2148643.0}, {"date": "2018-11-27", "close": 37.18, "volume": 3071333.0}, {"date": "2018-11-28", "close": 37.54, "volume": 2897369.0}, {"date": "2018-11-29", "close": 36.99, "volume": 2123388.0}, {"date": "2018-11-30", "close": 37.78, "volume": 2672455.0}, {"date": "2018-12-03", "close": 37.83, "volume": 1586799.0}, {"date": "2018-12-04", "close": 36.81, "volume": 3152520.0}, {"date": "2018-12-06", "close": 36.47, "volume": 3373875.0}, {"date": "2018-12-07", "close": 36.31, "volume": 1945506.0}, {"date": "2018-12-10", "close": 36.46, "volume": 1965189.0}, {"date": "2018-12-11", "close": 37.0, "volume": 3428809.0}, {"date": "2018-12-12", "close": 38.12, "volume": 5120234.0}, {"date": "2018-12-13", "close": 37.72, "volume": 2562030.0}, {"date": "2018-12-14", "close": 36.97, "volume": 2854108.0}, {"date": "2018-12-17", "close": 37.17, "volume": 2640822.0}, {"date": "2018-12-18", "close": 36.51, "volume": 3573031.0}, {"date": "2018-12-19", "close": 35.96, "volume": 3227441.0}, {"date": "2018-12-20", "close": 35.48, "volume": 2886598.0}, {"date": "2018-12-21", "close": 35.65, "volume": 4072876.0}, {"date": "2018-12-24", "close": 35.46, "volume": 1204217.0}, {"date": "2018-12-26", "close": 37.19, "volume": 2308833.0}, {"date": "2018-12-27", "close": 37.12, "volume": 2031412.0}, {"date": "2018-12-28", "close": 37.1, "volume": 1763515.0}, {"date": "2018-12-31", "close": 37.21, "volume": 1664342.0}, {"date": "2019-01-02", "close": 37.89, "volume": 2899357.0}, {"date": "2019-01-03", "close": 37.91, "volume": 2281947.0}, {"date": "2019-01-04", "close": 39.01, "volume": 2785091.0}, {"date": "2019-01-07", "close": 39.71, "volume": 2362447.0}, {"date": "2019-01-08", "close": 39.44, "volume": 2277645.0}, {"date": "2019-01-09", "close": 39.65, "volume": 2723609.0}, {"date": "2019-01-10", "close": 40.04, "volume": 1886591.0}, {"date": "2019-01-11", "close": 40.71, "volume": 2064288.0}, {"date": "2019-01-14", "close": 40.07, "volume": 2112153.0}, {"date": "2019-01-15", "close": 39.81, "volume": 2006788.0}, {"date": "2019-01-16", "close": 40.15, "volume": 1445585.0}, {"date": "2019-01-17", "close": 40.25, "volume": 1202725.0}, {"date": "2019-01-18", "close": 40.83, "volume": 1868324.0}, {"date": "2019-01-22", "close": 40.76, "volume": 1613052.0}, {"date": "2019-01-23", "close": 41.02, "volume": 2446617.0}, {"date": "2019-01-24", "close": 40.59, "volume": 1364475.0}, {"date": "2019-01-25", "close": 41.41, "volume": 1774798.0}, {"date": "2019-01-28", "close": 40.44, "volume": 1664412.0}, {"date": "2019-01-29", "close": 41.08, "volume": 2016523.0}, {"date": "2019-01-30", "close": 41.57, "volume": 1472673.0}, {"date": "2019-01-31", "close": 41.95, "volume": 1442120.0}, {"date": "2019-02-01", "close": 42.09, "volume": 1617005.0}, {"date": "2019-02-04", "close": 42.79, "volume": 2304884.0}, {"date": "2019-02-05", "close": 43.2, "volume": 2143829.0}, {"date": "2019-02-06", "close": 43.27, "volume": 912562.0}, {"date": "2019-02-07", "close": 42.86, "volume": 1324612.0}, {"date": "2019-02-08", "close": 42.62, "volume": 952757.0}, {"date": "2019-02-11", "close": 42.97, "volume": 1096079.0}, {"date": "2019-02-12", "close": 42.98, "volume": 2668353.0}, {"date": "2019-02-13", "close": 43.87, "volume": 1976184.0}, {"date": "2019-02-14", "close": 43.68, "volume": 1143294.0}, {"date": "2019-02-15", "close": 43.58, "volume": 1836044.0}, {"date": "2019-02-19", "close": 43.84, "volume": 2047749.0}, {"date": "2019-02-20", "close": 42.69, "volume": 2872545.0}, {"date": "2019-02-21", "close": 41.76, "volume": 3021188.0}, {"date": "2019-02-22", "close": 41.63, "volume": 2935308.0}, {"date": "2019-02-25", "close": 41.54, "volume": 1681125.0}, {"date": "2019-02-26", "close": 41.22, "volume": 1899705.0}, {"date": "2019-02-27", "close": 41.24, "volume": 2378453.0}, {"date": "2019-02-28", "close": 41.76, "volume": 2349983.0}, {"date": "2019-03-01", "close": 49.13, "volume": 9980641.0}, {"date": "2019-03-04", "close": 48.69, "volume": 3475666.0}, {"date": "2019-03-05", "close": 48.96, "volume": 2067810.0}, {"date": "2019-03-06", "close": 47.75, "volume": 1999869.0}, {"date": "2019-03-07", "close": 48.22, "volume": 1686899.0}, {"date": "2019-03-08", "close": 48.56, "volume": 1595346.0}, {"date": "2019-03-11", "close": 49.48, "volume": 1368242.0}, {"date": "2019-03-12", "close": 49.29, "volume": 1347553.0}, {"date": "2019-03-13", "close": 49.56, "volume": 1177130.0}, {"date": "2019-03-14", "close": 49.19, "volume": 817924.0}, {"date": "2019-03-15", "close": 49.09, "volume": 2211713.0}, {"date": "2019-03-18", "close": 49.51, "volume": 2414661.0}, {"date": "2019-03-19", "close": 49.45, "volume": 1307723.0}, {"date": "2019-03-20", "close": 49.03, "volume": 1149506.0}, {"date": "2019-03-21", "close": 50.02, "volume": 1128513.0}, {"date": "2019-03-22", "close": 49.24, "volume": 1004515.0}, {"date": "2019-03-25", "close": 49.33, "volume": 1219427.0}, {"date": "2019-03-26", "close": 49.47, "volume": 829881.0}, {"date": "2019-03-27", "close": 49.22, "volume": 1264100.0}, {"date": "2019-03-28", "close": 49.35, "volume": 747713.0}, {"date": "2019-03-29", "close": 49.59, "volume": 2118081.0}, {"date": "2019-04-01", "close": 49.84, "volume": 1820489.0}, {"date": "2019-04-02", "close": 50.15, "volume": 2159224.0}, {"date": "2019-04-03", "close": 50.35, "volume": 1459953.0}, {"date": "2019-04-04", "close": 50.26, "volume": 1751088.0}, {"date": "2019-04-05", "close": 50.4, "volume": 1031876.0}, {"date": "2019-04-08", "close": 50.33, "volume": 777210.0}, {"date": "2019-04-09", "close": 50.42, "volume": 802893.0}, {"date": "2019-04-10", "close": 50.61, "volume": 887285.0}, {"date": "2019-04-11", "close": 50.49, "volume": 887696.0}, {"date": "2019-04-12", "close": 51.24, "volume": 1151323.0}, {"date": "2019-04-15", "close": 51.23, "volume": 778945.0}, {"date": "2019-04-16", "close": 50.38, "volume": 1286333.0}, {"date": "2019-04-17", "close": 48.76, "volume": 1729096.0}, {"date": "2019-04-18", "close": 49.73, "volume": 2126883.0}, {"date": "2019-04-22", "close": 49.3, "volume": 1189711.0}, {"date": "2019-04-23", "close": 49.76, "volume": 1421954.0}, {"date": "2019-04-24", "close": 50.4, "volume": 1036200.0}, {"date": "2019-04-25", "close": 50.18, "volume": 1148625.0}, {"date": "2019-04-26", "close": 50.9, "volume": 1096534.0}, {"date": "2019-04-29", "close": 50.59, "volume": 1005773.0}, {"date": "2019-04-30", "close": 51.13, "volume": 1347385.0}, {"date": "2019-05-01", "close": 50.31, "volume": 1677605.0}, {"date": "2019-05-02", "close": 51.5, "volume": 1987239.0}, {"date": "2019-05-03", "close": 55.05, "volume": 4408686.0}, {"date": "2019-05-06", "close": 54.73, "volume": 2003706.0}, {"date": "2019-05-07", "close": 54.83, "volume": 2325998.0}, {"date": "2019-05-08", "close": 54.95, "volume": 2397465.0}, {"date": "2019-05-09", "close": 54.99, "volume": 1937774.0}, {"date": "2019-05-10", "close": 55.01, "volume": 2723037.0}, {"date": "2019-05-13", "close": 54.87, "volume": 1637568.0}, {"date": "2019-05-14", "close": 54.87, "volume": 1301309.0}, {"date": "2019-05-15", "close": 54.97, "volume": 1192287.0}, {"date": "2019-05-16", "close": 54.89, "volume": 2374819.0}, {"date": "2019-05-17", "close": 54.43, "volume": 3199331.0}, {"date": "2019-05-20", "close": 54.43, "volume": 1577021.0}, {"date": "2019-05-21", "close": 54.92, "volume": 1415984.0}, {"date": "2019-05-22", "close": 54.62, "volume": 1873473.0}, {"date": "2019-05-23", "close": 53.74, "volume": 1871065.0}, {"date": "2019-05-24", "close": 53.75, "volume": 1601639.0}, {"date": "2019-05-28", "close": 53.66, "volume": 3362846.0}, {"date": "2019-05-29", "close": 53.72, "volume": 2328429.0}, {"date": "2019-05-30", "close": 53.5, "volume": 953647.0}, {"date": "2019-05-31", "close": 53.87, "volume": 1720517.0}, {"date": "2019-06-03", "close": 53.86, "volume": 1858045.0}, {"date": "2019-06-04", "close": 54.4, "volume": 3158244.0}, {"date": "2019-06-05", "close": 55.38, "volume": 1626233.0}, {"date": "2019-06-06", "close": 55.63, "volume": 1445450.0}, {"date": "2019-06-07", "close": 55.94, "volume": 944683.0}, {"date": "2019-06-10", "close": 57.1, "volume": 1301536.0}, {"date": "2019-06-11", "close": 57.27, "volume": 1152849.0}, {"date": "2019-06-12", "close": 56.9, "volume": 1032324.0}, {"date": "2019-06-13", "close": 56.97, "volume": 786072.0}, {"date": "2019-06-14", "close": 56.77, "volume": 652880.0}, {"date": "2019-06-17", "close": 56.66, "volume": 756740.0}, {"date": "2019-06-18", "close": 56.84, "volume": 781830.0}, {"date": "2019-06-19", "close": 57.75, "volume": 993478.0}, {"date": "2019-06-20", "close": 57.43, "volume": 2493583.0}, {"date": "2019-06-21", "close": 58.88, "volume": 4626868.0}, {"date": "2019-06-24", "close": 57.67, "volume": 1419828.0}, {"date": "2019-06-25", "close": 57.89, "volume": 1356975.0}, {"date": "2019-06-26", "close": 57.61, "volume": 1355284.0}, {"date": "2019-06-27", "close": 57.63, "volume": 981707.0}, {"date": "2019-06-28", "close": 58.36, "volume": 2231739.0}, {"date": "2019-07-01", "close": 58.32, "volume": 1685072.0}, {"date": "2019-07-02", "close": 58.19, "volume": 947066.0}, {"date": "2019-07-03", "close": 58.32, "volume": 641912.0}, {"date": "2019-07-05", "close": 57.8, "volume": 971592.0}, {"date": "2019-07-08", "close": 57.64, "volume": 2162179.0}, {"date": "2019-07-09", "close": 57.57, "volume": 1633951.0}, {"date": "2019-07-10", "close": 57.29, "volume": 1112905.0}, {"date": "2019-07-11", "close": 56.77, "volume": 1465502.0}, {"date": "2019-07-12", "close": 56.93, "volume": 1515312.0}, {"date": "2019-07-15", "close": 57.09, "volume": 1160636.0}, {"date": "2019-07-16", "close": 56.47, "volume": 1553995.0}, {"date": "2019-07-17", "close": 56.93, "volume": 1203770.0}, {"date": "2019-07-18", "close": 57.0, "volume": 1139359.0}, {"date": "2019-07-19", "close": 56.67, "volume": 1097892.0}, {"date": "2019-07-22", "close": 56.23, "volume": 922035.0}, {"date": "2019-07-23", "close": 56.51, "volume": 650352.0}, {"date": "2019-07-24", "close": 56.6, "volume": 1035600.0}, {"date": "2019-07-25", "close": 55.85, "volume": 1310893.0}, {"date": "2019-07-26", "close": 56.02, "volume": 1002506.0}, {"date": "2019-07-29", "close": 56.37, "volume": 1325381.0}, {"date": "2019-07-30", "close": 56.67, "volume": 1289891.0}, {"date": "2019-07-31", "close": 54.45, "volume": 2823600.0}, {"date": "2019-08-01", "close": 53.36, "volume": 2952641.0}, {"date": "2019-08-02", "close": 52.79, "volume": 4252524.0}, {"date": "2019-08-05", "close": 51.49, "volume": 3117618.0}, {"date": "2019-08-06", "close": 51.62, "volume": 3014298.0}, {"date": "2019-08-07", "close": 51.53, "volume": 2897002.0}, {"date": "2019-08-08", "close": 52.37, "volume": 2328998.0}, {"date": "2019-08-09", "close": 52.37, "volume": 2061651.0}, {"date": "2019-08-12", "close": 52.28, "volume": 1541188.0}, {"date": "2019-08-13", "close": 53.37, "volume": 1789527.0}, {"date": "2019-08-14", "close": 52.15, "volume": 2114790.0}, {"date": "2019-08-15", "close": 52.27, "volume": 1133314.0}, {"date": "2019-08-16", "close": 52.33, "volume": 1965286.0}, {"date": "2019-08-19", "close": 53.53, "volume": 2018173.0}, {"date": "2019-08-20", "close": 53.13, "volume": 1885474.0}, {"date": "2019-08-21", "close": 53.39, "volume": 1436053.0}, {"date": "2019-08-22", "close": 52.95, "volume": 1440946.0}, {"date": "2019-08-23", "close": 51.67, "volume": 1325912.0}, {"date": "2019-08-26", "close": 52.06, "volume": 873927.0}, {"date": "2019-08-27", "close": 51.56, "volume": 1431584.0}, {"date": "2019-08-28", "close": 51.72, "volume": 1060425.0}, {"date": "2019-08-29", "close": 52.02, "volume": 1191876.0}, {"date": "2019-08-30", "close": 52.15, "volume": 1397193.0}, {"date": "2019-09-03", "close": 51.73, "volume": 1424756.0}, {"date": "2019-09-04", "close": 51.33, "volume": 1769144.0}, {"date": "2019-09-05", "close": 51.65, "volume": 1406890.0}, {"date": "2019-09-06", "close": 50.69, "volume": 2209088.0}, {"date": "2019-09-09", "close": 50.84, "volume": 1524082.0}, {"date": "2019-09-10", "close": 51.19, "volume": 1634166.0}, {"date": "2019-09-11", "close": 51.13, "volume": 1538954.0}, {"date": "2019-09-12", "close": 51.73, "volume": 1417715.0}, {"date": "2019-09-13", "close": 51.89, "volume": 1383308.0}, {"date": "2019-09-16", "close": 51.42, "volume": 1037837.0}, {"date": "2019-09-17", "close": 51.39, "volume": 2539009.0}, {"date": "2019-09-18", "close": 49.86, "volume": 2047330.0}, {"date": "2019-09-19", "close": 49.9, "volume": 1767988.0}, {"date": "2019-09-20", "close": 51.13, "volume": 4600333.0}, {"date": "2019-09-23", "close": 52.28, "volume": 2248907.0}, {"date": "2019-09-24", "close": 53.04, "volume": 2179101.0}, {"date": "2019-09-25", "close": 53.21, "volume": 1905929.0}, {"date": "2019-09-26", "close": 53.38, "volume": 1174848.0}, {"date": "2019-09-27", "close": 52.88, "volume": 1730498.0}, {"date": "2019-09-30", "close": 53.31, "volume": 1402439.0}, {"date": "2019-10-01", "close": 53.49, "volume": 1425387.0}, {"date": "2019-10-02", "close": 51.74, "volume": 2696989.0}, {"date": "2019-10-03", "close": 52.48, "volume": 1109909.0}, {"date": "2019-10-04", "close": 53.63, "volume": 1323462.0}, {"date": "2019-10-07", "close": 53.94, "volume": 1523625.0}, {"date": "2019-10-08", "close": 53.31, "volume": 2339214.0}, {"date": "2019-10-09", "close": 53.56, "volume": 1033002.0}, {"date": "2019-10-10", "close": 53.91, "volume": 761043.0}, {"date": "2019-10-11", "close": 54.11, "volume": 984372.0}, {"date": "2019-10-14", "close": 53.49, "volume": 844402.0}, {"date": "2019-10-15", "close": 53.74, "volume": 1049961.0}, {"date": "2019-10-16", "close": 53.91, "volume": 1291322.0}, {"date": "2019-10-17", "close": 54.95, "volume": 1316106.0}, {"date": "2019-10-18", "close": 54.9, "volume": 1578273.0}, {"date": "2019-10-21", "close": 55.06, "volume": 1332920.0}, {"date": "2019-10-22", "close": 54.41, "volume": 1394476.0}, {"date": "2019-10-23", "close": 54.4, "volume": 1134563.0}, {"date": "2019-10-24", "close": 53.08, "volume": 1511827.0}, {"date": "2019-10-25", "close": 53.075, "volume": 1238627.0}, {"date": "2019-10-28", "close": 53.35, "volume": 960968.0}, {"date": "2019-10-29", "close": 54.09, "volume": 1049493.0}, {"date": "2019-10-30", "close": 55.33, "volume": 1179873.0}, {"date": "2019-10-31", "close": 54.78, "volume": 971190.0}, {"date": "2019-11-01", "close": 55.45, "volume": 857110.0}, {"date": "2019-11-04", "close": 56.11, "volume": 1258669.0}, {"date": "2019-11-05", "close": 54.9, "volume": 1789561.0}, {"date": "2019-11-06", "close": 55.59, "volume": 1977174.0}, {"date": "2019-11-07", "close": 57.08, "volume": 4773058.0}, {"date": "2019-11-08", "close": 57.42, "volume": 2699371.0}, {"date": "2019-11-11", "close": 55.7, "volume": 2273688.0}, {"date": "2019-11-12", "close": 56.16, "volume": 2994661.0}, {"date": "2019-11-13", "close": 56.48, "volume": 1709008.0}, {"date": "2019-11-14", "close": 56.03, "volume": 1017964.0}, {"date": "2019-11-15", "close": 56.63, "volume": 1108504.0}, {"date": "2019-11-18", "close": 56.27, "volume": 1182381.0}, {"date": "2019-11-19", "close": 56.39, "volume": 1099203.0}, {"date": "2019-11-20", "close": 56.63, "volume": 1290406.0}, {"date": "2019-11-21", "close": 57.1, "volume": 1106204.0}, {"date": "2019-11-22", "close": 57.27, "volume": 945653.0}, {"date": "2019-11-25", "close": 57.66, "volume": 925894.0}, {"date": "2019-11-26", "close": 57.04, "volume": 2594054.0}, {"date": "2019-11-27", "close": 57.11, "volume": 682188.0}, {"date": "2019-11-29", "close": 56.54, "volume": 673886.0}, {"date": "2019-12-02", "close": 56.7, "volume": 1927626.0}, {"date": "2019-12-03", "close": 57.13, "volume": 1347479.0}, {"date": "2019-12-04", "close": 57.59, "volume": 1634899.0}, {"date": "2019-12-05", "close": 58.29, "volume": 1435241.0}, {"date": "2019-12-06", "close": 58.05, "volume": 1200030.0}, {"date": "2019-12-09", "close": 57.32, "volume": 970264.0}, {"date": "2019-12-10", "close": 57.37, "volume": 896332.0}, {"date": "2019-12-11", "close": 56.78, "volume": 1781821.0}, {"date": "2019-12-12", "close": 56.94, "volume": 1065241.0}, {"date": "2019-12-13", "close": 56.38, "volume": 901541.0}, {"date": "2019-12-16", "close": 57.52, "volume": 1355728.0}, {"date": "2019-12-17", "close": 57.51, "volume": 911619.0}, {"date": "2019-12-18", "close": 57.38, "volume": 1035534.0}, {"date": "2019-12-19", "close": 57.47, "volume": 1071578.0}, {"date": "2019-12-20", "close": 56.85, "volume": 3120901.0}, {"date": "2019-12-23", "close": 57.18, "volume": 1162865.0}, {"date": "2019-12-24", "close": 57.21, "volume": 579350.0}, {"date": "2019-12-26", "close": 56.53, "volume": 708819.0}, {"date": "2019-12-27", "close": 56.84, "volume": 664689.0}, {"date": "2019-12-30", "close": 56.4, "volume": 1282988.0}, {"date": "2019-12-31", "close": 56.59, "volume": 1210985.0}, {"date": "2020-01-02", "close": 56.93, "volume": 1556612.0}, {"date": "2020-01-03", "close": 56.3, "volume": 909954.0}, {"date": "2020-01-06", "close": 56.61, "volume": 751511.0}, {"date": "2020-01-07", "close": 56.91, "volume": 792586.0}, {"date": "2020-01-08", "close": 57.51, "volume": 1001553.0}, {"date": "2020-01-09", "close": 57.55, "volume": 1166838.0}, {"date": "2020-01-10", "close": 57.79, "volume": 882890.0}, {"date": "2020-01-13", "close": 58.11, "volume": 1196674.0}, {"date": "2020-01-14", "close": 58.76, "volume": 951050.0}, {"date": "2020-01-15", "close": 59.1, "volume": 1297278.0}, {"date": "2020-01-16", "close": 60.14, "volume": 1562405.0}, {"date": "2020-01-17", "close": 59.96, "volume": 1045473.0}, {"date": "2020-01-21", "close": 60.34, "volume": 1417034.0}, {"date": "2020-01-22", "close": 60.71, "volume": 2383845.0}, {"date": "2020-01-23", "close": 59.66, "volume": 914896.0}, {"date": "2020-01-24", "close": 59.66, "volume": 975246.0}, {"date": "2020-01-27", "close": 59.73, "volume": 1255150.0}, {"date": "2020-01-28", "close": 59.08, "volume": 1081519.0}, {"date": "2020-01-29", "close": 58.93, "volume": 1022456.0}, {"date": "2020-01-30", "close": 57.63, "volume": 1231014.0}, {"date": "2020-01-31", "close": 56.0, "volume": 1625792.0}, {"date": "2020-02-03", "close": 55.62, "volume": 1323968.0}, {"date": "2020-02-04", "close": 56.57, "volume": 1081759.0}, {"date": "2020-02-05", "close": 57.22, "volume": 1084164.0}, {"date": "2020-02-06", "close": 57.6, "volume": 938394.0}, {"date": "2020-02-07", "close": 57.1, "volume": 1254946.0}, {"date": "2020-02-10", "close": 57.45, "volume": 520255.0}, {"date": "2020-02-11", "close": 58.0, "volume": 532228.0}, {"date": "2020-02-12", "close": 58.01, "volume": 1482492.0}, {"date": "2020-02-13", "close": 58.11, "volume": 860311.0}, {"date": "2020-02-14", "close": 57.85, "volume": 1150411.0}, {"date": "2020-02-18", "close": 57.92, "volume": 1119553.0}, {"date": "2020-02-19", "close": 58.59, "volume": 938209.0}, {"date": "2020-02-20", "close": 57.44, "volume": 1026737.0}, {"date": "2020-02-21", "close": 56.85, "volume": 1401485.0}, {"date": "2020-02-24", "close": 54.72, "volume": 1544031.0}, {"date": "2020-02-25", "close": 51.5, "volume": 2289503.0}, {"date": "2020-02-26", "close": 50.88, "volume": 2473082.0}, {"date": "2020-02-27", "close": 50.2, "volume": 3954748.0}, {"date": "2020-02-28", "close": 49.24, "volume": 3256541.0}, {"date": "2020-03-02", "close": 49.65, "volume": 4040098.0}, {"date": "2020-03-03", "close": 47.21, "volume": 2707500.0}, {"date": "2020-03-04", "close": 47.84, "volume": 3852259.0}, {"date": "2020-03-05", "close": 45.32, "volume": 2561270.0}, {"date": "2020-03-06", "close": 44.73, "volume": 2308012.0}, {"date": "2020-03-09", "close": 42.12, "volume": 3089616.0}, {"date": "2020-03-10", "close": 44.33, "volume": 2533918.0}, {"date": "2020-03-11", "close": 42.56, "volume": 2480329.0}, {"date": "2020-03-12", "close": 39.93, "volume": 4063193.0}, {"date": "2020-03-13", "close": 40.46, "volume": 2813797.0}, {"date": "2020-03-16", "close": 35.18, "volume": 2895972.0}, {"date": "2020-03-17", "close": 34.58, "volume": 5441901.0}, {"date": "2020-03-18", "close": 32.74, "volume": 6201944.0}, {"date": "2020-03-19", "close": 35.11, "volume": 4085985.0}, {"date": "2020-03-20", "close": 32.82, "volume": 4218089.0}, {"date": "2020-03-23", "close": 31.9, "volume": 4276552.0}, {"date": "2020-03-24", "close": 33.81, "volume": 6410742.0}, {"date": "2020-03-25", "close": 35.0, "volume": 9214823.0}, {"date": "2020-03-26", "close": 39.4, "volume": 3842592.0}, {"date": "2020-03-27", "close": 37.93, "volume": 4579050.0}, {"date": "2020-03-30", "close": 39.2, "volume": 3195474.0}, {"date": "2020-03-31", "close": 38.83, "volume": 3788781.0}, {"date": "2020-04-01", "close": 37.31, "volume": 2880758.0}, {"date": "2020-04-02", "close": 37.47, "volume": 2911989.0}, {"date": "2020-04-03", "close": 35.45, "volume": 2446246.0}, {"date": "2020-04-06", "close": 37.73, "volume": 4434404.0}, {"date": "2020-04-07", "close": 38.09, "volume": 2516483.0}, {"date": "2020-04-08", "close": 39.58, "volume": 2394225.0}, {"date": "2020-04-09", "close": 41.87, "volume": 3700304.0}, {"date": "2020-04-13", "close": 40.24, "volume": 2754300.0}, {"date": "2020-04-14", "close": 40.76, "volume": 2739611.0}, {"date": "2020-04-15", "close": 39.95, "volume": 1376301.0}, {"date": "2020-04-16", "close": 39.08, "volume": 1761350.0}, {"date": "2020-04-17", "close": 40.86, "volume": 2223918.0}, {"date": "2020-04-20", "close": 41.28, "volume": 1357648.0}, {"date": "2020-04-21", "close": 39.66, "volume": 1543405.0}, {"date": "2020-04-22", "close": 39.91, "volume": 1247911.0}, {"date": "2020-04-23", "close": 38.7, "volume": 3103534.0}, {"date": "2020-04-24", "close": 39.31, "volume": 3112891.0}, {"date": "2020-04-27", "close": 41.1, "volume": 1987611.0}, {"date": "2020-04-28", "close": 41.63, "volume": 1799907.0}, {"date": "2020-04-29", "close": 44.2, "volume": 1975528.0}, {"date": "2020-04-30", "close": 42.44, "volume": 1566418.0}, {"date": "2020-05-01", "close": 40.29, "volume": 1650862.0}, {"date": "2020-05-04", "close": 39.6, "volume": 2657171.0}, {"date": "2020-05-05", "close": 40.67, "volume": 2901289.0}, {"date": "2020-05-06", "close": 40.34, "volume": 2442815.0}, {"date": "2020-05-07", "close": 41.06, "volume": 2736675.0}, {"date": "2020-05-08", "close": 40.65, "volume": 3377880.0}, {"date": "2020-05-11", "close": 40.31, "volume": 2906238.0}, {"date": "2020-05-12", "close": 36.98, "volume": 3191225.0}, {"date": "2020-05-13", "close": 37.34, "volume": 3220424.0}, {"date": "2020-05-14", "close": 37.88, "volume": 2929799.0}, {"date": "2020-05-15", "close": 37.71, "volume": 5570736.0}, {"date": "2020-05-18", "close": 40.57, "volume": 2580820.0}, {"date": "2020-05-19", "close": 41.08, "volume": 2679015.0}, {"date": "2020-05-20", "close": 41.7, "volume": 2260204.0}, {"date": "2020-05-21", "close": 41.96, "volume": 1938739.0}, {"date": "2020-05-22", "close": 42.24, "volume": 2015414.0}, {"date": "2020-05-26", "close": 45.33, "volume": 2846695.0}, {"date": "2020-05-27", "close": 47.79, "volume": 3521387.0}, {"date": "2020-05-28", "close": 46.99, "volume": 2610018.0}, {"date": "2020-05-29", "close": 46.52, "volume": 2465212.0}, {"date": "2020-06-01", "close": 47.1, "volume": 1075606.0}, {"date": "2020-06-02", "close": 47.37, "volume": 1871093.0}, {"date": "2020-06-03", "close": 47.84, "volume": 1946228.0}, {"date": "2020-06-04", "close": 48.04, "volume": 1425228.0}, {"date": "2020-06-05", "close": 50.18, "volume": 2303763.0}, {"date": "2020-06-08", "close": 51.17, "volume": 1632018.0}, {"date": "2020-06-09", "close": 48.51, "volume": 1716235.0}, {"date": "2020-06-10", "close": 46.51, "volume": 2355348.0}, {"date": "2020-06-11", "close": 43.37, "volume": 2720774.0}, {"date": "2020-06-12", "close": 43.38, "volume": 1978915.0}, {"date": "2020-06-15", "close": 43.89, "volume": 1393022.0}, {"date": "2020-06-16", "close": 45.18, "volume": 1777996.0}, {"date": "2020-06-17", "close": 44.75, "volume": 1083133.0}, {"date": "2020-06-18", "close": 44.17, "volume": 1917433.0}, {"date": "2020-06-19", "close": 43.62, "volume": 2458578.0}, {"date": "2020-06-22", "close": 43.85, "volume": 1571578.0}, {"date": "2020-06-23", "close": 44.77, "volume": 1764876.0}, {"date": "2020-06-24", "close": 42.86, "volume": 2669902.0}, {"date": "2020-06-25", "close": 42.82, "volume": 1990271.0}, {"date": "2020-06-26", "close": 43.12, "volume": 2769965.0}, {"date": "2020-06-29", "close": 43.91, "volume": 1063215.0}, {"date": "2020-06-30", "close": 44.06, "volume": 1861891.0}, {"date": "2020-07-01", "close": 44.95, "volume": 1920354.0}, {"date": "2020-07-02", "close": 44.18, "volume": 1170473.0}, {"date": "2020-07-06", "close": 44.64, "volume": 1039387.0}, {"date": "2020-07-07", "close": 43.37, "volume": 1457609.0}, {"date": "2020-07-08", "close": 42.0, "volume": 1513210.0}, {"date": "2020-07-09", "close": 41.27, "volume": 1666461.0}, {"date": "2020-07-10", "close": 41.98, "volume": 1118347.0}, {"date": "2020-07-13", "close": 41.8, "volume": 1441484.0}, {"date": "2020-07-14", "close": 42.65, "volume": 1780338.0}, {"date": "2020-07-15", "close": 45.16, "volume": 1903173.0}, {"date": "2020-07-16", "close": 44.33, "volume": 1006541.0}, {"date": "2020-07-17", "close": 44.77, "volume": 861879.0}, {"date": "2020-07-20", "close": 43.48, "volume": 1150839.0}, {"date": "2020-07-21", "close": 43.84, "volume": 1377122.0}, {"date": "2020-07-22", "close": 44.07, "volume": 1135549.0}, {"date": "2020-07-23", "close": 43.98, "volume": 1188520.0}, {"date": "2020-07-24", "close": 43.24, "volume": 1238521.0}, {"date": "2020-07-27", "close": 43.45, "volume": 1009742.0}, {"date": "2020-07-28", "close": 43.5, "volume": 1297812.0}, {"date": "2020-07-29", "close": 44.79, "volume": 983038.0}, {"date": "2020-07-30", "close": 45.24, "volume": 2120168.0}, {"date": "2020-07-31", "close": 44.6, "volume": 1331958.0}, {"date": "2020-08-03", "close": 44.68, "volume": 1110680.0}, {"date": "2020-08-04", "close": 46.69, "volume": 2839806.0}, {"date": "2020-08-05", "close": 46.85, "volume": 2169874.0}, {"date": "2020-08-06", "close": 43.26, "volume": 5080750.0}, {"date": "2020-08-07", "close": 45.36, "volume": 2843473.0}, {"date": "2020-08-10", "close": 45.4, "volume": 1574385.0}, {"date": "2020-08-11", "close": 45.81, "volume": 1898310.0}, {"date": "2020-08-12", "close": 44.96, "volume": 1460913.0}, {"date": "2020-08-13", "close": 44.53, "volume": 1768176.0}, {"date": "2020-08-14", "close": 44.52, "volume": 1051783.0}, {"date": "2020-08-17", "close": 43.68, "volume": 1613927.0}, {"date": "2020-08-18", "close": 43.24, "volume": 1388676.0}, {"date": "2020-08-19", "close": 42.52, "volume": 1581856.0}, {"date": "2020-08-20", "close": 42.0, "volume": 1303744.0}, {"date": "2020-08-21", "close": 42.6, "volume": 4204698.0}, {"date": "2020-08-24", "close": 43.45, "volume": 1588505.0}, {"date": "2020-08-25", "close": 43.69, "volume": 1216290.0}, {"date": "2020-08-26", "close": 43.53, "volume": 963142.0}, {"date": "2020-08-27", "close": 44.73, "volume": 1719472.0}, {"date": "2020-08-28", "close": 45.32, "volume": 1082446.0}, {"date": "2020-08-31", "close": 44.87, "volume": 1646957.0}, {"date": "2020-09-01", "close": 44.85, "volume": 1221743.0}, {"date": "2020-09-02", "close": 45.73, "volume": 1759680.0}, {"date": "2020-09-03", "close": 44.56, "volume": 1379907.0}, {"date": "2020-09-04", "close": 44.76, "volume": 1214877.0}, {"date": "2020-09-08", "close": 43.67, "volume": 930436.0}, {"date": "2020-09-09", "close": 44.23, "volume": 994669.0}, {"date": "2020-09-10", "close": 43.72, "volume": 927680.0}, {"date": "2020-09-11", "close": 44.16, "volume": 1287046.0}, {"date": "2020-09-14", "close": 45.9, "volume": 1176187.0}, {"date": "2020-09-15", "close": 46.36, "volume": 1213460.0}, {"date": "2020-09-16", "close": 47.39, "volume": 2119604.0}, {"date": "2020-09-17", "close": 47.72, "volume": 1575702.0}, {"date": "2020-09-18", "close": 46.33, "volume": 2139522.0}, {"date": "2020-09-21", "close": 44.71, "volume": 1431694.0}, {"date": "2020-09-22", "close": 44.58, "volume": 999184.0}, {"date": "2020-09-23", "close": 42.73, "volume": 1388713.0}, {"date": "2020-09-24", "close": 42.65, "volume": 970259.0}, {"date": "2020-09-25", "close": 43.37, "volume": 956834.0}, {"date": "2020-09-28", "close": 43.31, "volume": 1289038.0}, {"date": "2020-09-29", "close": 42.75, "volume": 1042829.0}, {"date": "2020-09-30", "close": 43.73, "volume": 1160094.0}, {"date": "2020-10-01", "close": 43.51, "volume": 671383.0}, {"date": "2020-10-02", "close": 43.66, "volume": 654205.0}, {"date": "2020-10-05", "close": 44.81, "volume": 507041.0}, {"date": "2020-10-06", "close": 44.11, "volume": 590104.0}, {"date": "2020-10-07", "close": 45.05, "volume": 557832.0}, {"date": "2020-10-08", "close": 46.06, "volume": 616408.0}, {"date": "2020-10-09", "close": 45.5, "volume": 935862.0}, {"date": "2020-10-12", "close": 46.0, "volume": 582276.0}, {"date": "2020-10-13", "close": 44.98, "volume": 600519.0}, {"date": "2020-10-14", "close": 45.6, "volume": 626936.0}, {"date": "2020-10-15", "close": 45.4, "volume": 657306.0}, {"date": "2020-10-16", "close": 45.68, "volume": 829950.0}, {"date": "2020-10-19", "close": 44.6, "volume": 512298.0}, {"date": "2020-10-20", "close": 44.705, "volume": 679168.0}, {"date": "2020-10-21", "close": 45.67, "volume": 910099.0}, {"date": "2020-10-22", "close": 48.34, "volume": 2429708.0}, {"date": "2020-10-23", "close": 49.15, "volume": 1633911.0}, {"date": "2020-10-26", "close": 47.61, "volume": 1241335.0}, {"date": "2020-10-27", "close": 47.54, "volume": 1453796.0}, {"date": "2020-10-28", "close": 44.84, "volume": 937351.0}, {"date": "2020-10-29", "close": 44.8, "volume": 1010941.0}, {"date": "2020-10-30", "close": 47.19, "volume": 1720085.0}, {"date": "2020-11-02", "close": 47.7, "volume": 1448885.0}, {"date": "2020-11-03", "close": 47.77, "volume": 717797.0}, {"date": "2020-11-04", "close": 48.105, "volume": 1709478.0}, {"date": "2020-11-05", "close": 46.61, "volume": 3004018.0}, {"date": "2020-11-06", "close": 45.74, "volume": 853510.0}, {"date": "2020-11-09", "close": 51.4, "volume": 2404614.0}, {"date": "2020-11-10", "close": 52.96, "volume": 1821057.0}, {"date": "2020-11-11", "close": 49.85, "volume": 1408425.0}, {"date": "2020-11-12", "close": 49.05, "volume": 982202.0}, {"date": "2020-11-13", "close": 51.36, "volume": 2263592.0}, {"date": "2020-11-16", "close": 49.68, "volume": 1240840.0}, {"date": "2020-11-17", "close": 48.9, "volume": 1139424.0}, {"date": "2020-11-18", "close": 48.91, "volume": 1274528.0}, {"date": "2020-11-19", "close": 48.87, "volume": 1288096.0}, {"date": "2020-11-20", "close": 49.4, "volume": 1228165.0}, {"date": "2020-11-23", "close": 50.46, "volume": 1310913.0}, {"date": "2020-11-24", "close": 51.55, "volume": 981835.0}, {"date": "2020-11-25", "close": 51.32, "volume": 677116.0}, {"date": "2020-11-27", "close": 51.66, "volume": 537194.0}, {"date": "2020-11-30", "close": 50.89, "volume": 1527616.0}, {"date": "2020-12-01", "close": 50.61, "volume": 1190024.0}, {"date": "2020-12-02", "close": 53.36, "volume": 2020547.0}, {"date": "2020-12-03", "close": 52.15, "volume": 1319032.0}, {"date": "2020-12-04", "close": 53.75, "volume": 1055627.0}, {"date": "2020-12-07", "close": 53.6, "volume": 638818.0}, {"date": "2020-12-08", "close": 54.28, "volume": 801597.0}, {"date": "2020-12-09", "close": 54.5, "volume": 925436.0}, {"date": "2020-12-10", "close": 54.09, "volume": 1161713.0}, {"date": "2020-12-11", "close": 52.96, "volume": 1193441.0}, {"date": "2020-12-14", "close": 52.23, "volume": 1205970.0}, {"date": "2020-12-15", "close": 53.82, "volume": 1015537.0}, {"date": "2020-12-16", "close": 53.16, "volume": 819044.0}, {"date": "2020-12-17", "close": 53.27, "volume": 1274825.0}, {"date": "2020-12-18", "close": 52.6, "volume": 3334496.0}, {"date": "2020-12-21", "close": 52.44, "volume": 865288.0}, {"date": "2020-12-22", "close": 51.81, "volume": 788799.0}, {"date": "2020-12-23", "close": 51.61, "volume": 499622.0}, {"date": "2020-12-24", "close": 51.82, "volume": 217630.0}, {"date": "2020-12-28", "close": 52.31, "volume": 576350.0}, {"date": "2020-12-29", "close": 51.25, "volume": 458336.0}, {"date": "2020-12-30", "close": 51.46, "volume": 527614.0}, {"date": "2020-12-31", "close": 52.36, "volume": 607136.0}, {"date": "2021-01-04", "close": 53.75, "volume": 2214505.0}, {"date": "2021-01-05", "close": 55.29, "volume": 3021656.0}, {"date": "2021-01-06", "close": 57.96, "volume": 1774706.0}, {"date": "2021-01-07", "close": 57.66, "volume": 1334208.0}, {"date": "2021-01-08", "close": 58.18, "volume": 1336147.0}, {"date": "2021-01-11", "close": 58.5, "volume": 885035.0}, {"date": "2021-01-12", "close": 59.95, "volume": 1399886.0}, {"date": "2021-01-13", "close": 59.51, "volume": 1406642.0}, {"date": "2021-01-14", "close": 59.28, "volume": 1585362.0}, {"date": "2021-01-15", "close": 58.44, "volume": 1878821.0}, {"date": "2021-01-19", "close": 58.32, "volume": 1048628.0}, {"date": "2021-01-20", "close": 58.68, "volume": 1031784.0}, {"date": "2021-01-21", "close": 57.64, "volume": 836194.0}, {"date": "2021-01-22", "close": 57.23, "volume": 1204493.0}, {"date": "2021-01-25", "close": 57.01, "volume": 1035150.0}, {"date": "2021-01-26", "close": 57.16, "volume": 845713.0}, {"date": "2021-01-27", "close": 55.37, "volume": 2457355.0}, {"date": "2021-01-28", "close": 55.34, "volume": 1876958.0}, {"date": "2021-01-29", "close": 53.49, "volume": 1439902.0}, {"date": "2021-02-01", "close": 53.92, "volume": 803488.0}, {"date": "2021-02-02", "close": 54.56, "volume": 1245462.0}, {"date": "2021-02-03", "close": 54.64, "volume": 782090.0}, {"date": "2021-02-04", "close": 55.79, "volume": 1131062.0}, {"date": "2021-02-05", "close": 55.24, "volume": 788200.0}, {"date": "2021-02-08", "close": 55.88, "volume": 915021.0}, {"date": "2021-02-09", "close": 56.1, "volume": 700293.0}, {"date": "2021-02-10", "close": 56.8, "volume": 834661.0}, {"date": "2021-02-11", "close": 56.28, "volume": 889320.0}, {"date": "2021-02-12", "close": 55.35, "volume": 1425418.0}, {"date": "2021-02-16", "close": 54.23, "volume": 5957115.0}, {"date": "2021-02-17", "close": 52.69, "volume": 1841005.0}, {"date": "2021-02-18", "close": 51.99, "volume": 1672186.0}, {"date": "2021-02-19", "close": 52.76, "volume": 1488895.0}, {"date": "2021-02-22", "close": 52.94, "volume": 1041364.0}, {"date": "2021-02-23", "close": 53.36, "volume": 783716.0}, {"date": "2021-02-24", "close": 54.0, "volume": 945395.0}, {"date": "2021-02-25", "close": 52.43, "volume": 2830894.0}, {"date": "2021-02-26", "close": 53.07, "volume": 2661020.0}, {"date": "2021-03-01", "close": 59.71, "volume": 3540430.0}, {"date": "2021-03-02", "close": 59.27, "volume": 2470531.0}, {"date": "2021-03-03", "close": 60.15, "volume": 1620530.0}, {"date": "2021-03-04", "close": 58.71, "volume": 3036623.0}, {"date": "2021-03-05", "close": 60.0, "volume": 2732792.0}, {"date": "2021-03-08", "close": 61.9, "volume": 2671255.0}, {"date": "2021-03-09", "close": 59.86, "volume": 2716933.0}, {"date": "2021-03-10", "close": 62.06, "volume": 1669985.0}, {"date": "2021-03-11", "close": 62.27, "volume": 1603853.0}, {"date": "2021-03-12", "close": 62.88, "volume": 1593213.0}, {"date": "2021-03-15", "close": 63.9, "volume": 1408036.0}, {"date": "2021-03-16", "close": 63.37, "volume": 1014826.0}, {"date": "2021-03-17", "close": 63.5, "volume": 1391642.0}, {"date": "2021-03-18", "close": 63.05, "volume": 1202792.0}, {"date": "2021-03-19", "close": 62.76, "volume": 1780513.0}, {"date": "2021-03-22", "close": 62.44, "volume": 1003325.0}, {"date": "2021-03-23", "close": 59.93, "volume": 1744581.0}, {"date": "2021-03-24", "close": 60.35, "volume": 1854849.0}, {"date": "2021-03-25", "close": 60.55, "volume": 1893475.0}, {"date": "2021-03-26", "close": 61.28, "volume": 1132477.0}, {"date": "2021-03-29", "close": 62.06, "volume": 1236951.0}, {"date": "2021-03-30", "close": 63.54, "volume": 1664611.0}, {"date": "2021-03-31", "close": 63.81, "volume": 2119511.0}, {"date": "2021-04-01", "close": 63.44, "volume": 1180910.0}, {"date": "2021-04-05", "close": 64.38, "volume": 1687825.0}, {"date": "2021-04-06", "close": 64.16, "volume": 1232634.0}, {"date": "2021-04-07", "close": 63.94, "volume": 2048554.0}, {"date": "2021-04-08", "close": 64.15, "volume": 1896874.0}, {"date": "2021-04-09", "close": 64.2, "volume": 1161131.0}, {"date": "2021-04-12", "close": 64.15, "volume": 1221864.0}, {"date": "2021-04-13", "close": 63.85, "volume": 2165096.0}, {"date": "2021-04-14", "close": 65.22, "volume": 1941285.0}, {"date": "2021-04-15", "close": 64.83, "volume": 840585.0}, {"date": "2021-04-16", "close": 65.42, "volume": 1348836.0}, {"date": "2021-04-19", "close": 65.53, "volume": 850859.0}, {"date": "2021-04-20", "close": 65.48, "volume": 940186.0}, {"date": "2021-04-21", "close": 66.15, "volume": 1269382.0}, {"date": "2021-04-22", "close": 65.3, "volume": 1579344.0}, {"date": "2021-04-23", "close": 66.2, "volume": 1993585.0}, {"date": "2021-04-26", "close": 66.31, "volume": 1483934.0}, {"date": "2021-04-27", "close": 66.26, "volume": 1545770.0}, {"date": "2021-04-28", "close": 65.79, "volume": 1904711.0}, {"date": "2021-04-29", "close": 66.28, "volume": 4085912.0}, {"date": "2021-04-30", "close": 67.51, "volume": 2177280.0}, {"date": "2021-05-03", "close": 68.01, "volume": 1452530.0}, {"date": "2021-05-04", "close": 68.95, "volume": 2658031.0}, {"date": "2021-05-05", "close": 67.59, "volume": 3201906.0}, {"date": "2021-05-06", "close": 67.39, "volume": 2092432.0}, {"date": "2021-05-07", "close": 68.47, "volume": 1959390.0}, {"date": "2021-05-10", "close": 69.12, "volume": 2203885.0}, {"date": "2021-05-11", "close": 66.8, "volume": 1710362.0}, {"date": "2021-05-12", "close": 65.7, "volume": 1270204.0}, {"date": "2021-05-13", "close": 66.61, "volume": 1537515.0}, {"date": "2021-05-14", "close": 67.83, "volume": 1259890.0}, {"date": "2021-05-17", "close": 68.95, "volume": 900611.0}, {"date": "2021-05-18", "close": 67.42, "volume": 1987773.0}, {"date": "2021-05-19", "close": 67.63, "volume": 1342887.0}, {"date": "2021-05-20", "close": 67.95, "volume": 1282892.0}, {"date": "2021-05-21", "close": 67.48, "volume": 1099670.0}, {"date": "2021-05-24", "close": 67.65, "volume": 1308349.0}, {"date": "2021-05-25", "close": 67.1, "volume": 1440097.0}, {"date": "2021-05-26", "close": 66.9, "volume": 1227297.0}, {"date": "2021-05-27", "close": 66.48, "volume": 2399399.0}, {"date": "2021-05-28", "close": 66.92, "volume": 1293014.0}, {"date": "2021-06-01", "close": 67.36, "volume": 1331421.0}, {"date": "2021-06-02", "close": 65.84, "volume": 1622958.0}, {"date": "2021-06-03", "close": 66.57, "volume": 831411.0}, {"date": "2021-06-04", "close": 66.28, "volume": 955494.0}, {"date": "2021-06-07", "close": 65.52, "volume": 1252585.0}, {"date": "2021-06-08", "close": 65.72, "volume": 946270.0}, {"date": "2021-06-09", "close": 65.69, "volume": 590853.0}, {"date": "2021-06-10", "close": 66.07, "volume": 951949.0}, {"date": "2021-06-11", "close": 65.57, "volume": 1063463.0}, {"date": "2021-06-14", "close": 64.67, "volume": 886082.0}, {"date": "2021-06-15", "close": 65.89, "volume": 1145311.0}, {"date": "2021-06-16", "close": 65.52, "volume": 718819.0}, {"date": "2021-06-17", "close": 65.11, "volume": 933938.0}, {"date": "2021-06-18", "close": 63.18, "volume": 1939288.0}, {"date": "2021-06-21", "close": 64.99, "volume": 990891.0}, {"date": "2021-06-22", "close": 64.36, "volume": 1126235.0}, {"date": "2021-06-23", "close": 64.07, "volume": 1708817.0}, {"date": "2021-06-24", "close": 63.77, "volume": 1208441.0}, {"date": "2021-06-25", "close": 64.18, "volume": 1251656.0}, {"date": "2021-06-28", "close": 63.22, "volume": 1339133.0}, {"date": "2021-06-29", "close": 63.25, "volume": 850456.0}, {"date": "2021-06-30", "close": 63.26, "volume": 910353.0}, {"date": "2021-07-01", "close": 64.03, "volume": 1139830.0}, {"date": "2021-07-02", "close": 63.89, "volume": 913172.0}, {"date": "2021-07-06", "close": 63.09, "volume": 1202021.0}, {"date": "2021-07-07", "close": 63.63, "volume": 923143.0}, {"date": "2021-07-08", "close": 61.91, "volume": 1300039.0}, {"date": "2021-07-09", "close": 62.42, "volume": 1023951.0}, {"date": "2021-07-12", "close": 62.71, "volume": 730505.0}, {"date": "2021-07-13", "close": 62.0, "volume": 763784.0}, {"date": "2021-07-14", "close": 62.16, "volume": 922001.0}, {"date": "2021-07-15", "close": 61.8, "volume": 1104687.0}, {"date": "2021-07-16", "close": 61.16, "volume": 1217749.0}, {"date": "2021-07-19", "close": 60.69, "volume": 2316305.0}, {"date": "2021-07-20", "close": 62.58, "volume": 1690096.0}, {"date": "2021-07-21", "close": 63.76, "volume": 1238968.0}, {"date": "2021-07-22", "close": 63.3, "volume": 846518.0}, {"date": "2021-07-23", "close": 63.59, "volume": 658009.0}, {"date": "2021-07-26", "close": 63.63, "volume": 750661.0}, {"date": "2021-07-27", "close": 64.8, "volume": 1332709.0}, {"date": "2021-07-28", "close": 65.16, "volume": 1330266.0}, {"date": "2021-07-29", "close": 65.4, "volume": 886069.0}, {"date": "2021-07-30", "close": 66.04, "volume": 1255052.0}, {"date": "2021-08-02", "close": 66.71, "volume": 1247760.0}, {"date": "2021-08-03", "close": 65.34, "volume": 1915147.0}, {"date": "2021-08-04", "close": 64.3, "volume": 2339759.0}, {"date": "2021-08-05", "close": 59.75, "volume": 5219955.0}, {"date": "2021-08-06", "close": 60.29, "volume": 1743041.0}, {"date": "2021-08-09", "close": 59.53, "volume": 1845181.0}, {"date": "2021-08-10", "close": 58.25, "volume": 1639955.0}, {"date": "2021-08-11", "close": 58.9, "volume": 735440.0}, {"date": "2021-08-12", "close": 59.0, "volume": 603809.0}, {"date": "2021-08-13", "close": 58.69, "volume": 939706.0}, {"date": "2021-08-16", "close": 60.55, "volume": 1294126.0}, {"date": "2021-08-17", "close": 61.13, "volume": 1237688.0}, {"date": "2021-08-18", "close": 60.23, "volume": 843408.0}, {"date": "2021-08-19", "close": 59.88, "volume": 872093.0}, {"date": "2021-08-20", "close": 59.86, "volume": 843464.0}, {"date": "2021-08-23", "close": 60.01, "volume": 832961.0}, {"date": "2021-08-24", "close": 60.57, "volume": 831395.0}, {"date": "2021-08-25", "close": 60.61, "volume": 684007.0}, {"date": "2021-08-26", "close": 60.39, "volume": 794302.0}, {"date": "2021-08-27", "close": 62.09, "volume": 1137368.0}, {"date": "2021-08-30", "close": 61.28, "volume": 1314385.0}, {"date": "2021-08-31", "close": 61.7, "volume": 1591571.0}, {"date": "2021-09-01", "close": 61.43, "volume": 965484.0}, {"date": "2021-09-02", "close": 62.33, "volume": 926038.0}, {"date": "2021-09-03", "close": 62.43, "volume": 860786.0}, {"date": "2021-09-07", "close": 62.17, "volume": 828826.0}, {"date": "2021-09-08", "close": 62.31, "volume": 691395.0}, {"date": "2021-09-09", "close": 62.46, "volume": 683564.0}, {"date": "2021-09-10", "close": 60.89, "volume": 1002262.0}, {"date": "2021-09-13", "close": 61.81, "volume": 1105975.0}, {"date": "2021-09-14", "close": 61.83, "volume": 1144810.0}, {"date": "2021-09-15", "close": 62.29, "volume": 1986393.0}, {"date": "2021-09-16", "close": 62.21, "volume": 1081494.0}, {"date": "2021-09-17", "close": 61.23, "volume": 1620317.0}, {"date": "2021-09-20", "close": 59.65, "volume": 1156070.0}, {"date": "2021-09-21", "close": 59.28, "volume": 704754.0}, {"date": "2021-09-22", "close": 59.74, "volume": 988843.0}, {"date": "2021-09-23", "close": 59.6, "volume": 848112.0}, {"date": "2021-09-24", "close": 60.01, "volume": 738586.0}, {"date": "2021-09-27", "close": 60.73, "volume": 1034563.0}, {"date": "2021-09-28", "close": 59.14, "volume": 895274.0}, {"date": "2021-09-29", "close": 58.43, "volume": 817861.0}, {"date": "2021-09-30", "close": 58.05, "volume": 1428425.0}, {"date": "2021-10-01", "close": 59.07, "volume": 1147176.0}, {"date": "2021-10-04", "close": 57.63, "volume": 1104743.0}, {"date": "2021-10-05", "close": 57.58, "volume": 1381832.0}, {"date": "2021-10-06", "close": 57.46, "volume": 1042098.0}, {"date": "2021-10-07", "close": 58.0, "volume": 894577.0}, {"date": "2021-10-08", "close": 58.03, "volume": 529450.0}, {"date": "2021-10-11", "close": 57.17, "volume": 491693.0}, {"date": "2021-10-12", "close": 56.91, "volume": 607112.0}, {"date": "2021-10-13", "close": 56.23, "volume": 851546.0}, {"date": "2021-10-14", "close": 56.95, "volume": 913690.0}, {"date": "2021-10-15", "close": 57.85, "volume": 1394984.0}, {"date": "2021-10-18", "close": 56.32, "volume": 1224030.0}, {"date": "2021-10-19", "close": 57.55, "volume": 956342.0}, {"date": "2021-10-20", "close": 58.17, "volume": 852155.0}, {"date": "2021-10-21", "close": 58.28, "volume": 717352.0}, {"date": "2021-10-22", "close": 58.3, "volume": 670468.0}, {"date": "2021-10-25", "close": 57.27, "volume": 851579.0}, {"date": "2021-10-26", "close": 56.89, "volume": 951530.0}, {"date": "2021-10-27", "close": 56.47, "volume": 1571359.0}, {"date": "2021-10-28", "close": 57.27, "volume": 1459806.0}, {"date": "2021-10-29", "close": 57.21, "volume": 1135335.0}, {"date": "2021-11-01", "close": 58.12, "volume": 1112010.0}, {"date": "2021-11-02", "close": 58.85, "volume": 1588936.0}, {"date": "2021-11-03", "close": 59.22, "volume": 1407123.0}, {"date": "2021-11-04", "close": 54.94, "volume": 3401347.0}, {"date": "2021-11-05", "close": 55.81, "volume": 2828958.0}, {"date": "2021-11-08", "close": 55.98, "volume": 1731975.0}, {"date": "2021-11-09", "close": 55.77, "volume": 3715142.0}, {"date": "2021-11-10", "close": 55.73, "volume": 2235026.0}, {"date": "2021-11-11", "close": 54.47, "volume": 2083435.0}, {"date": "2021-11-12", "close": 54.93, "volume": 2486940.0}, {"date": "2021-11-15", "close": 54.96, "volume": 1542468.0}, {"date": "2021-11-16", "close": 54.7, "volume": 2271319.0}, {"date": "2021-11-17", "close": 54.19, "volume": 2755720.0}, {"date": "2021-11-18", "close": 53.57, "volume": 2393805.0}, {"date": "2021-11-19", "close": 52.69, "volume": 1196098.0}, {"date": "2021-11-22", "close": 52.36, "volume": 1956875.0}, {"date": "2021-11-23", "close": 52.01, "volume": 1024610.0}, {"date": "2021-11-24", "close": 51.26, "volume": 1163458.0}, {"date": "2021-11-26", "close": 49.79, "volume": 1011568.0}, {"date": "2021-11-29", "close": 48.69, "volume": 3021756.0}, {"date": "2021-11-30", "close": 48.74, "volume": 5485038.0}, {"date": "2021-12-01", "close": 48.31, "volume": 3642838.0}, {"date": "2021-12-02", "close": 49.43, "volume": 3351102.0}, {"date": "2021-12-03", "close": 50.72, "volume": 3524056.0}, {"date": "2021-12-06", "close": 51.52, "volume": 1919333.0}, {"date": "2021-12-07", "close": 52.64, "volume": 2597334.0}, {"date": "2021-12-08", "close": 53.19, "volume": 1387237.0}, {"date": "2021-12-09", "close": 53.06, "volume": 1459408.0}, {"date": "2021-12-10", "close": 53.29, "volume": 1880511.0}, {"date": "2021-12-13", "close": 53.43, "volume": 1410173.0}, {"date": "2021-12-14", "close": 53.14, "volume": 1900926.0}, {"date": "2021-12-15", "close": 54.01, "volume": 2438161.0}, {"date": "2021-12-16", "close": 54.16, "volume": 2254607.0}, {"date": "2021-12-17", "close": 53.41, "volume": 3338971.0}, {"date": "2021-12-20", "close": 52.59, "volume": 1893543.0}, {"date": "2021-12-21", "close": 52.97, "volume": 1770579.0}, {"date": "2021-12-22", "close": 54.39, "volume": 1805163.0}, {"date": "2021-12-23", "close": 55.43, "volume": 1314748.0}, {"date": "2021-12-27", "close": 55.95, "volume": 1268522.0}, {"date": "2021-12-28", "close": 56.03, "volume": 772072.0}, {"date": "2021-12-29", "close": 56.65, "volume": 1112414.0}, {"date": "2021-12-30", "close": 56.2, "volume": 1119079.0}, {"date": "2021-12-31", "close": 55.79, "volume": 578856.0}, {"date": "2022-01-03", "close": 56.89, "volume": 1344546.0}, {"date": "2022-01-04", "close": 57.18, "volume": 1438225.0}, {"date": "2022-01-05", "close": 56.26, "volume": 1264806.0}, {"date": "2022-01-06", "close": 56.22, "volume": 1986586.0}, {"date": "2022-01-07", "close": 56.4, "volume": 1239090.0}, {"date": "2022-01-10", "close": 55.45, "volume": 1500110.0}, {"date": "2022-01-11", "close": 56.33, "volume": 1183931.0}, {"date": "2022-01-12", "close": 54.79, "volume": 1707049.0}, {"date": "2022-01-13", "close": 54.0, "volume": 1576437.0}, {"date": "2022-01-14", "close": 53.94, "volume": 1269849.0}, {"date": "2022-01-18", "close": 53.16, "volume": 1563775.0}, {"date": "2022-01-19", "close": 53.02, "volume": 1026967.0}, {"date": "2022-01-20", "close": 53.31, "volume": 1147898.0}, {"date": "2022-01-21", "close": 52.93, "volume": 1271125.0}, {"date": "2022-01-24", "close": 53.88, "volume": 1739523.0}, {"date": "2022-01-25", "close": 52.72, "volume": 1785628.0}, {"date": "2022-01-26", "close": 52.51, "volume": 1560895.0}, {"date": "2022-01-27", "close": 52.76, "volume": 1074095.0}, {"date": "2022-01-28", "close": 53.44, "volume": 898797.0}, {"date": "2022-01-31", "close": 53.42, "volume": 1262386.0}, {"date": "2022-02-01", "close": 53.11, "volume": 1539014.0}, {"date": "2022-02-02", "close": 53.61, "volume": 1269459.0}, {"date": "2022-02-03", "close": 52.6, "volume": 941662.0}, {"date": "2022-02-04", "close": 52.3, "volume": 892575.0}, {"date": "2022-02-07", "close": 52.12, "volume": 891986.0}, {"date": "2022-02-08", "close": 53.0, "volume": 1247769.0}, {"date": "2022-02-09", "close": 54.37, "volume": 1505050.0}, {"date": "2022-02-10", "close": 54.31, "volume": 2286737.0}, {"date": "2022-02-11", "close": 53.97, "volume": 1805363.0}, {"date": "2022-02-14", "close": 53.54, "volume": 1092605.0}, {"date": "2022-02-15", "close": 56.51, "volume": 2334564.0}, {"date": "2022-02-16", "close": 56.63, "volume": 3441432.0}, {"date": "2022-02-17", "close": 55.55, "volume": 991714.0}, {"date": "2022-02-18", "close": 55.09, "volume": 1804068.0}, {"date": "2022-02-22", "close": 55.39, "volume": 1880537.0}, {"date": "2022-02-23", "close": 55.42, "volume": 1463536.0}, {"date": "2022-02-24", "close": 56.28, "volume": 2101337.0}, {"date": "2022-02-25", "close": 58.69, "volume": 2660049.0}, {"date": "2022-02-28", "close": 54.14, "volume": 7547542.0}, {"date": "2022-03-01", "close": 54.36, "volume": 5353655.0}, {"date": "2022-03-02", "close": 52.48, "volume": 4347608.0}, {"date": "2022-03-03", "close": 53.3, "volume": 3276611.0}, {"date": "2022-03-04", "close": 52.57, "volume": 2580450.0}, {"date": "2022-03-07", "close": 51.5, "volume": 1842141.0}, {"date": "2022-03-08", "close": 50.44, "volume": 2031334.0}, {"date": "2022-03-09", "close": 51.31, "volume": 2484930.0}, {"date": "2022-03-10", "close": 50.68, "volume": 3860599.0}, {"date": "2022-03-11", "close": 48.77, "volume": 3332663.0}, {"date": "2022-03-14", "close": 47.69, "volume": 2510935.0}, {"date": "2022-03-15", "close": 47.71, "volume": 2054433.0}, {"date": "2022-03-16", "close": 48.62, "volume": 2533600.0}, {"date": "2022-03-17", "close": 48.76, "volume": 2638882.0}, {"date": "2022-03-18", "close": 48.66, "volume": 6865435.0}, {"date": "2022-03-21", "close": 49.25, "volume": 2982183.0}, {"date": "2022-03-22", "close": 49.68, "volume": 2983266.0}, {"date": "2022-03-23", "close": 49.49, "volume": 1584949.0}, {"date": "2022-03-24", "close": 49.19, "volume": 1350254.0}, {"date": "2022-03-25", "close": 49.69, "volume": 1113856.0}, {"date": "2022-03-28", "close": 49.84, "volume": 1339897.0}, {"date": "2022-03-29", "close": 49.73, "volume": 2239008.0}, {"date": "2022-03-30", "close": 49.55, "volume": 1735816.0}, {"date": "2022-03-31", "close": 49.22, "volume": 1677891.0}, {"date": "2022-04-01", "close": 49.25, "volume": 1838449.0}, {"date": "2022-04-04", "close": 48.68, "volume": 1036442.0}, {"date": "2022-04-05", "close": 48.63, "volume": 1410601.0}, {"date": "2022-04-06", "close": 48.27, "volume": 1706047.0}, {"date": "2022-04-07", "close": 48.07, "volume": 1240427.0}, {"date": "2022-04-08", "close": 48.05, "volume": 1252135.0}, {"date": "2022-04-11", "close": 48.48, "volume": 1728733.0}, {"date": "2022-04-12", "close": 48.45, "volume": 1266298.0}, {"date": "2022-04-13", "close": 48.75, "volume": 1213361.0}, {"date": "2022-04-14", "close": 49.07, "volume": 887750.0}, {"date": "2022-04-18", "close": 48.72, "volume": 1254520.0}, {"date": "2022-04-19", "close": 42.2, "volume": 15548840.0}, {"date": "2022-04-20", "close": 42.89, "volume": 4878730.0}, {"date": "2022-04-21", "close": 42.09, "volume": 3687112.0}, {"date": "2022-04-22", "close": 40.95, "volume": 3190612.0}, {"date": "2022-04-25", "close": 41.53, "volume": 2020005.0}, {"date": "2022-04-26", "close": 40.82, "volume": 1344055.0}, {"date": "2022-04-27", "close": 40.29, "volume": 1409441.0}, {"date": "2022-04-28", "close": 40.19, "volume": 1707051.0}, {"date": "2022-04-29", "close": 39.99, "volume": 1852116.0}, {"date": "2022-05-02", "close": 39.65, "volume": 1911604.0}, {"date": "2022-05-03", "close": 40.68, "volume": 1797887.0}, {"date": "2022-05-04", "close": 41.95, "volume": 1658812.0}, {"date": "2022-05-05", "close": 40.81, "volume": 1774437.0}, {"date": "2022-05-06", "close": 40.59, "volume": 1537178.0}, {"date": "2022-05-09", "close": 39.25, "volume": 2675390.0}, {"date": "2022-05-10", "close": 36.38, "volume": 10831670.0}, {"date": "2022-05-11", "close": 37.68, "volume": 6894914.0}, {"date": "2022-05-12", "close": 37.85, "volume": 4186298.0}, {"date": "2022-05-13", "close": 38.23, "volume": 2041454.0}, {"date": "2022-05-16", "close": 38.26, "volume": 1826762.0}, {"date": "2022-05-17", "close": 38.97, "volume": 1672130.0}, {"date": "2022-05-18", "close": 37.62, "volume": 1860629.0}, {"date": "2022-05-19", "close": 37.32, "volume": 1733448.0}, {"date": "2022-05-20", "close": 37.75, "volume": 1618060.0}, {"date": "2022-05-23", "close": 38.5, "volume": 1747380.0}, {"date": "2022-05-24", "close": 38.1, "volume": 2454295.0}, {"date": "2022-05-25", "close": 38.58, "volume": 1934247.0}, {"date": "2022-05-26", "close": 38.95, "volume": 1635097.0}, {"date": "2022-05-27", "close": 39.72, "volume": 1759175.0}, {"date": "2022-05-31", "close": 39.56, "volume": 2911603.0}, {"date": "2022-06-01", "close": 39.04, "volume": 2058600.0}, {"date": "2022-06-02", "close": 41.8, "volume": 3367852.0}, {"date": "2022-06-03", "close": 40.49, "volume": 1669475.0}, {"date": "2022-06-06", "close": 40.43, "volume": 1214728.0}, {"date": "2022-06-07", "close": 40.52, "volume": 1540021.0}, {"date": "2022-06-08", "close": 40.0, "volume": 1245330.0}, {"date": "2022-06-09", "close": 39.1, "volume": 1145281.0}, {"date": "2022-06-10", "close": 38.22, "volume": 1513864.0}, {"date": "2022-06-13", "close": 36.74, "volume": 3197574.0}, {"date": "2022-06-14", "close": 35.59, "volume": 3171212.0}, {"date": "2022-06-15", "close": 35.36, "volume": 4212776.0}, {"date": "2022-06-16", "close": 34.74, "volume": 3642184.0}, {"date": "2022-06-17", "close": 35.33, "volume": 4637847.0}, {"date": "2022-06-21", "close": 35.18, "volume": 3774894.0}, {"date": "2022-06-22", "close": 35.53, "volume": 2976086.0}, {"date": "2022-06-23", "close": 35.94, "volume": 1480268.0}, {"date": "2022-06-24", "close": 36.76, "volume": 2721335.0}, {"date": "2022-06-27", "close": 36.73, "volume": 1594548.0}, {"date": "2022-06-28", "close": 35.83, "volume": 1243008.0}, {"date": "2022-06-29", "close": 36.39, "volume": 1387497.0}, {"date": "2022-06-30", "close": 35.73, "volume": 1286111.0}, {"date": "2022-07-01", "close": 36.2, "volume": 1252667.0}, {"date": "2022-07-05", "close": 36.1, "volume": 1010231.0}, {"date": "2022-07-06", "close": 35.62, "volume": 1627096.0}, {"date": "2022-07-07", "close": 35.46, "volume": 1947632.0}, {"date": "2022-07-08", "close": 35.21, "volume": 1523781.0}, {"date": "2022-07-11", "close": 34.76, "volume": 1390698.0}, {"date": "2022-07-12", "close": 34.82, "volume": 1463034.0}, {"date": "2022-07-13", "close": 34.66, "volume": 1768180.0}, {"date": "2022-07-14", "close": 34.2, "volume": 1274646.0}, {"date": "2022-07-15", "close": 34.91, "volume": 1477718.0}, {"date": "2022-07-18", "close": 34.78, "volume": 1298203.0}, {"date": "2022-07-19", "close": 35.88, "volume": 1597652.0}, {"date": "2022-07-20", "close": 36.13, "volume": 1401304.0}, {"date": "2022-07-21", "close": 36.47, "volume": 1264724.0}, {"date": "2022-07-22", "close": 35.96, "volume": 1258221.0}, {"date": "2022-07-25", "close": 35.75, "volume": 882386.0}, {"date": "2022-07-26", "close": 35.83, "volume": 1536499.0}, {"date": "2022-07-27", "close": 36.49, "volume": 1958319.0}, {"date": "2022-07-28", "close": 36.35, "volume": 1612040.0}, {"date": "2022-07-29", "close": 36.16, "volume": 1920815.0}, {"date": "2022-08-01", "close": 35.98, "volume": 1424622.0}, {"date": "2022-08-02", "close": 35.57, "volume": 2420037.0}, {"date": "2022-08-03", "close": 35.9, "volume": 1907100.0}, {"date": "2022-08-04", "close": 35.91, "volume": 1192389.0}, {"date": "2022-08-05", "close": 36.84, "volume": 3710190.0}, {"date": "2022-08-08", "close": 36.99, "volume": 1139714.0}, {"date": "2022-08-09", "close": 36.31, "volume": 1003944.0}, {"date": "2022-08-10", "close": 37.04, "volume": 1454784.0}, {"date": "2022-08-11", "close": 37.17, "volume": 1455386.0}, {"date": "2022-08-12", "close": 37.65, "volume": 982741.0}, {"date": "2022-08-15", "close": 37.6, "volume": 1144926.0}, {"date": "2022-08-16", "close": 36.78, "volume": 2362849.0}, {"date": "2022-08-17", "close": 35.75, "volume": 2193656.0}, {"date": "2022-08-18", "close": 36.36, "volume": 2439329.0}, {"date": "2022-08-19", "close": 35.78, "volume": 1506497.0}, {"date": "2022-08-22", "close": 34.47, "volume": 2533832.0}, {"date": "2022-08-23", "close": 34.3, "volume": 3124248.0}, {"date": "2022-08-24", "close": 34.36, "volume": 4222467.0}, {"date": "2022-08-25", "close": 34.76, "volume": 1674477.0}, {"date": "2022-08-26", "close": 33.61, "volume": 2240190.0}, {"date": "2022-08-29", "close": 33.08, "volume": 1555660.0}, {"date": "2022-08-30", "close": 32.94, "volume": 2640084.0}, {"date": "2022-08-31", "close": 32.77, "volume": 1738339.0}, {"date": "2022-09-01", "close": 32.17, "volume": 1574949.0}, {"date": "2022-09-02", "close": 31.8, "volume": 1764651.0}, {"date": "2022-09-06", "close": 31.06, "volume": 1769323.0}, {"date": "2022-09-07", "close": 31.92, "volume": 3087622.0}, {"date": "2022-09-08", "close": 32.91, "volume": 1819703.0}, {"date": "2022-09-09", "close": 33.96, "volume": 1842993.0}, {"date": "2022-09-12", "close": 34.16, "volume": 2018864.0}, {"date": "2022-09-13", "close": 32.93, "volume": 1724752.0}, {"date": "2022-09-14", "close": 32.56, "volume": 1670837.0}, {"date": "2022-09-15", "close": 32.98, "volume": 1969486.0}, {"date": "2022-09-16", "close": 32.05, "volume": 4361861.0}, {"date": "2022-09-19", "close": 31.9, "volume": 1677703.0}, {"date": "2022-09-20", "close": 30.84, "volume": 1835941.0}, {"date": "2022-09-21", "close": 30.78, "volume": 6053111.0}, {"date": "2022-09-22", "close": 29.55, "volume": 3841772.0}, {"date": "2022-09-23", "close": 29.98, "volume": 2828612.0}, {"date": "2022-09-26", "close": 29.69, "volume": 4793927.0}, {"date": "2022-09-27", "close": 29.35, "volume": 3998626.0}, {"date": "2022-09-28", "close": 29.78, "volume": 2253687.0}, {"date": "2022-09-29", "close": 29.15, "volume": 1925521.0}, {"date": "2022-09-30", "close": 28.35, "volume": 2618378.0}, {"date": "2022-10-03", "close": 29.18, "volume": 2129104.0}, {"date": "2022-10-04", "close": 29.93, "volume": 4285205.0}, {"date": "2022-10-05", "close": 30.24, "volume": 2384741.0}, {"date": "2022-10-06", "close": 29.42, "volume": 1824768.0}, {"date": "2022-10-07", "close": 28.41, "volume": 1801283.0}, {"date": "2022-10-10", "close": 28.08, "volume": 1699662.0}, {"date": "2022-10-11", "close": 28.16, "volume": 1887785.0}, {"date": "2022-10-12", "close": 28.02, "volume": 2137135.0}, {"date": "2022-10-13", "close": 29.0, "volume": 1983015.0}, {"date": "2022-10-14", "close": 28.48, "volume": 1618686.0}, {"date": "2022-10-17", "close": 29.22, "volume": 1844474.0}, {"date": "2022-10-18", "close": 29.4, "volume": 1218336.0}, {"date": "2022-10-19", "close": 28.82, "volume": 1941273.0}, {"date": "2022-10-20", "close": 28.64, "volume": 1996200.0}, {"date": "2022-10-21", "close": 29.06, "volume": 2024599.0}, {"date": "2022-10-24", "close": 29.51, "volume": 1267168.0}, {"date": "2022-10-25", "close": 30.31, "volume": 2188938.0}, {"date": "2022-10-26", "close": 30.88, "volume": 2317704.0}, {"date": "2022-10-27", "close": 30.51, "volume": 2450953.0}, {"date": "2022-10-28", "close": 30.86, "volume": 1665378.0}, {"date": "2022-10-31", "close": 30.82, "volume": 2338372.0}, {"date": "2022-11-01", "close": 31.0, "volume": 5422135.0}, {"date": "2022-11-02", "close": 28.18, "volume": 3944079.0}, {"date": "2022-11-03", "close": 26.83, "volume": 3282690.0}, {"date": "2022-11-04", "close": 27.15, "volume": 2786618.0}, {"date": "2022-11-07", "close": 28.03, "volume": 2323811.0}, {"date": "2022-11-08", "close": 28.08, "volume": 3147179.0}, {"date": "2022-11-09", "close": 28.74, "volume": 2582800.0}, {"date": "2022-11-10", "close": 30.28, "volume": 3144392.0}, {"date": "2022-11-11", "close": 32.05, "volume": 4094448.0}, {"date": "2022-11-14", "close": 30.35, "volume": 5199508.0}, {"date": "2022-11-15", "close": 31.34, "volume": 3291635.0}, {"date": "2022-11-16", "close": 30.6, "volume": 2915322.0}, {"date": "2022-11-17", "close": 30.69, "volume": 2576532.0}, {"date": "2022-11-18", "close": 31.13, "volume": 1962671.0}, {"date": "2022-11-21", "close": 30.6, "volume": 1761742.0}, {"date": "2022-11-22", "close": 30.37, "volume": 2033217.0}, {"date": "2022-11-23", "close": 30.98, "volume": 1435443.0}, {"date": "2022-11-25", "close": 31.48, "volume": 614324.0}, {"date": "2022-11-28", "close": 30.46, "volume": 2253845.0}, {"date": "2022-11-29", "close": 30.21, "volume": 1383598.0}, {"date": "2022-11-30", "close": 30.26, "volume": 3719763.0}, {"date": "2022-12-01", "close": 31.44, "volume": 2863348.0}, {"date": "2022-12-02", "close": 31.68, "volume": 1483618.0}, {"date": "2022-12-05", "close": 30.62, "volume": 1595915.0}, {"date": "2022-12-06", "close": 30.11, "volume": 1531179.0}, {"date": "2022-12-07", "close": 29.76, "volume": 1545408.0}, {"date": "2022-12-08", "close": 30.28, "volume": 1354407.0}, {"date": "2022-12-09", "close": 30.26, "volume": 1185564.0}, {"date": "2022-12-12", "close": 30.52, "volume": 1416657.0}, {"date": "2022-12-13", "close": 31.66, "volume": 2244394.0}, {"date": "2022-12-14", "close": 32.05, "volume": 2730625.0}, {"date": "2022-12-15", "close": 31.26, "volume": 2186535.0}, {"date": "2022-12-16", "close": 30.52, "volume": 4950288.0}, {"date": "2022-12-19", "close": 30.6, "volume": 1454269.0}, {"date": "2022-12-20", "close": 30.88, "volume": 2248643.0}, {"date": "2022-12-21", "close": 31.33, "volume": 1562045.0}, {"date": "2022-12-22", "close": 31.48, "volume": 1811829.0}, {"date": "2022-12-23", "close": 31.83, "volume": 1266821.0}, {"date": "2022-12-27", "close": 32.07, "volume": 998778.0}, {"date": "2022-12-28", "close": 30.98, "volume": 1430535.0}, {"date": "2022-12-29", "close": 32.28, "volume": 1139467.0}, {"date": "2022-12-30", "close": 31.84, "volume": 1352951.0}, {"date": "2023-01-03", "close": 32.69, "volume": 1653790.0}, {"date": "2023-01-04", "close": 33.78, "volume": 3697845.0}, {"date": "2023-01-05", "close": 33.09, "volume": 4455688.0}, {"date": "2023-01-06", "close": 33.43, "volume": 2058663.0}, {"date": "2023-01-09", "close": 32.99, "volume": 1468905.0}, {"date": "2023-01-10", "close": 33.32, "volume": 1356358.0}, {"date": "2023-01-11", "close": 35.11, "volume": 2738103.0}, {"date": "2023-01-12", "close": 36.0, "volume": 3225915.0}, {"date": "2023-01-13", "close": 36.55, "volume": 1967088.0}, {"date": "2023-01-17", "close": 36.82, "volume": 1470314.0}, {"date": "2023-01-18", "close": 36.92, "volume": 1982795.0}, {"date": "2023-01-19", "close": 36.62, "volume": 2011273.0}, {"date": "2023-01-20", "close": 36.97, "volume": 1493697.0}, {"date": "2023-01-23", "close": 37.41, "volume": 1644772.0}, {"date": "2023-01-24", "close": 35.89, "volume": 2067623.0}, {"date": "2023-01-25", "close": 36.59, "volume": 1797024.0}, {"date": "2023-01-26", "close": 36.86, "volume": 1494842.0}, {"date": "2023-01-27", "close": 37.0, "volume": 2280937.0}, {"date": "2023-01-30", "close": 36.53, "volume": 1346287.0}, {"date": "2023-01-31", "close": 36.83, "volume": 2124947.0}, {"date": "2023-02-01", "close": 37.48, "volume": 1648939.0}, {"date": "2023-02-02", "close": 39.66, "volume": 2232768.0}, {"date": "2023-02-03", "close": 38.44, "volume": 1525744.0}, {"date": "2023-02-06", "close": 38.09, "volume": 1366665.0}, {"date": "2023-02-07", "close": 38.64, "volume": 2200073.0}, {"date": "2023-02-08", "close": 38.0, "volume": 1292487.0}, {"date": "2023-02-09", "close": 36.61, "volume": 2862109.0}, {"date": "2023-02-10", "close": 35.89, "volume": 2137191.0}, {"date": "2023-02-13", "close": 36.89, "volume": 2602354.0}, {"date": "2023-02-14", "close": 36.99, "volume": 1155494.0}, {"date": "2023-02-15", "close": 36.59, "volume": 2488004.0}, {"date": "2023-02-16", "close": 35.8, "volume": 1704305.0}, {"date": "2023-02-17", "close": 35.84, "volume": 1334326.0}, {"date": "2023-02-21", "close": 35.4, "volume": 1574081.0}, {"date": "2023-02-22", "close": 35.14, "volume": 1195972.0}, {"date": "2023-02-23", "close": 35.22, "volume": 1434607.0}, {"date": "2023-02-24", "close": 34.33, "volume": 2353823.0}, {"date": "2023-02-27", "close": 34.55, "volume": 1800766.0}, {"date": "2023-02-28", "close": 38.07, "volume": 5997282.0}, {"date": "2023-03-01", "close": 37.36, "volume": 2789430.0}, {"date": "2023-03-02", "close": 37.68, "volume": 2101483.0}, {"date": "2023-03-03", "close": 38.74, "volume": 1853508.0}, {"date": "2023-03-06", "close": 39.27, "volume": 4662557.0}, {"date": "2023-03-07", "close": 38.59, "volume": 2229525.0}, {"date": "2023-03-08", "close": 37.95, "volume": 1348271.0}, {"date": "2023-03-09", "close": 37.09, "volume": 2065349.0}, {"date": "2023-03-10", "close": 36.93, "volume": 2146970.0}, {"date": "2023-03-13", "close": 37.55, "volume": 3379035.0}, {"date": "2023-03-14", "close": 38.13, "volume": 2626235.0}, {"date": "2023-03-15", "close": 37.21, "volume": 2208548.0}, {"date": "2023-03-16", "close": 37.44, "volume": 1622156.0}, {"date": "2023-03-17", "close": 36.88, "volume": 3143552.0}, {"date": "2023-03-20", "close": 36.99, "volume": 2062527.0}, {"date": "2023-03-21", "close": 37.71, "volume": 2078460.0}, {"date": "2023-03-22", "close": 36.38, "volume": 1932349.0}, {"date": "2023-03-23", "close": 36.76, "volume": 1616610.0}, {"date": "2023-03-24", "close": 37.25, "volume": 1834204.0}, {"date": "2023-03-27", "close": 37.53, "volume": 1591933.0}, {"date": "2023-03-28", "close": 37.75, "volume": 1510440.0}, {"date": "2023-03-29", "close": 37.72, "volume": 1293097.0}, {"date": "2023-03-30", "close": 38.56, "volume": 1982632.0}, {"date": "2023-03-31", "close": 39.28, "volume": 1864470.0}, {"date": "2023-04-03", "close": 39.11, "volume": 1590861.0}, {"date": "2023-04-04", "close": 38.97, "volume": 1405108.0}, {"date": "2023-04-05", "close": 39.23, "volume": 2608864.0}, {"date": "2023-04-06", "close": 39.54, "volume": 2465747.0}, {"date": "2023-04-10", "close": 39.78, "volume": 1837984.0}, {"date": "2023-04-11", "close": 40.77, "volume": 2211621.0}, {"date": "2023-04-12", "close": 40.51, "volume": 1871504.0}, {"date": "2023-04-13", "close": 41.18, "volume": 1809567.0}, {"date": "2023-04-14", "close": 41.15, "volume": 2510368.0}, {"date": "2023-04-17", "close": 40.915, "volume": 1496258.0}, {"date": "2023-04-18", "close": 40.56, "volume": 1226582.0}, {"date": "2023-04-19", "close": 40.59, "volume": 1693137.0}, {"date": "2023-04-20", "close": 40.85, "volume": 1205228.0}, {"date": "2023-04-21", "close": 41.09, "volume": 1726935.0}, {"date": "2023-04-24", "close": 41.44, "volume": 1412752.0}, {"date": "2023-04-25", "close": 40.97, "volume": 1719467.0}, {"date": "2023-04-26", "close": 40.93, "volume": 1408122.0}, {"date": "2023-04-27", "close": 41.36, "volume": 1941361.0}, {"date": "2023-04-28", "close": 41.93, "volume": 1912603.0}, {"date": "2023-05-01", "close": 42.39, "volume": 1524663.0}, {"date": "2023-05-02", "close": 42.1, "volume": 3066812.0}, {"date": "2023-05-03", "close": 40.48, "volume": 3006184.0}, {"date": "2023-05-04", "close": 40.85, "volume": 2571081.0}, {"date": "2023-05-05", "close": 41.3, "volume": 1419363.0}, {"date": "2023-05-08", "close": 41.32, "volume": 974437.0}, {"date": "2023-05-09", "close": 40.92, "volume": 1670946.0}, {"date": "2023-05-10", "close": 41.03, "volume": 1026994.0}, {"date": "2023-05-11", "close": 40.99, "volume": 932623.0}, {"date": "2023-05-12", "close": 40.88, "volume": 794012.0}, {"date": "2023-05-15", "close": 40.94, "volume": 1053656.0}, {"date": "2023-05-16", "close": 40.42, "volume": 690493.0}, {"date": "2023-05-17", "close": 40.14, "volume": 2938827.0}, {"date": "2023-05-18", "close": 40.5, "volume": 938898.0}, {"date": "2023-05-19", "close": 40.19, "volume": 1023909.0}, {"date": "2023-05-22", "close": 39.41, "volume": 2880768.0}, {"date": "2023-05-23", "close": 38.05, "volume": 2093905.0}, {"date": "2023-05-24", "close": 37.13, "volume": 1554986.0}, {"date": "2023-05-25", "close": 36.91, "volume": 1440837.0}, {"date": "2023-05-26", "close": 36.96, "volume": 1655764.0}, {"date": "2023-05-30", "close": 36.46, "volume": 1788782.0}, {"date": "2023-05-31", "close": 36.12, "volume": 5745658.0}, {"date": "2023-06-01", "close": 37.66, "volume": 2723256.0}, {"date": "2023-06-02", "close": 38.79, "volume": 2331636.0}, {"date": "2023-06-05", "close": 38.92, "volume": 1298164.0}, {"date": "2023-06-06", "close": 39.13, "volume": 1162518.0}, {"date": "2023-06-07", "close": 39.39, "volume": 1118573.0}, {"date": "2023-06-08", "close": 38.71, "volume": 2004923.0}, {"date": "2023-06-09", "close": 38.42, "volume": 944792.0}, {"date": "2023-06-12", "close": 38.7, "volume": 1309272.0}, {"date": "2023-06-13", "close": 39.07, "volume": 1018375.0}, {"date": "2023-06-14", "close": 38.06, "volume": 1723994.0}, {"date": "2023-06-15", "close": 38.39, "volume": 1926961.0}, {"date": "2023-06-16", "close": 39.73, "volume": 5337119.0}, {"date": "2023-06-20", "close": 39.22, "volume": 1682847.0}, {"date": "2023-06-21", "close": 38.97, "volume": 2652408.0}, {"date": "2023-06-22", "close": 38.89, "volume": 1286356.0}, {"date": "2023-06-23", "close": 38.44, "volume": 2223138.0}, {"date": "2023-06-26", "close": 39.31, "volume": 1000831.0}, {"date": "2023-06-27", "close": 39.91, "volume": 1602505.0}, {"date": "2023-06-28", "close": 39.58, "volume": 1263096.0}, {"date": "2023-06-29", "close": 39.51, "volume": 995290.0}, {"date": "2023-06-30", "close": 40.02, "volume": 1218762.0}, {"date": "2023-07-03", "close": 39.6, "volume": 654272.0}, {"date": "2023-07-05", "close": 38.89, "volume": 1211925.0}, {"date": "2023-07-06", "close": 38.56, "volume": 1045660.0}, {"date": "2023-07-07", "close": 38.83, "volume": 1196945.0}, {"date": "2023-07-10", "close": 39.58, "volume": 2046649.0}, {"date": "2023-07-11", "close": 40.48, "volume": 2013426.0}, {"date": "2023-07-12", "close": 40.83, "volume": 1609918.0}, {"date": "2023-07-13", "close": 41.43, "volume": 1641481.0}, {"date": "2023-07-14", "close": 40.91, "volume": 1452714.0}, {"date": "2023-07-17", "close": 40.57, "volume": 944150.0}, {"date": "2023-07-18", "close": 40.55, "volume": 824636.0}, {"date": "2023-07-19", "close": 40.67, "volume": 3250070.0}, {"date": "2023-07-20", "close": 40.59, "volume": 1678036.0}, {"date": "2023-07-21", "close": 40.76, "volume": 1200911.0}, {"date": "2023-07-24", "close": 40.46, "volume": 2204739.0}, {"date": "2023-07-25", "close": 40.57, "volume": 1099157.0}, {"date": "2023-07-26", "close": 40.47, "volume": 1402650.0}, {"date": "2023-07-27", "close": 40.66, "volume": 1642579.0}, {"date": "2023-07-28", "close": 41.03, "volume": 1085456.0}, {"date": "2023-07-31", "close": 41.52, "volume": 1664464.0}, {"date": "2023-08-01", "close": 41.37, "volume": 1381377.0}, {"date": "2023-08-02", "close": 40.67, "volume": 1878861.0}, {"date": "2023-08-03", "close": 39.28, "volume": 2648167.0}, {"date": "2023-08-04", "close": 39.29, "volume": 1264492.0}, {"date": "2023-08-07", "close": 39.49, "volume": 977682.0}, {"date": "2023-08-08", "close": 39.38, "volume": 1110849.0}, {"date": "2023-08-09", "close": 38.47, "volume": 1183555.0}, {"date": "2023-08-10", "close": 38.53, "volume": 1157618.0}, {"date": "2023-08-11", "close": 38.81, "volume": 832202.0}, {"date": "2023-08-14", "close": 38.27, "volume": 826641.0}, {"date": "2023-08-15", "close": 37.59, "volume": 1489482.0}, {"date": "2023-08-16", "close": 37.34, "volume": 1997292.0}, {"date": "2023-08-17", "close": 37.19, "volume": 1196878.0}, {"date": "2023-08-18", "close": 37.3, "volume": 1580635.0}, {"date": "2023-08-21", "close": 37.56, "volume": 1121268.0}, {"date": "2023-08-22", "close": 37.52, "volume": 1065095.0}, {"date": "2023-08-23", "close": 37.78, "volume": 643049.0}, {"date": "2023-08-24", "close": 37.24, "volume": 807697.0}, {"date": "2023-08-25", "close": 37.53, "volume": 809284.0}, {"date": "2023-08-28", "close": 37.65, "volume": 746758.0}, {"date": "2023-08-29", "close": 37.79, "volume": 1515519.0}, {"date": "2023-08-30", "close": 37.35, "volume": 1812938.0}, {"date": "2023-08-31", "close": 37.09, "volume": 1778399.0}, {"date": "2023-09-01", "close": 37.48, "volume": 1784872.0}, {"date": "2023-09-05", "close": 36.69, "volume": 1592059.0}, {"date": "2023-09-06", "close": 36.7, "volume": 991579.0}, {"date": "2023-09-07", "close": 36.16, "volume": 843006.0}, {"date": "2023-09-08", "close": 36.0, "volume": 1080574.0}, {"date": "2023-09-11", "close": 36.57, "volume": 1069508.0}, {"date": "2023-09-12", "close": 36.65, "volume": 1163906.0}, {"date": "2023-09-13", "close": 35.79, "volume": 1888600.0}, {"date": "2023-09-14", "close": 35.59, "volume": 1447301.0}, {"date": "2023-09-15", "close": 35.54, "volume": 2550345.0}, {"date": "2023-09-18", "close": 35.54, "volume": 1895382.0}, {"date": "2023-09-19", "close": 35.29, "volume": 1322818.0}, {"date": "2023-09-20", "close": 35.19, "volume": 1290142.0}, {"date": "2023-09-21", "close": 34.16, "volume": 2143384.0}, {"date": "2023-09-22", "close": 33.88, "volume": 3712648.0}, {"date": "2023-09-25", "close": 34.17, "volume": 1957796.0}, {"date": "2023-09-26", "close": 34.59, "volume": 1827825.0}, {"date": "2023-09-27", "close": 34.11, "volume": 2036022.0}, {"date": "2023-09-28", "close": 34.13, "volume": 1838098.0}, {"date": "2023-09-29", "close": 34.16, "volume": 1236860.0}, {"date": "2023-10-02", "close": 33.78, "volume": 1963568.0}, {"date": "2023-10-03", "close": 33.43, "volume": 3016705.0}, {"date": "2023-10-04", "close": 33.3, "volume": 4839990.0}, {"date": "2023-10-05", "close": 32.18, "volume": 3136840.0}, {"date": "2023-10-06", "close": 32.48, "volume": 2164612.0}, {"date": "2023-10-09", "close": 31.96, "volume": 1377474.0}, {"date": "2023-10-10", "close": 32.4, "volume": 1611592.0}, {"date": "2023-10-11", "close": 31.8, "volume": 1887774.0}, {"date": "2023-10-12", "close": 30.6, "volume": 2419250.0}, {"date": "2023-10-13", "close": 30.83, "volume": 1475893.0}, {"date": "2023-10-16", "close": 31.39, "volume": 1980959.0}, {"date": "2023-10-17", "close": 32.12, "volume": 5088509.0}, {"date": "2023-10-18", "close": 32.34, "volume": 4149425.0}, {"date": "2023-10-19", "close": 31.5, "volume": 2015719.0}, {"date": "2023-10-20", "close": 31.85, "volume": 5819493.0}, {"date": "2023-10-23", "close": 32.34, "volume": 2366036.0}, {"date": "2023-10-24", "close": 32.65, "volume": 4240838.0}, {"date": "2023-10-25", "close": 31.81, "volume": 5732952.0}, {"date": "2023-10-26", "close": 30.68, "volume": 5965742.0}, {"date": "2023-10-27", "close": 30.6, "volume": 2706993.0}, {"date": "2023-10-30", "close": 29.99, "volume": 3388512.0}, {"date": "2023-10-31", "close": 30.41, "volume": 3668654.0}, {"date": "2023-11-01", "close": 30.84, "volume": 4349556.0}, {"date": "2023-11-02", "close": 28.54, "volume": 8659427.0}, {"date": "2023-11-03", "close": 29.21, "volume": 5097424.0}, {"date": "2023-11-06", "close": 28.56, "volume": 4934971.0}, {"date": "2023-11-07", "close": 28.4, "volume": 3418520.0}, {"date": "2023-11-08", "close": 27.68, "volume": 3766022.0}, {"date": "2023-11-09", "close": 27.25, "volume": 5385257.0}, {"date": "2023-11-10", "close": 28.39, "volume": 5625250.0}, {"date": "2023-11-13", "close": 27.91, "volume": 3955567.0}, {"date": "2023-11-14", "close": 28.94, "volume": 4303776.0}, {"date": "2023-11-15", "close": 29.32, "volume": 4925403.0}, {"date": "2023-11-16", "close": 29.6, "volume": 3552813.0}, {"date": "2023-11-17", "close": 29.69, "volume": 2413327.0}, {"date": "2023-11-20", "close": 29.94, "volume": 3186760.0}, {"date": "2023-11-21", "close": 30.99, "volume": 4266345.0}, {"date": "2023-11-22", "close": 31.36, "volume": 3155043.0}, {"date": "2023-11-24", "close": 31.32, "volume": 1294175.0}, {"date": "2023-11-27", "close": 31.48, "volume": 3186719.0}, {"date": "2023-11-28", "close": 31.48, "volume": 3279405.0}, {"date": "2023-11-29", "close": 31.33, "volume": 4093032.0}, {"date": "2023-11-30", "close": 31.75, "volume": 15902310.0}, {"date": "2023-12-01", "close": 32.55, "volume": 4500481.0}, {"date": "2023-12-04", "close": 32.73, "volume": 2691536.0}, {"date": "2023-12-05", "close": 32.18, "volume": 3214748.0}, {"date": "2023-12-06", "close": 32.21, "volume": 1946198.0}, {"date": "2023-12-07", "close": 32.48, "volume": 2833216.0}, {"date": "2023-12-08", "close": 31.88, "volume": 3564845.0}, {"date": "2023-12-11", "close": 31.67, "volume": 2238388.0}, {"date": "2023-12-12", "close": 31.92, "volume": 3145800.0}, {"date": "2023-12-13", "close": 33.33, "volume": 2429860.0}, {"date": "2023-12-14", "close": 34.35, "volume": 4605737.0}, {"date": "2023-12-15", "close": 34.38, "volume": 5156809.0}, {"date": "2023-12-18", "close": 34.07, "volume": 2226854.0}, {"date": "2023-12-19", "close": 34.73, "volume": 3449102.0}, {"date": "2023-12-20", "close": 34.02, "volume": 1652387.0}, {"date": "2023-12-21", "close": 35.19, "volume": 2604160.0}, {"date": "2023-12-22", "close": 35.22, "volume": 1261228.0}, {"date": "2023-12-26", "close": 35.54, "volume": 1335163.0}, {"date": "2023-12-27", "close": 35.63, "volume": 1202770.0}, {"date": "2023-12-28", "close": 35.59, "volume": 1152273.0}, {"date": "2023-12-29", "close": 35.59, "volume": 1330635.0}, {"date": "2024-01-02", "close": 35.63, "volume": 1684405.0}, {"date": "2024-01-03", "close": 34.82, "volume": 2196166.0}, {"date": "2024-01-04", "close": 35.68, "volume": 2897486.0}, {"date": "2024-01-05", "close": 35.38, "volume": 4231147.0}, {"date": "2024-01-08", "close": 35.9, "volume": 2179931.0}, {"date": "2024-01-09", "close": 36.53, "volume": 4458820.0}, {"date": "2024-01-10", "close": 37.39, "volume": 4599543.0}, {"date": "2024-01-11", "close": 36.45, "volume": 2337446.0}, {"date": "2024-01-12", "close": 36.56, "volume": 1937161.0}, {"date": "2024-01-16", "close": 35.95, "volume": 2087104.0}, {"date": "2024-01-17", "close": 35.52, "volume": 1412921.0}, {"date": "2024-01-18", "close": 35.91, "volume": 1517110.0}, {"date": "2024-01-19", "close": 35.66, "volume": 1942079.0}, {"date": "2024-01-22", "close": 36.27, "volume": 3160246.0}, {"date": "2024-01-23", "close": 35.49, "volume": 1711393.0}, {"date": "2024-01-24", "close": 34.67, "volume": 2630640.0}, {"date": "2024-01-25", "close": 35.05, "volume": 1856070.0}, {"date": "2024-01-26", "close": 34.92, "volume": 1791557.0}, {"date": "2024-01-29", "close": 35.42, "volume": 1841442.0}, {"date": "2024-01-30", "close": 35.03, "volume": 1134012.0}, {"date": "2024-01-31", "close": 34.75, "volume": 1910800.0}, {"date": "2024-02-01", "close": 34.7, "volume": 5492246.0}, {"date": "2024-02-02", "close": 34.19, "volume": 7922604.0}, {"date": "2024-02-05", "close": 33.33, "volume": 4392625.0}, {"date": "2024-02-06", "close": 34.16, "volume": 7528159.0}, {"date": "2024-02-07", "close": 33.71, "volume": 3549740.0}, {"date": "2024-02-08", "close": 33.16, "volume": 3974378.0}, {"date": "2024-02-09", "close": 32.79, "volume": 3435603.0}, {"date": "2024-02-12", "close": 33.52, "volume": 3182724.0}, {"date": "2024-02-13", "close": 32.45, "volume": 2426736.0}, {"date": "2024-02-14", "close": 32.67, "volume": 5008425.0}, {"date": "2024-02-15", "close": 33.86, "volume": 6302002.0}, {"date": "2024-02-16", "close": 33.58, "volume": 2637207.0}, {"date": "2024-02-20", "close": 33.75, "volume": 2905024.0}, {"date": "2024-02-21", "close": 33.08, "volume": 2218414.0}, {"date": "2024-02-22", "close": 33.57, "volume": 1732446.0}, {"date": "2024-02-23", "close": 33.91, "volume": 2140939.0}, {"date": "2024-02-26", "close": 33.69, "volume": 1642178.0}, {"date": "2024-02-27", "close": 33.68, "volume": 1992906.0}, {"date": "2024-02-28", "close": 33.3, "volume": 3258964.0}, {"date": "2024-02-29", "close": 32.68, "volume": 4419455.0}, {"date": "2024-03-01", "close": 33.27, "volume": 2674501.0}, {"date": "2024-03-04", "close": 33.28, "volume": 1565338.0}, {"date": "2024-03-05", "close": 33.27, "volume": 1753442.0}, {"date": "2024-03-06", "close": 33.41, "volume": 1590331.0}, {"date": "2024-03-07", "close": 33.42, "volume": 1711221.0}, {"date": "2024-03-08", "close": 33.75, "volume": 1561769.0}, {"date": "2024-03-11", "close": 33.87, "volume": 1440860.0}, {"date": "2024-03-12", "close": 33.61, "volume": 3485730.0}, {"date": "2024-03-13", "close": 34.13, "volume": 2218944.0}, {"date": "2024-03-14", "close": 32.98, "volume": 1778930.0}, {"date": "2024-03-15", "close": 32.84, "volume": 4823785.0}, {"date": "2024-03-18", "close": 32.98, "volume": 1264684.0}, {"date": "2024-03-19", "close": 33.11, "volume": 6906200.0}, {"date": "2024-03-20", "close": 33.3, "volume": 3587736.0}, {"date": "2024-03-21", "close": 33.45, "volume": 2679522.0}, {"date": "2024-03-22", "close": 32.75, "volume": 1780670.0}, {"date": "2024-03-25", "close": 32.84, "volume": 1126370.0}, {"date": "2024-03-26", "close": 32.5, "volume": 1552235.0}, {"date": "2024-03-27", "close": 33.31, "volume": 2225247.0}, {"date": "2024-03-28", "close": 33.19, "volume": 2604965.0}, {"date": "2024-04-01", "close": 32.25, "volume": 2410151.0}, {"date": "2024-04-02", "close": 31.83, "volume": 47685490.0}, {"date": "2024-04-03", "close": 31.85, "volume": 2310922.0}, {"date": "2024-04-04", "close": 31.92, "volume": 3130695.0}, {"date": "2024-04-05", "close": 32.31, "volume": 3348568.0}, {"date": "2024-04-08", "close": 32.24, "volume": 4062653.0}, {"date": "2024-04-09", "close": 32.85, "volume": 2900488.0}, {"date": "2024-04-10", "close": 32.39, "volume": 2233797.0}, {"date": "2024-04-11", "close": 32.02, "volume": 2127181.0}, {"date": "2024-04-12", "close": 31.3, "volume": 3000870.0}, {"date": "2024-04-15", "close": 30.89, "volume": 2855438.0}, {"date": "2024-04-16", "close": 30.79, "volume": 3036414.0}, {"date": "2024-04-17", "close": 30.36, "volume": 1857024.0}, {"date": "2024-04-18", "close": 30.44, "volume": 1350342.0}, {"date": "2024-04-19", "close": 30.5, "volume": 1843773.0}, {"date": "2024-04-22", "close": 30.37, "volume": 4163844.0}, {"date": "2024-04-23", "close": 30.86, "volume": 2861281.0}, {"date": "2024-04-24", "close": 30.92, "volume": 1472214.0}, {"date": "2024-04-25", "close": 30.35, "volume": 1488959.0}, {"date": "2024-04-26", "close": 30.57, "volume": 1158487.0}, {"date": "2024-04-29", "close": 30.69, "volume": 2209853.0}, {"date": "2024-04-30", "close": 30.01, "volume": 2331833.0}, {"date": "2024-05-01", "close": 30.18, "volume": 2453254.0}, {"date": "2024-05-02", "close": 28.38, "volume": 6670406.0}, {"date": "2024-05-03", "close": 28.29, "volume": 4506597.0}, {"date": "2024-05-06", "close": 28.25, "volume": 4232375.0}, {"date": "2024-05-07", "close": 28.25, "volume": 4288681.0}, {"date": "2024-05-08", "close": 27.81, "volume": 4249382.0}, {"date": "2024-05-09", "close": 28.2, "volume": 5078023.0}, {"date": "2024-05-10", "close": 27.89, "volume": 7071708.0}, {"date": "2024-05-13", "close": 28.18, "volume": 2887719.0}, {"date": "2024-05-14", "close": 28.12, "volume": 2389732.0}, {"date": "2024-05-15", "close": 28.26, "volume": 1942705.0}, {"date": "2024-05-16", "close": 28.38, "volume": 1945951.0}, {"date": "2024-05-17", "close": 28.28, "volume": 2196809.0}, {"date": "2024-05-20", "close": 28.12, "volume": 1572738.0}, {"date": "2024-05-21", "close": 28.2, "volume": 2333778.0}, {"date": "2024-05-22", "close": 28.05, "volume": 1998513.0}, {"date": "2024-05-23", "close": 27.52, "volume": 3545158.0}, {"date": "2024-05-24", "close": 27.46, "volume": 1900800.0}, {"date": "2024-05-28", "close": 27.64, "volume": 2393724.0}, {"date": "2024-05-29", "close": 27.12, "volume": 2705221.0}, {"date": "2024-05-30", "close": 27.75, "volume": 2574529.0}, {"date": "2024-05-31", "close": 28.01, "volume": 4942636.0}, {"date": "2024-06-03", "close": 28.04, "volume": 2258632.0}, {"date": "2024-06-04", "close": 27.72, "volume": 1794832.0}, {"date": "2024-06-05", "close": 27.64, "volume": 1434125.0}, {"date": "2024-06-06", "close": 27.78, "volume": 2569680.0}, {"date": "2024-06-07", "close": 27.69, "volume": 1394138.0}, {"date": "2024-06-10", "close": 27.05, "volume": 1871009.0}, {"date": "2024-06-11", "close": 26.96, "volume": 1855080.0}, {"date": "2024-06-12", "close": 27.05, "volume": 1462101.0}, {"date": "2024-06-13", "close": 26.7, "volume": 2157746.0}, {"date": "2024-06-14", "close": 26.11, "volume": 1758606.0}, {"date": "2024-06-17", "close": 25.66, "volume": 2949820.0}, {"date": "2024-06-18", "close": 25.66, "volume": 2108549.0}, {"date": "2024-06-20", "close": 25.45, "volume": 6001414.0}, {"date": "2024-06-21", "close": 25.45, "volume": 6356737.0}, {"date": "2024-06-24", "close": 25.57, "volume": 2286137.0}, {"date": "2024-06-25", "close": 25.01, "volume": 2223513.0}, {"date": "2024-06-26", "close": 25.16, "volume": 1824293.0}, {"date": "2024-06-27", "close": 25.29, "volume": 2288871.0}, {"date": "2024-06-28", "close": 24.91, "volume": 4198537.0}, {"date": "2024-07-01", "close": 24.63, "volume": 2620502.0}, {"date": "2024-07-02", "close": 24.44, "volume": 3187131.0}, {"date": "2024-07-03", "close": 24.76, "volume": 2159924.0}, {"date": "2024-07-05", "close": 24.56, "volume": 1688161.0}, {"date": "2024-07-08", "close": 24.66, "volume": 2049046.0}, {"date": "2024-07-09", "close": 24.2, "volume": 2954522.0}, {"date": "2024-07-10", "close": 24.41, "volume": 3302887.0}, {"date": "2024-07-11", "close": 25.71, "volume": 2713416.0}, {"date": "2024-07-12", "close": 25.53, "volume": 2241892.0}, {"date": "2024-07-15", "close": 25.56, "volume": 1793961.0}, {"date": "2024-07-16", "close": 26.81, "volume": 2835194.0}, {"date": "2024-07-17", "close": 27.54, "volume": 2883258.0}, {"date": "2024-07-18", "close": 26.41, "volume": 4648398.0}, {"date": "2024-07-19", "close": 26.36, "volume": 2040188.0}, {"date": "2024-07-22", "close": 26.39, "volume": 3241068.0}, {"date": "2024-07-23", "close": 26.06, "volume": 1691254.0}, {"date": "2024-07-24", "close": 26.24, "volume": 1917766.0}, {"date": "2024-07-25", "close": 26.43, "volume": 1743503.0}, {"date": "2024-07-26", "close": 26.41, "volume": 1748732.0}, {"date": "2024-07-29", "close": 26.46, "volume": 3461564.0}, {"date": "2024-07-30", "close": 26.78, "volume": 3578627.0}, {"date": "2024-07-31", "close": 27.14, "volume": 4914746.0}, {"date": "2024-08-01", "close": 26.73, "volume": 3906767.0}, {"date": "2024-08-02", "close": 25.49, "volume": 5126032.0}, {"date": "2024-08-05", "close": 24.48, "volume": 7353941.0}, {"date": "2024-08-06", "close": 24.15, "volume": 4237476.0}, {"date": "2024-08-07", "close": 23.63, "volume": 4753906.0}, {"date": "2024-08-08", "close": 24.34, "volume": 3957611.0}, {"date": "2024-08-09", "close": 24.13, "volume": 2868161.0}, {"date": "2024-08-12", "close": 23.96, "volume": 2736938.0}, {"date": "2024-08-13", "close": 24.65, "volume": 2448960.0}, {"date": "2024-08-14", "close": 24.73, "volume": 4741912.0}, {"date": "2024-08-15", "close": 25.66, "volume": 2195117.0}, {"date": "2024-08-16", "close": 25.51, "volume": 1543736.0}, {"date": "2024-08-19", "close": 25.54, "volume": 2258284.0}, {"date": "2024-08-20", "close": 24.31, "volume": 3413356.0}, {"date": "2024-08-21", "close": 24.59, "volume": 1887823.0}, {"date": "2024-08-22", "close": 24.14, "volume": 1841344.0}, {"date": "2024-08-23", "close": 25.31, "volume": 2756428.0}, {"date": "2024-08-26", "close": 25.28, "volume": 1876172.0}, {"date": "2024-08-27", "close": 25.39, "volume": 1714704.0}, {"date": "2024-08-28", "close": 24.73, "volume": 2184374.0}, {"date": "2024-08-29", "close": 25.34, "volume": 5893560.0}, {"date": "2024-08-30", "close": 25.29, "volume": 1958312.0}, {"date": "2024-09-03", "close": 25.0, "volume": 1716617.0}, {"date": "2024-09-04", "close": 25.55, "volume": 2783252.0}, {"date": "2024-09-05", "close": 25.08, "volume": 3398581.0}, {"date": "2024-09-06", "close": 25.55, "volume": 3243955.0}, {"date": "2024-09-09", "close": 25.36, "volume": 2710723.0}, {"date": "2024-09-10", "close": 25.075, "volume": 1902155.0}, {"date": "2024-09-11", "close": 24.73, "volume": 1955025.0}, {"date": "2024-09-12", "close": 25.39, "volume": 1480854.0}, {"date": "2024-09-13", "close": 26.28, "volume": 2118644.0}, {"date": "2024-09-16", "close": 26.08, "volume": 3622370.0}, {"date": "2024-09-17", "close": 26.69, "volume": 1929808.0}, {"date": "2024-09-18", "close": 26.71, "volume": 3120634.0}, {"date": "2024-09-19", "close": 26.9, "volume": 2968047.0}, {"date": "2024-09-20", "close": 26.29, "volume": 4540868.0}, {"date": "2024-09-23", "close": 26.17, "volume": 1134860.0}, {"date": "2024-09-24", "close": 26.09, "volume": 1073045.0}, {"date": "2024-09-25", "close": 25.73, "volume": 1150023.0}, {"date": "2024-09-26", "close": 26.51, "volume": 1318745.0}, {"date": "2024-09-27", "close": 27.05, "volume": 2027562.0}, {"date": "2024-09-30", "close": 27.06, "volume": 1648305.0}, {"date": "2024-10-01", "close": 26.12, "volume": 1949440.0}, {"date": "2024-10-02", "close": 25.0, "volume": 2944689.0}, {"date": "2024-10-03", "close": 24.71, "volume": 1900233.0}, {"date": "2024-10-04", "close": 25.22, "volume": 1394741.0}, {"date": "2024-10-07", "close": 24.48, "volume": 1810339.0}, {"date": "2024-10-08", "close": 24.48, "volume": 1361223.0}, {"date": "2024-10-09", "close": 24.52, "volume": 2502465.0}, {"date": "2024-10-10", "close": 24.44, "volume": 1836998.0}, {"date": "2024-10-11", "close": 24.53, "volume": 1557130.0}, {"date": "2024-10-14", "close": 24.43, "volume": 1773040.0}, {"date": "2024-10-15", "close": 24.31, "volume": 2871695.0}, {"date": "2024-10-16", "close": 24.64, "volume": 4811343.0}, {"date": "2024-10-17", "close": 24.39, "volume": 2253663.0}, {"date": "2024-10-18", "close": 24.73, "volume": 1803605.0}, {"date": "2024-10-21", "close": 24.43, "volume": 1378290.0}, {"date": "2024-10-22", "close": 24.28, "volume": 1202304.0}, {"date": "2024-10-23", "close": 24.01, "volume": 1622879.0}, {"date": "2024-10-24", "close": 24.41, "volume": 1812895.0}, {"date": "2024-10-25", "close": 23.31, "volume": 3688608.0}, {"date": "2024-10-28", "close": 23.61, "volume": 1742235.0}, {"date": "2024-10-29", "close": 23.23, "volume": 2874986.0}, {"date": "2024-10-30", "close": 23.41, "volume": 2738387.0}, {"date": "2024-10-31", "close": 23.17, "volume": 3464919.0}, {"date": "2024-11-01", "close": 23.49, "volume": 2328568.0}, {"date": "2024-11-04", "close": 23.34, "volume": 2847490.0}, {"date": "2024-11-05", "close": 23.39, "volume": 2151690.0}, {"date": "2024-11-06", "close": 23.98, "volume": 3979207.0}, {"date": "2024-11-07", "close": 17.26, "volume": 30260820.0}, {"date": "2024-11-08", "close": 17.86, "volume": 9705924.0}, {"date": "2024-11-11", "close": 17.65, "volume": 5277796.0}, {"date": "2024-11-12", "close": 17.77, "volume": 4358763.0}, {"date": "2024-11-13", "close": 17.35, "volume": 4525029.0}, {"date": "2024-11-14", "close": 17.87, "volume": 3566034.0}, {"date": "2024-11-15", "close": 18.28, "volume": 4192587.0}, {"date": "2024-11-18", "close": 18.46, "volume": 2535615.0}, {"date": "2024-11-19", "close": 18.88, "volume": 3937340.0}, {"date": "2024-11-20", "close": 18.52, "volume": 3556922.0}, {"date": "2024-11-21", "close": 18.64, "volume": 1698747.0}, {"date": "2024-11-22", "close": 18.77, "volume": 1964940.0}, {"date": "2024-11-25", "close": 19.52, "volume": 3720592.0}, {"date": "2024-11-26", "close": 19.19, "volume": 1926683.0}, {"date": "2024-11-27", "close": 19.64, "volume": 2104297.0}, {"date": "2024-11-29", "close": 19.65, "volume": 1289235.0}, {"date": "2024-12-02", "close": 19.82, "volume": 2112469.0}, {"date": "2024-12-03", "close": 19.39, "volume": 2828506.0}, {"date": "2024-12-04", "close": 19.46, "volume": 2022343.0}, {"date": "2024-12-05", "close": 19.31, "volume": 1822256.0}, {"date": "2024-12-06", "close": 19.08, "volume": 1628151.0}, {"date": "2024-12-09", "close": 19.45, "volume": 2390961.0}, {"date": "2024-12-10", "close": 19.55, "volume": 2710275.0}, {"date": "2024-12-11", "close": 20.03, "volume": 5415587.0}, {"date": "2024-12-12", "close": 20.01, "volume": 2078473.0}, {"date": "2024-12-13", "close": 19.72, "volume": 2802501.0}, {"date": "2024-12-16", "close": 19.59, "volume": 3576154.0}, {"date": "2024-12-17", "close": 19.19, "volume": 3304277.0}, {"date": "2024-12-18", "close": 18.68, "volume": 3012785.0}, {"date": "2024-12-19", "close": 18.47, "volume": 3065118.0}, {"date": "2024-12-20", "close": 18.7, "volume": 10904210.0}, {"date": "2024-12-23", "close": 18.95, "volume": 2116098.0}, {"date": "2024-12-24", "close": 18.9, "volume": 964925.0}, {"date": "2024-12-26", "close": 19.16, "volume": 2577129.0}, {"date": "2024-12-27", "close": 18.94, "volume": 1876865.0}, {"date": "2024-12-30", "close": 18.65, "volume": 1965713.0}, {"date": "2024-12-31", "close": 18.98, "volume": 1595234.0}, {"date": "2025-01-02", "close": 18.75, "volume": 1618700.0}, {"date": "2025-01-03", "close": 18.62, "volume": 1608087.0}, {"date": "2025-01-06", "close": 18.86, "volume": 3152973.0}, {"date": "2025-01-07", "close": 18.61, "volume": 4418642.0}, {"date": "2025-01-08", "close": 18.85, "volume": 2953878.0}, {"date": "2025-01-10", "close": 18.12, "volume": 2652177.0}, {"date": "2025-01-13", "close": 18.66, "volume": 2671213.0}, {"date": "2025-01-14", "close": 18.06, "volume": 2446912.0}, {"date": "2025-01-15", "close": 18.24, "volume": 2708004.0}, {"date": "2025-01-16", "close": 18.44, "volume": 2524368.0}, {"date": "2025-01-17", "close": 18.77, "volume": 1875051.0}, {"date": "2025-01-21", "close": 18.96, "volume": 2654628.0}, {"date": "2025-01-22", "close": 19.36, "volume": 1536214.0}, {"date": "2025-01-23", "close": 19.44, "volume": 2652134.0}, {"date": "2025-01-24", "close": 19.53, "volume": 2682216.0}, {"date": "2025-01-27", "close": 19.61, "volume": 1811914.0}, {"date": "2025-01-28", "close": 19.62, "volume": 1934301.0}, {"date": "2025-01-29", "close": 19.63, "volume": 2144051.0}, {"date": "2025-01-30", "close": 20.31, "volume": 2908716.0}, {"date": "2025-01-31", "close": 19.76, "volume": 1731113.0}, {"date": "2025-02-03", "close": 19.35, "volume": 1833035.0}, {"date": "2025-02-04", "close": 19.29, "volume": 2193910.0}, {"date": "2025-02-05", "close": 19.29, "volume": 2156492.0}, {"date": "2025-02-06", "close": 19.21, "volume": 2181554.0}, {"date": "2025-02-07", "close": 18.76, "volume": 1454966.0}, {"date": "2025-02-10", "close": 18.46, "volume": 2115464.0}, {"date": "2025-02-11", "close": 18.28, "volume": 1524187.0}, {"date": "2025-02-12", "close": 18.37, "volume": 3503163.0}, {"date": "2025-02-13", "close": 18.77, "volume": 2129114.0}, {"date": "2025-02-14", "close": 18.32, "volume": 2580852.0}, {"date": "2025-02-18", "close": 18.84, "volume": 2971845.0}, {"date": "2025-02-19", "close": 18.98, "volume": 2108794.0}, {"date": "2025-02-20", "close": 18.95, "volume": 1912002.0}, {"date": "2025-02-21", "close": 18.75, "volume": 1765748.0}, {"date": "2025-02-24", "close": 19.05, "volume": 2716872.0}, {"date": "2025-02-25", "close": 18.82, "volume": 2310240.0}, {"date": "2025-02-26", "close": 18.81, "volume": 3242247.0}, {"date": "2025-02-27", "close": 17.15, "volume": 6160738.0}, {"date": "2025-02-28", "close": 16.55, "volume": 4667133.0}, {"date": "2025-03-03", "close": 15.99, "volume": 4743471.0}, {"date": "2025-03-04", "close": 15.59, "volume": 3412397.0}, {"date": "2025-03-05", "close": 16.15, "volume": 3050184.0}, {"date": "2025-03-06", "close": 16.26, "volume": 2609797.0}, {"date": "2025-03-07", "close": 16.32, "volume": 2069171.0}, {"date": "2025-03-10", "close": 16.05, "volume": 2800207.0}, {"date": "2025-03-11", "close": 15.91, "volume": 2737324.0}, {"date": "2025-03-12", "close": 15.33, "volume": 3020452.0}, {"date": "2025-03-13", "close": 15.0, "volume": 3828154.0}, {"date": "2025-03-14", "close": 15.56, "volume": 4513470.0}, {"date": "2025-03-17", "close": 15.59, "volume": 2780384.0}, {"date": "2025-03-18", "close": 15.74, "volume": 2288981.0}, {"date": "2025-03-19", "close": 15.66, "volume": 2502770.0}, {"date": "2025-03-20", "close": 15.6, "volume": 2363338.0}, {"date": "2025-03-21", "close": 15.56, "volume": 12658220.0}, {"date": "2025-03-24", "close": 15.8, "volume": 2625623.0}, {"date": "2025-03-25", "close": 15.57, "volume": 2314652.0}, {"date": "2025-03-26", "close": 15.6, "volume": 2057614.0}, {"date": "2025-03-27", "close": 15.64, "volume": 2814690.0}, {"date": "2025-03-28", "close": 14.93, "volume": 2436744.0}, {"date": "2025-03-31", "close": 14.94, "volume": 2856371.0}, {"date": "2025-04-01", "close": 14.65, "volume": 2658688.0}, {"date": "2025-04-02", "close": 14.87, "volume": 2270113.0}, {"date": "2025-04-03", "close": 13.62, "volume": 4021377.0}, {"date": "2025-04-04", "close": 13.58, "volume": 4926340.0}, {"date": "2025-04-07", "close": 13.24, "volume": 4863937.0}, {"date": "2025-04-08", "close": 12.66, "volume": 2730779.0}, {"date": "2025-04-09", "close": 13.66, "volume": 5491753.0}, {"date": "2025-04-10", "close": 12.65, "volume": 4022581.0}, {"date": "2025-04-11", "close": 12.77, "volume": 3640344.0}, {"date": "2025-04-14", "close": 13.08, "volume": 2621015.0}, {"date": "2025-04-15", "close": 12.55, "volume": 3114941.0}, {"date": "2025-04-16", "close": 12.65, "volume": 2929127.0}, {"date": "2025-04-17", "close": 12.83, "volume": 2841800.0}, {"date": "2025-04-21", "close": 12.82, "volume": 2832045.0}, {"date": "2025-04-22", "close": 13.02, "volume": 2258621.0}, {"date": "2025-04-23", "close": 13.28, "volume": 3712571.0}, {"date": "2025-04-24", "close": 13.71, "volume": 2457920.0}, {"date": "2025-04-25", "close": 13.75, "volume": 2078513.0}, {"date": "2025-04-28", "close": 13.87, "volume": 2260427.0}, {"date": "2025-04-29", "close": 13.95, "volume": 2445815.0}, {"date": "2025-04-30", "close": 13.9, "volume": 3680457.0}, {"date": "2025-05-01", "close": 13.93, "volume": 3200700.0}, {"date": "2025-05-02", "close": 14.08, "volume": 2638873.0}, {"date": "2025-05-05", "close": 13.84, "volume": 3170856.0}, {"date": "2025-05-06", "close": 13.37, "volume": 3401761.0}, {"date": "2025-05-07", "close": 13.68, "volume": 4978427.0}, {"date": "2025-05-08", "close": 15.91, "volume": 9522422.0}, {"date": "2025-05-09", "close": 15.81, "volume": 4397792.0}, {"date": "2025-05-12", "close": 16.75, "volume": 2988669.0}, {"date": "2025-05-13", "close": 16.6, "volume": 2457437.0}, {"date": "2025-05-14", "close": 16.45, "volume": 2568458.0}, {"date": "2025-05-15", "close": 16.5, "volume": 3237689.0}, {"date": "2025-05-16", "close": 16.7, "volume": 2470091.0}, {"date": "2025-05-19", "close": 16.63, "volume": 2070203.0}, {"date": "2025-05-20", "close": 16.71, "volume": 1785330.0}, {"date": "2025-05-21", "close": 15.83, "volume": 3076656.0}, {"date": "2025-05-22", "close": 15.85, "volume": 1901946.0}, {"date": "2025-05-23", "close": 15.47, "volume": 2475144.0}, {"date": "2025-05-27", "close": 16.34, "volume": 2368516.0}, {"date": "2025-05-28", "close": 16.51, "volume": 2236435.0}, {"date": "2025-05-29", "close": 16.33, "volume": 3711119.0}, {"date": "2025-05-30", "close": 15.98, "volume": 3815637.0}, {"date": "2025-06-02", "close": 15.62, "volume": 1999348.0}, {"date": "2025-06-03", "close": 15.89, "volume": 3008127.0}, {"date": "2025-06-04", "close": 16.1, "volume": 1821020.0}, {"date": "2025-06-05", "close": 15.9, "volume": 1793034.0}, {"date": "2025-06-06", "close": 15.94, "volume": 1472438.0}, {"date": "2025-06-09", "close": 16.225, "volume": 1732428.0}, {"date": "2025-06-10", "close": 16.41, "volume": 1538836.0}, {"date": "2025-06-11", "close": 16.11, "volume": 3268767.0}, {"date": "2025-06-12", "close": 16.01, "volume": 1596833.0}, {"date": "2025-06-13", "close": 15.63, "volume": 1408940.0}, {"date": "2025-06-16", "close": 15.93, "volume": 3151330.0}, {"date": "2025-06-17", "close": 15.37, "volume": 1976007.0}, {"date": "2025-06-18", "close": 15.4, "volume": 1678916.0}, {"date": "2025-06-20", "close": 15.36, "volume": 2919845.0}, {"date": "2025-06-23", "close": 15.48, "volume": 2819911.0}, {"date": "2025-06-24", "close": 15.64, "volume": 2255554.0}, {"date": "2025-06-25", "close": 16.0, "volume": 2773450.0}, {"date": "2025-06-26", "close": 16.0, "volume": 2285444.0}, {"date": "2025-06-27", "close": 15.93, "volume": 3049952.0}, {"date": "2025-06-30", "close": 15.88, "volume": 1824085.0}, {"date": "2025-07-01", "close": 16.54, "volume": 2566282.0}, {"date": "2025-07-02", "close": 16.57, "volume": 2940885.0}, {"date": "2025-07-03", "close": 16.67, "volume": 1623756.0}, {"date": "2025-07-07", "close": 15.94, "volume": 2495017.0}, {"date": "2025-07-08", "close": 16.53, "volume": 2388763.0}, {"date": "2025-07-09", "close": 16.57, "volume": 1971128.0}, {"date": "2025-07-10", "close": 16.62, "volume": 1779245.0}, {"date": "2025-07-11", "close": 16.21, "volume": 1212079.0}, {"date": "2025-07-14", "close": 16.0, "volume": 1565845.0}, {"date": "2025-07-15", "close": 15.92, "volume": 1844384.0}, {"date": "2025-07-16", "close": 15.81, "volume": 1725839.0}, {"date": "2025-07-17", "close": 15.78, "volume": 2597868.0}, {"date": "2025-07-18", "close": 15.68, "volume": 1688080.0}, {"date": "2025-07-21", "close": 15.63, "volume": 5103420.0}, {"date": "2025-07-22", "close": 16.41, "volume": 5992877.0}, {"date": "2025-07-23", "close": 16.85, "volume": 5913913.0}, {"date": "2025-07-24", "close": 16.46, "volume": 2077442.0}, {"date": "2025-07-25", "close": 16.03, "volume": 3278610.0}, {"date": "2025-07-28", "close": 16.07, "volume": 2779022.0}, {"date": "2025-07-29", "close": 16.11, "volume": 2172650.0}, {"date": "2025-07-30", "close": 15.47, "volume": 3080516.0}, {"date": "2025-07-31", "close": 14.31, "volume": 5690222.0}, {"date": "2025-08-01", "close": 14.3, "volume": 6156643.0}, {"date": "2025-08-04", "close": 14.31, "volume": 3247778.0}, {"date": "2025-08-05", "close": 14.05, "volume": 4310215.0}, {"date": "2025-08-06", "close": 13.68, "volume": 5608999.0}, {"date": "2025-08-07", "close": 13.23, "volume": 8150029.0}, {"date": "2025-08-08", "close": 12.96, "volume": 7536020.0}, {"date": "2025-08-11", "close": 12.525, "volume": 5172465.0}, {"date": "2025-08-12", "close": 13.05, "volume": 3423450.0}, {"date": "2025-08-13", "close": 13.85, "volume": 5063065.0}, {"date": "2025-08-14", "close": 13.87, "volume": 3929718.0}, {"date": "2025-08-15", "close": 13.85, "volume": 2968584.0}, {"date": "2025-08-18", "close": 13.86, "volume": 2997626.0}, {"date": "2025-08-19", "close": 14.03, "volume": 2716753.0}, {"date": "2025-08-20", "close": 14.26, "volume": 3414016.0}, {"date": "2025-08-21", "close": 13.9, "volume": 2326120.0}, {"date": "2025-08-22", "close": 14.66, "volume": 2284241.0}, {"date": "2025-08-25", "close": 14.4, "volume": 2815838.0}, {"date": "2025-08-26", "close": 14.34, "volume": 2892863.0}, {"date": "2025-08-27", "close": 14.33, "volume": 3552660.0}, {"date": "2025-08-28", "close": 14.32, "volume": 2379584.0}, {"date": "2025-08-29", "close": 14.3, "volume": 1864548.0}, {"date": "2025-09-02", "close": 13.81, "volume": 3061099.0}, {"date": "2025-09-03", "close": 13.91, "volume": 2389404.0}, {"date": "2025-09-04", "close": 14.33, "volume": 3023173.0}, {"date": "2025-09-05", "close": 14.62, "volume": 2056403.0}, {"date": "2025-09-08", "close": 14.21, "volume": 2170997.0}, {"date": "2025-09-09", "close": 13.91, "volume": 3156757.0}, {"date": "2025-09-10", "close": 13.7, "volume": 2658217.0}, {"date": "2025-09-11", "close": 13.94, "volume": 1995304.0}, {"date": "2025-09-12", "close": 13.53, "volume": 3721048.0}, {"date": "2025-09-15", "close": 13.54, "volume": 3789604.0}, {"date": "2025-09-16", "close": 13.62, "volume": 2844572.0}, {"date": "2025-09-17", "close": 13.43, "volume": 2816565.0}, {"date": "2025-09-18", "close": 13.42, "volume": 3058336.0}, {"date": "2025-09-19", "close": 13.16, "volume": 6019803.0}, {"date": "2025-09-22", "close": 13.24, "volume": 2562455.0}, {"date": "2025-09-23", "close": 12.96, "volume": 3020953.0}, {"date": "2025-09-24", "close": 12.87, "volume": 2777520.0}, {"date": "2025-09-25", "close": 12.37, "volume": 4721729.0}, {"date": "2025-09-26", "close": 12.5, "volume": 3979179.0}, {"date": "2025-09-29", "close": 12.61, "volume": 3337506.0}, {"date": "2025-09-30", "close": 12.69, "volume": 2326721.0}, {"date": "2025-10-01", "close": 12.95, "volume": 3702611.0}, {"date": "2025-10-02", "close": 12.96, "volume": 2428901.0}, {"date": "2025-10-03", "close": 13.19, "volume": 2196461.0}, {"date": "2025-10-06", "close": 12.52, "volume": 4377518.0}, {"date": "2025-10-07", "close": 12.33, "volume": 1993766.0}, {"date": "2025-10-08", "close": 12.38, "volume": 2468389.0}, {"date": "2025-10-09", "close": 12.22, "volume": 2752482.0}, {"date": "2025-10-10", "close": 11.83, "volume": 6368010.0}, {"date": "2025-10-13", "close": 12.21, "volume": 4203639.0}, {"date": "2025-10-14", "close": 12.47, "volume": 3196261.0}, {"date": "2025-10-15", "close": 12.8, "volume": 5537536.0}, {"date": "2025-10-16", "close": 12.62, "volume": 3238859.0}, {"date": "2025-10-17", "close": 12.51, "volume": 4165930.0}, {"date": "2025-10-20", "close": 12.93, "volume": 3417339.0}, {"date": "2025-10-21", "close": 12.97, "volume": 1748994.0}, {"date": "2025-10-22", "close": 13.03, "volume": 2050769.0}, {"date": "2025-10-23", "close": 13.16, "volume": 2049807.0}, {"date": "2025-10-24", "close": 13.11, "volume": 2153565.0}, {"date": "2025-10-27", "close": 13.09, "volume": 2643074.0}, {"date": "2025-10-28", "close": 13.07, "volume": 2189648.0}, {"date": "2025-10-29", "close": 12.86, "volume": 2135066.0}, {"date": "2025-10-30", "close": 12.59, "volume": 3548823.0}, {"date": "2025-10-31", "close": 12.61, "volume": 2903649.0}, {"date": "2025-11-03", "close": 12.55, "volume": 2608519.0}, {"date": "2025-11-04", "close": 12.49, "volume": 2173675.0}, {"date": "2025-11-05", "close": 12.62, "volume": 3451039.0}, {"date": "2025-11-06", "close": 11.02, "volume": 10226130.0}, {"date": "2025-11-07", "close": 11.18, "volume": 6022117.0}, {"date": "2025-11-10", "close": 11.0, "volume": 5413926.0}, {"date": "2025-11-11", "close": 10.98, "volume": 4495844.0}, {"date": "2025-11-12", "close": 10.84, "volume": 5109768.0}, {"date": "2025-11-13", "close": 10.95, "volume": 3942404.0}, {"date": "2025-11-14", "close": 10.52, "volume": 4351535.0}, {"date": "2025-11-17", "close": 10.39, "volume": 5902893.0}, {"date": "2025-11-18", "close": 10.26, "volume": 3903211.0}, {"date": "2025-11-19", "close": 10.08, "volume": 3492621.0}, {"date": "2025-11-20", "close": 9.89, "volume": 4203215.0}, {"date": "2025-11-21", "close": 10.58, "volume": 4288687.0}, {"date": "2025-11-24", "close": 10.73, "volume": 4301967.0}, {"date": "2025-11-25", "close": 11.09, "volume": 2884289.0}, {"date": "2025-11-26", "close": 11.29, "volume": 3518799.0}, {"date": "2025-11-28", "close": 11.34, "volume": 2301493.0}, {"date": "2025-12-01", "close": 11.18, "volume": 3717500.0}, {"date": "2025-12-02", "close": 11.11, "volume": 2986934.0}, {"date": "2025-12-03", "close": 11.335, "volume": 2822047.0}, {"date": "2025-12-04", "close": 11.27, "volume": 2135989.0}, {"date": "2025-12-05", "close": 11.25, "volume": 2736921.0}, {"date": "2025-12-08", "close": 11.1, "volume": 3449839.0}, {"date": "2025-12-09", "close": 11.11, "volume": 3584132.0}, {"date": "2025-12-10", "close": 11.65, "volume": 5101345.0}, {"date": "2025-12-11", "close": 11.6, "volume": 3782855.0}, {"date": "2025-12-12", "close": 11.57, "volume": 2884778.0}, {"date": "2025-12-15", "close": 11.4, "volume": 4309117.0}, {"date": "2025-12-16", "close": 11.37, "volume": 4745367.0}, {"date": "2025-12-17", "close": 11.43, "volume": 3345079.0}, {"date": "2025-12-18", "close": 11.28, "volume": 2911728.0}, {"date": "2025-12-19", "close": 11.21, "volume": 4540758.0}, {"date": "2025-12-22", "close": 11.26, "volume": 2905597.0}, {"date": "2025-12-23", "close": 11.08, "volume": 3530708.0}, {"date": "2025-12-24", "close": 11.22, "volume": 1215838.0}, {"date": "2025-12-26", "close": 11.52, "volume": 5487238.0}, {"date": "2025-12-29", "close": 11.25, "volume": 4137163.0}, {"date": "2025-12-30", "close": 11.4, "volume": 2801997.0}, {"date": "2025-12-31", "close": 11.43, "volume": 2398290.0}, {"date": "2026-01-02", "close": 11.27, "volume": 3860663.0}, {"date": "2026-01-05", "close": 11.61, "volume": 4239020.0}, {"date": "2026-01-06", "close": 12.37, "volume": 4486036.0}, {"date": "2026-01-07", "close": 12.37, "volume": 3238827.0}, {"date": "2026-01-08", "close": 12.48, "volume": 4199591.0}, {"date": "2026-01-09", "close": 12.78, "volume": 7034778.0}, {"date": "2026-01-12", "close": 12.5, "volume": 3882072.0}, {"date": "2026-01-13", "close": 12.13, "volume": 5944629.0}, {"date": "2026-01-14", "close": 12.35, "volume": 3531773.0}, {"date": "2026-01-15", "close": 12.58, "volume": 3778614.0}, {"date": "2026-01-16", "close": 12.21, "volume": 4145054.0}, {"date": "2026-01-20", "close": 12.05, "volume": 4142651.0}, {"date": "2026-01-21", "close": 12.74, "volume": 4348015.0}, {"date": "2026-01-22", "close": 13.0, "volume": 3799380.0}, {"date": "2026-01-23", "close": 12.73, "volume": 3948734.0}, {"date": "2026-01-26", "close": 12.72, "volume": 3049299.0}, {"date": "2026-01-27", "close": 12.77, "volume": 3139289.0}, {"date": "2026-01-28", "close": 12.31, "volume": 5233843.0}, {"date": "2026-01-29", "close": 12.27, "volume": 3789657.0}, {"date": "2026-01-30", "close": 12.47, "volume": 3425983.0}, {"date": "2026-02-02", "close": 12.21, "volume": 3801485.0}, {"date": "2026-02-03", "close": 12.0, "volume": 3769021.0}, {"date": "2026-02-04", "close": 12.54, "volume": 4519800.0}, {"date": "2026-02-05", "close": 12.53, "volume": 4955355.0}, {"date": "2026-02-06", "close": 13.76, "volume": 6336810.0}, {"date": "2026-02-09", "close": 13.7, "volume": 4956495.0}, {"date": "2026-02-10", "close": 13.93, "volume": 4586943.0}, {"date": "2026-02-11", "close": 13.71, "volume": 5368390.0}, {"date": "2026-02-12", "close": 12.81, "volume": 5270453.0}, {"date": "2026-02-13", "close": 12.95, "volume": 6654386.0}, {"date": "2026-02-17", "close": 12.44, "volume": 3562126.0}, {"date": "2026-02-18", "close": 12.49, "volume": 4193992.0}, {"date": "2026-02-19", "close": 12.52, "volume": 6843603.0}, {"date": "2026-02-20", "close": 12.54, "volume": 4877821.0}, {"date": "2026-02-23", "close": 12.55, "volume": 4763893.0}, {"date": "2026-02-24", "close": 13.14, "volume": 5359732.0}, {"date": "2026-02-25", "close": 12.8, "volume": 8457889.0}, {"date": "2026-02-26", "close": 12.71, "volume": 6895645.0}, {"date": "2026-02-27", "close": 14.68, "volume": 13497480.0}, {"date": "2026-03-02", "close": 14.31, "volume": 8783843.0}, {"date": "2026-03-03", "close": 13.3, "volume": 5854995.0}, {"date": "2026-03-04", "close": 13.44, "volume": 5714119.0}, {"date": "2026-03-05", "close": 13.33, "volume": 3659740.0}, {"date": "2026-03-06", "close": 12.74, "volume": 5043575.0}, {"date": "2026-03-09", "close": 12.8, "volume": 3594032.0}, {"date": "2026-03-10", "close": 12.68, "volume": 4572790.0}, {"date": "2026-03-11", "close": 12.73, "volume": 3461035.0}, {"date": "2026-03-12", "close": 11.8, "volume": 4793555.0}, {"date": "2026-03-13", "close": 11.54, "volume": 5266963.0}, {"date": "2026-03-16", "close": 11.73, "volume": 3699150.0}, {"date": "2026-03-17", "close": 12.22, "volume": 6000714.0}, {"date": "2026-03-18", "close": 11.59, "volume": 3559530.0}, {"date": "2026-03-19", "close": 11.26, "volume": 5395368.0}, {"date": "2026-03-20", "close": 10.95, "volume": 6349954.0}, {"date": "2026-03-23", "close": 11.54, "volume": 5367189.0}, {"date": "2026-03-24", "close": 11.465, "volume": 2398256.0}, {"date": "2026-03-25", "close": 11.68, "volume": 2956280.0}, {"date": "2026-03-26", "close": 11.665, "volume": 3100873.0}, {"date": "2026-03-27", "close": 11.47, "volume": 3828356.0}, {"date": "2026-03-30", "close": 11.2, "volume": 4852677.0}, {"date": "2026-03-31", "close": 11.6, "volume": 5540037.0}, {"date": "2026-04-01", "close": 11.66, "volume": 3263191.0}, {"date": "2026-04-02", "close": 11.63, "volume": 2456150.0}, {"date": "2026-04-06", "close": 11.64, "volume": 1852477.0}, {"date": "2026-04-07", "close": 11.52, "volume": 2919381.0}, {"date": "2026-04-08", "close": 11.99, "volume": 4318803.0}, {"date": "2026-04-09", "close": 11.86, "volume": 2992476.0}, {"date": "2026-04-10", "close": 11.71, "volume": 1972554.0}, {"date": "2026-04-13", "close": 12.02, "volume": 3031671.0}, {"date": "2026-04-14", "close": 12.22, "volume": 2984960.0}, {"date": "2026-04-15", "close": 12.05, "volume": 3003319.0}, {"date": "2026-04-16", "close": 12.09, "volume": 2555811.0}, {"date": "2026-04-17", "close": 12.51, "volume": 3349504.0}, {"date": "2026-04-20", "close": 12.79, "volume": 4962048.0}, {"date": "2026-04-21", "close": 12.31, "volume": 3043404.0}, {"date": "2026-04-22", "close": 12.17, "volume": 2074687.0}, {"date": "2026-04-23", "close": 11.9, "volume": 1811824.0}, {"date": "2026-04-24", "close": 11.91, "volume": 2749027.0}, {"date": "2026-04-27", "close": 11.96, "volume": 3999911.0}, {"date": "2026-04-28", "close": 11.78, "volume": 3342702.0}, {"date": "2026-04-29", "close": 11.48, "volume": 3552918.0}, {"date": "2026-04-30", "close": 11.75, "volume": 5670607.0}, {"date": "2026-05-01", "close": 11.81, "volume": 3571681.0}, {"date": "2026-05-04", "close": 11.2, "volume": 5637434.0}, {"date": "2026-05-05", "close": 11.37, "volume": 9476129.0}, {"date": "2026-05-06", "close": 11.14, "volume": 7958079.0}, {"date": "2026-05-07", "close": 10.96, "volume": 6611764.0}, {"date": "2026-05-08", "close": 11.0, "volume": 6637841.0}, {"date": "2026-05-11", "close": 10.91, "volume": 6231420.0}, {"date": "2026-05-12", "close": 11.0, "volume": 4794697.0}, {"date": "2026-05-13", "close": 10.44, "volume": 4408224.0}, {"date": "2026-05-14", "close": 10.41, "volume": 4407882.0}, {"date": "2026-05-15", "close": 10.07, "volume": 9073377.0}, {"date": "2026-05-18", "close": 9.82, "volume": 5480355.0}, {"date": "2026-05-19", "close": 9.74, "volume": 9690360.0}, {"date": "2026-05-20", "close": 9.84, "volume": 6400273.0}, {"date": "2026-05-21", "close": 9.93, "volume": 5273831.0}, {"date": "2026-05-22", "close": 10.21, "volume": 4784355.0}, {"date": "2026-05-26", "close": 9.99, "volume": 5687436.0}, {"date": "2026-05-27", "close": 10.0, "volume": 4946600.0}, {"date": "2026-05-28", "close": 10.29, "volume": 14375050.0}, {"date": "2026-05-29", "close": 10.47, "volume": 7723118.0}, {"date": "2026-06-01", "close": 10.02, "volume": 4515370.0}, {"date": "2026-06-02", "close": 9.83, "volume": 5958734.0}, {"date": "2026-06-03", "close": 9.64, "volume": 3617143.0}, {"date": "2026-06-04", "close": 9.88, "volume": 6594203.0}, {"date": "2026-06-05", "close": 10.0, "volume": 3469294.0}, {"date": "2026-06-08", "close": 10.26, "volume": 4799972.0}, {"date": "2026-06-09", "close": 10.47, "volume": 5499744.0}, {"date": "2026-06-10", "close": 10.04, "volume": 3238291.0}, {"date": "2026-06-11", "close": 10.14, "volume": 4543021.0}, {"date": "2026-06-12", "close": 10.09, "volume": 3356729.0}, {"date": "2026-06-15", "close": 10.14, "volume": 2947663.0}, {"date": "2026-06-16", "close": 10.45, "volume": 4972523.0}, {"date": "2026-06-17", "close": 10.03, "volume": 5789281.0}, {"date": "2026-06-18", "close": 10.33, "volume": 5316378.0}, {"date": "2026-06-22", "close": 10.15, "volume": 6077180.0}, {"date": "2026-06-23", "close": 10.2, "volume": 4456945.0}, {"date": "2026-06-24", "close": 10.52, "volume": 4795594.0}, {"date": "2026-06-25", "close": 10.78, "volume": 3875420.0}, {"date": "2026-06-26", "close": 11.01, "volume": 32233980.0}, {"date": "2026-06-29", "close": 10.82, "volume": 4626881.0}, {"date": "2026-06-30", "close": 10.61, "volume": 4629868.0}, {"date": "2026-07-01", "close": 11.09, "volume": 5169303.0}, {"date": "2026-07-02", "close": 11.65, "volume": 4797010.0}, {"date": "2026-07-06", "close": 12.32, "volume": 5877554.0}, {"date": "2026-07-07", "close": 12.19, "volume": 4416878.0}, {"date": "2026-07-08", "close": 11.78, "volume": 4627573.0}, {"date": "2026-07-09", "close": 11.89, "volume": 4059122.0}, {"date": "2026-07-10", "close": 12.26, "volume": 4690420.0}, {"date": "2026-07-13", "close": 12.78, "volume": 5763930.0}, {"date": "2026-07-14", "close": 12.7, "volume": 5688440.0}, {"date": "2026-07-15", "close": 13.4, "volume": 5828808.0}, {"date": "2026-07-16", "close": 13.85, "volume": 5370664.0}, {"date": "2026-07-17", "close": 14.05, "volume": 6070086.0}, {"date": "2026-07-20", "close": 13.46, "volume": 4867954.0}, {"date": "2026-07-21", "close": 13.65, "volume": 5291185.0}, {"date": "2026-07-22", "close": 13.27, "volume": 4935638.0}, {"date": "2026-07-23", "close": 12.72, "volume": 7748865.0}, {"date": "2026-07-24", "close": 12.93, "volume": 3958066.0}, {"date": "2026-07-27", "close": 13.02, "volume": 4061124.0}, {"date": "2026-07-28", "close": 13.49, "volume": 4794993.0}, {"date": "2026-07-29", "close": 14.2, "volume": 5639956.0}, {"date": "2026-07-30", "close": 13.74, "volume": 3940141.0}, {"date": "2026-07-31", "close": 13.37, "volume": 3632712.0}, {"date": "2026-08-03", "close": 14.13, "volume": 7152807.0}, {"date": "2026-08-04", "close": 14.27, "volume": 4298885.0}, {"date": "2026-08-05", "close": 13.78, "volume": 3653140.0}, {"date": "2026-08-06", "close": 13.17, "volume": 5506576.0}, {"date": "2026-08-07", "close": 12.12, "volume": 8574267.0}], "refreshing": true}