{"ticker": "YUMC", "overview": {"cik": "1673358", "ticker": "YUMC", "name": "Yum China Holdings, Inc.", "industry": "Retail-Eating  Places", "country": "United States", "sic": "5812", "announcements": [{"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001673358-26-000133", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001193125-26-377525", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001673358-26-000131", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001628280-26-057623", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001673358-26-000129", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001628280-26-056193", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-341077", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-339048", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336485", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324793", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001673358-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001673358-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001673358-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001673358-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001673358-26-000123", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001673358-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001673358-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001673358-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001673358-26-000119", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272893", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-271854", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0000945621-26-000790", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0000945621-26-000788", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001673358-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001673358-26-000107", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 1830546.9500000002, "net": -1830546.9500000002, "insiders": 2, "first_date": "2026-08-12", "last_date": "2026-08-18"}, "metrics": {"ticker": "YUMC", "has_prices": true, "as_of": "2026-08-07", "last": 47.72, "prev_close": 48.19, "change": -0.46999999999999886, "change_pct": -0.009753060800996034, "session_volume": 1375904.0, "vwap_5": 47.954373295466624, "vwap_20": 45.35781965244861, "vwap_60": 43.9017364972966, "vwap_250": 47.06422861026286, "high_52w": 57.95, "low_52w": 40.18, "avg_volume_20": 1728918.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001673358-26-000133", "src": "INSIDERS", "ticker": "YUMC", "cik": "1673358", "company": "Yum China Holdings, Inc.", "company_raw": "Yum China Holdings, Inc.", "who": "Jerry Ding", "who_key": "DING Jerry", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 26658.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on YUMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014042/000167335826000133/0001673358-26-000133-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001673358-26-000131", "src": "INSIDERS", "ticker": "YUMC", "cik": "1673358", "company": "Yum China Holdings, Inc.", "company_raw": "Yum China Holdings, Inc.", "who": "Duoduo (Howard) Huang", "who_key": "HUANG Duoduo (Howard)", "role": "Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1134519.53, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "An exit at the top? Exec sells $1.1M of YUMC", "source_url": "https://www.sec.gov/Archives/edgar/data/1968156/000167335826000131/0001673358-26-000131-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110391}, {"id": "0001673358-26-000129", "src": "INSIDERS", "ticker": "YUMC", "cik": "1673358", "company": "Yum China Holdings, Inc.", "company_raw": "Yum China Holdings, Inc.", "who": "Jeff Kuai", "who_key": "Kuai Jeff", "role": "General Manager, Pizza Hut", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 696027.42, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider sells $696K of YUMC", "source_url": "https://www.sec.gov/Archives/edgar/data/1685835/000167335826000129/0001673358-26-000129-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "HOUSE-2023-20023404-T495", "src": "CONGRESS", "ticker": "YUMC", "cik": "", "company": "Yum China Holdings, Inc.", "company_raw": "l Goldman Grandchildren 1986 Trust > TLH ADR\nYum China Holdings, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman trims YUMC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741911}, {"id": "SENATE-d729aa5338644ec2808762ba351859c7-0", "src": "CONGRESS", "ticker": "YUMC", "cik": "", "company": "Yum China Holdings, Inc.", "company_raw": "Yum China Holdings, Inc.", "who": "Sen. Chris Van Hollen", "who_key": "Sen. Chris Van Hollen", "role": "Van Hollen, Chris (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": "Capitol Hill trade: Sen. Chris Van Hollen dumps YUMC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d729aa53-3864-4ec2-8087-62ba351859c7/", "trade_date": "2017-02-17", "timestamp": "2017-02-17", "mins": 5105751}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Yum China Holdings, Inc. Common Stock", "new_value": "Yum China Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001673358", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001673358", "applied": 1, "detected_at": "2026-10-28T17:08:08.647805"}]}, "key_people": [{"who": "Duoduo (Howard) Huang", "who_key": "HUANG Duoduo (Howard)", "role": "Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1134519.53, "net": -1134519.53, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1134519.53, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968156/000167335826000131/0001673358-26-000131-index.htm"}], "latest": {"action": "SELL", "amount": 1134519.53, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968156/000167335826000131/0001673358-26-000131-index.htm"}}, {"who": "Jeff Kuai", "who_key": "Kuai Jeff", "role": "General Manager, Pizza Hut", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 696027.42, "net": -696027.42, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 696027.42, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685835/000167335826000129/0001673358-26-000129-index.htm"}], "latest": {"action": "SELL", "amount": 696027.42, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685835/000167335826000129/0001673358-26-000129-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Sen. Chris Van Hollen", "who_key": "Sen. Chris Van Hollen", "role": "Van Hollen, Chris (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": "2017-02-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d729aa53-3864-4ec2-8087-62ba351859c7/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2017-02-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d729aa53-3864-4ec2-8087-62ba351859c7/"}}], "activity": [{"date": "2026-08-12", "net": -696027.42}, {"date": "2026-08-18", "net": -1134519.53}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001673358-26-000133", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001193125-26-377525", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001673358-26-000131", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001628280-26-057623", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001673358-26-000129", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001628280-26-056193", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-341077", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-339048", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336485", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324793", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001673358-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001673358-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001673358-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001673358-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001673358-26-000123", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001673358-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001673358-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001673358-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001673358-26-000119", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272893", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-271854", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0000945621-26-000790", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0000945621-26-000788", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001673358-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001673358-26-000107", "price_sensitive": false}], "performance": {"ticker": "YUMC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-17", "close": 25.65, "volume": 251862.0}, {"date": "2016-10-18", "close": 24.44, "volume": 349338.0}, {"date": "2016-10-19", "close": 24.26, "volume": 222719.0}, {"date": "2016-10-20", "close": 24.25, "volume": 123099.0}, {"date": "2016-10-21", "close": 24.92, "volume": 354550.0}, {"date": "2016-10-24", "close": 25.23, "volume": 384563.0}, {"date": "2016-10-25", "close": 24.52, "volume": 1305611.0}, {"date": "2016-10-26", "close": 24.75, "volume": 1537732.0}, {"date": "2016-10-27", "close": 24.83, "volume": 847113.0}, {"date": "2016-10-28", "close": 24.36, "volume": 1666790.0}, {"date": "2016-10-31", "close": 24.24, "volume": 4294716.0}, {"date": "2016-11-01", "close": 26.19, "volume": 87638040.0}, {"date": "2016-11-02", "close": 26.59, "volume": 15952560.0}, {"date": "2016-11-03", "close": 26.85, "volume": 7704926.0}, {"date": "2016-11-04", "close": 27.58, "volume": 9971711.0}, {"date": "2016-11-07", "close": 26.71, "volume": 12850570.0}, {"date": "2016-11-08", "close": 26.59, "volume": 11444770.0}, {"date": "2016-11-09", "close": 26.0, "volume": 8522252.0}, {"date": "2016-11-10", "close": 26.0, "volume": 8073214.0}, {"date": "2016-11-11", "close": 26.98, "volume": 7137154.0}, {"date": "2016-11-14", "close": 25.88, "volume": 4945536.0}, {"date": "2016-11-15", "close": 26.56, "volume": 8663073.0}, {"date": "2016-11-16", "close": 26.94, "volume": 4773691.0}, {"date": "2016-11-17", "close": 27.09, "volume": 2739245.0}, {"date": "2016-11-18", "close": 28.25, "volume": 4080359.0}, {"date": "2016-11-21", "close": 28.92, "volume": 3345615.0}, {"date": "2016-11-22", "close": 29.98, "volume": 6464906.0}, {"date": "2016-11-23", "close": 29.79, "volume": 2750967.0}, {"date": "2016-11-25", "close": 29.45, "volume": 2468737.0}, {"date": "2016-11-28", "close": 28.35, "volume": 3868401.0}, {"date": "2016-11-29", "close": 28.59, "volume": 3000853.0}, {"date": "2016-11-30", "close": 28.12, "volume": 7216836.0}, {"date": "2016-12-01", "close": 28.25, "volume": 3473721.0}, {"date": "2016-12-02", "close": 28.15, "volume": 2804824.0}, {"date": "2016-12-05", "close": 28.0, "volume": 2724151.0}, {"date": "2016-12-06", "close": 28.35, "volume": 8361582.0}, {"date": "2016-12-07", "close": 28.02, "volume": 3596309.0}, {"date": "2016-12-08", "close": 28.02, "volume": 4637338.0}, {"date": "2016-12-09", "close": 28.0, "volume": 2989380.0}, {"date": "2016-12-12", "close": 26.45, "volume": 3767085.0}, {"date": "2016-12-13", "close": 27.02, "volume": 2688462.0}, {"date": "2016-12-14", "close": 27.04, "volume": 1795161.0}, {"date": "2016-12-15", "close": 26.4, "volume": 2210073.0}, {"date": "2016-12-16", "close": 26.18, "volume": 3376025.0}, {"date": "2016-12-19", "close": 25.92, "volume": 5160065.0}, {"date": "2016-12-20", "close": 26.67, "volume": 2797700.0}, {"date": "2016-12-21", "close": 26.63, "volume": 1179882.0}, {"date": "2016-12-22", "close": 26.16, "volume": 1095284.0}, {"date": "2016-12-23", "close": 26.01, "volume": 923857.0}, {"date": "2016-12-27", "close": 25.87, "volume": 2228898.0}, {"date": "2016-12-28", "close": 25.99, "volume": 1572133.0}, {"date": "2016-12-29", "close": 26.0, "volume": 606746.0}, {"date": "2016-12-30", "close": 26.12, "volume": 968065.0}, {"date": "2017-01-03", "close": 26.24, "volume": 1438484.0}, {"date": "2017-01-04", "close": 26.62, "volume": 1191058.0}, {"date": "2017-01-05", "close": 26.99, "volume": 1310276.0}, {"date": "2017-01-06", "close": 26.16, "volume": 1794622.0}, {"date": "2017-01-09", "close": 26.05, "volume": 1432218.0}, {"date": "2017-01-10", "close": 26.18, "volume": 2364111.0}, {"date": "2017-01-11", "close": 26.06, "volume": 2585906.0}, {"date": "2017-01-12", "close": 25.99, "volume": 1659362.0}, {"date": "2017-01-13", "close": 25.97, "volume": 1886263.0}, {"date": "2017-01-17", "close": 26.67, "volume": 2631720.0}, {"date": "2017-01-18", "close": 26.49, "volume": 2112855.0}, {"date": "2017-01-19", "close": 26.0, "volume": 2199473.0}, {"date": "2017-01-20", "close": 26.05, "volume": 1592795.0}, {"date": "2017-01-23", "close": 26.71, "volume": 1525249.0}, {"date": "2017-01-24", "close": 26.92, "volume": 1973660.0}, {"date": "2017-01-25", "close": 27.0, "volume": 2033371.0}, {"date": "2017-01-26", "close": 27.99, "volume": 3032823.0}, {"date": "2017-01-27", "close": 28.05, "volume": 2069874.0}, {"date": "2017-01-30", "close": 27.72, "volume": 1592288.0}, {"date": "2017-01-31", "close": 27.48, "volume": 1941033.0}, {"date": "2017-02-01", "close": 27.56, "volume": 1785193.0}, {"date": "2017-02-02", "close": 28.49, "volume": 2089727.0}, {"date": "2017-02-03", "close": 28.43, "volume": 2014287.0}, {"date": "2017-02-06", "close": 28.79, "volume": 2565061.0}, {"date": "2017-02-07", "close": 28.1, "volume": 3546044.0}, {"date": "2017-02-08", "close": 27.13, "volume": 3598990.0}, {"date": "2017-02-09", "close": 26.96, "volume": 5458048.0}, {"date": "2017-02-10", "close": 26.56, "volume": 3485252.0}, {"date": "2017-02-13", "close": 27.26, "volume": 3808900.0}, {"date": "2017-02-14", "close": 26.63, "volume": 2575106.0}, {"date": "2017-02-15", "close": 26.65, "volume": 2196872.0}, {"date": "2017-02-16", "close": 26.85, "volume": 1805355.0}, {"date": "2017-02-17", "close": 26.57, "volume": 2160034.0}, {"date": "2017-02-21", "close": 26.75, "volume": 1848353.0}, {"date": "2017-02-22", "close": 26.77, "volume": 2679814.0}, {"date": "2017-02-23", "close": 26.77, "volume": 2698426.0}, {"date": "2017-02-24", "close": 26.99, "volume": 1976845.0}, {"date": "2017-02-27", "close": 27.0, "volume": 2898390.0}, {"date": "2017-02-28", "close": 26.59, "volume": 6440988.0}, {"date": "2017-03-01", "close": 26.5, "volume": 2553790.0}, {"date": "2017-03-02", "close": 26.41, "volume": 2358848.0}, {"date": "2017-03-03", "close": 26.51, "volume": 1538454.0}, {"date": "2017-03-06", "close": 26.31, "volume": 2940464.0}, {"date": "2017-03-07", "close": 26.01, "volume": 3218042.0}, {"date": "2017-03-08", "close": 26.38, "volume": 1857513.0}, {"date": "2017-03-09", "close": 26.2, "volume": 1311285.0}, {"date": "2017-03-10", "close": 26.35, "volume": 1818149.0}, {"date": "2017-03-13", "close": 26.48, "volume": 1771675.0}, {"date": "2017-03-14", "close": 26.0, "volume": 1863025.0}, {"date": "2017-03-15", "close": 25.86, "volume": 2591974.0}, {"date": "2017-03-16", "close": 26.23, "volume": 2085827.0}, {"date": "2017-03-17", "close": 26.28, "volume": 2899346.0}, {"date": "2017-03-20", "close": 26.93, "volume": 6310813.0}, {"date": "2017-03-21", "close": 26.67, "volume": 3903822.0}, {"date": "2017-03-22", "close": 26.84, "volume": 2540277.0}, {"date": "2017-03-23", "close": 26.32, "volume": 1909467.0}, {"date": "2017-03-24", "close": 26.14, "volume": 2698962.0}, {"date": "2017-03-27", "close": 26.46, "volume": 1803820.0}, {"date": "2017-03-28", "close": 26.55, "volume": 2952281.0}, {"date": "2017-03-29", "close": 26.61, "volume": 3001189.0}, {"date": "2017-03-30", "close": 26.52, "volume": 4001264.0}, {"date": "2017-03-31", "close": 27.2, "volume": 3286285.0}, {"date": "2017-04-03", "close": 27.2, "volume": 2686370.0}, {"date": "2017-04-04", "close": 27.96, "volume": 3299403.0}, {"date": "2017-04-05", "close": 28.18, "volume": 4922109.0}, {"date": "2017-04-06", "close": 30.76, "volume": 14625220.0}, {"date": "2017-04-07", "close": 31.15, "volume": 6870064.0}, {"date": "2017-04-10", "close": 31.35, "volume": 4628268.0}, {"date": "2017-04-11", "close": 32.5, "volume": 4381390.0}, {"date": "2017-04-12", "close": 32.64, "volume": 3612890.0}, {"date": "2017-04-13", "close": 32.99, "volume": 2506343.0}, {"date": "2017-04-17", "close": 32.94, "volume": 2861085.0}, {"date": "2017-04-18", "close": 32.76, "volume": 4145673.0}, {"date": "2017-04-19", "close": 33.01, "volume": 3386848.0}, {"date": "2017-04-20", "close": 33.08, "volume": 3081069.0}, {"date": "2017-04-21", "close": 32.75, "volume": 2787664.0}, {"date": "2017-04-24", "close": 33.32, "volume": 2468626.0}, {"date": "2017-04-25", "close": 33.7, "volume": 3275097.0}, {"date": "2017-04-26", "close": 34.39, "volume": 2538059.0}, {"date": "2017-04-27", "close": 34.25, "volume": 1872379.0}, {"date": "2017-04-28", "close": 34.12, "volume": 1418395.0}, {"date": "2017-05-01", "close": 34.57, "volume": 1434021.0}, {"date": "2017-05-02", "close": 34.78, "volume": 1937941.0}, {"date": "2017-05-03", "close": 35.08, "volume": 1419481.0}, {"date": "2017-05-04", "close": 34.5, "volume": 2418566.0}, {"date": "2017-05-05", "close": 33.83, "volume": 1944265.0}, {"date": "2017-05-08", "close": 33.78, "volume": 2564614.0}, {"date": "2017-05-09", "close": 34.1, "volume": 1251963.0}, {"date": "2017-05-10", "close": 34.8, "volume": 3387833.0}, {"date": "2017-05-11", "close": 34.3, "volume": 2441582.0}, {"date": "2017-05-12", "close": 34.52, "volume": 2276969.0}, {"date": "2017-05-15", "close": 33.8, "volume": 2348484.0}, {"date": "2017-05-16", "close": 35.04, "volume": 3240071.0}, {"date": "2017-05-17", "close": 34.64, "volume": 2260350.0}, {"date": "2017-05-18", "close": 35.59, "volume": 1988753.0}, {"date": "2017-05-19", "close": 36.35, "volume": 2107669.0}, {"date": "2017-05-22", "close": 36.91, "volume": 5030920.0}, {"date": "2017-05-23", "close": 37.67, "volume": 2668355.0}, {"date": "2017-05-24", "close": 37.49, "volume": 2387209.0}, {"date": "2017-05-25", "close": 37.78, "volume": 1816819.0}, {"date": "2017-05-26", "close": 37.76, "volume": 1936998.0}, {"date": "2017-05-30", "close": 37.85, "volume": 2994512.0}, {"date": "2017-05-31", "close": 38.41, "volume": 10212400.0}, {"date": "2017-06-01", "close": 40.0, "volume": 6330504.0}, {"date": "2017-06-02", "close": 39.94, "volume": 3820849.0}, {"date": "2017-06-05", "close": 40.45, "volume": 2212569.0}, {"date": "2017-06-06", "close": 40.75, "volume": 2737702.0}, {"date": "2017-06-07", "close": 41.7, "volume": 2564018.0}, {"date": "2017-06-08", "close": 40.75, "volume": 4647433.0}, {"date": "2017-06-09", "close": 39.79, "volume": 3615283.0}, {"date": "2017-06-12", "close": 39.38, "volume": 5451735.0}, {"date": "2017-06-13", "close": 39.73, "volume": 2421403.0}, {"date": "2017-06-14", "close": 39.7, "volume": 2189941.0}, {"date": "2017-06-15", "close": 39.68, "volume": 1753999.0}, {"date": "2017-06-16", "close": 39.88, "volume": 3680646.0}, {"date": "2017-06-19", "close": 40.51, "volume": 2221411.0}, {"date": "2017-06-20", "close": 40.13, "volume": 2880893.0}, {"date": "2017-06-21", "close": 40.58, "volume": 2673342.0}, {"date": "2017-06-22", "close": 40.37, "volume": 1877755.0}, {"date": "2017-06-23", "close": 39.99, "volume": 7244558.0}, {"date": "2017-06-26", "close": 40.44, "volume": 2204762.0}, {"date": "2017-06-27", "close": 39.44, "volume": 1491749.0}, {"date": "2017-06-28", "close": 39.44, "volume": 2684299.0}, {"date": "2017-06-29", "close": 38.81, "volume": 2967112.0}, {"date": "2017-06-30", "close": 39.43, "volume": 2438964.0}, {"date": "2017-07-03", "close": 40.27, "volume": 2015076.0}, {"date": "2017-07-05", "close": 40.13, "volume": 4446268.0}, {"date": "2017-07-06", "close": 34.95, "volume": 15761800.0}, {"date": "2017-07-07", "close": 37.32, "volume": 13551560.0}, {"date": "2017-07-10", "close": 37.32, "volume": 7158690.0}, {"date": "2017-07-11", "close": 37.33, "volume": 3139581.0}, {"date": "2017-07-12", "close": 37.55, "volume": 2850345.0}, {"date": "2017-07-13", "close": 37.04, "volume": 3063072.0}, {"date": "2017-07-14", "close": 37.07, "volume": 1856389.0}, {"date": "2017-07-17", "close": 37.07, "volume": 2676517.0}, {"date": "2017-07-18", "close": 37.05, "volume": 2078703.0}, {"date": "2017-07-19", "close": 37.05, "volume": 1589308.0}, {"date": "2017-07-20", "close": 37.48, "volume": 2595561.0}, {"date": "2017-07-21", "close": 37.16, "volume": 1504531.0}, {"date": "2017-07-24", "close": 37.18, "volume": 1550308.0}, {"date": "2017-07-25", "close": 36.8, "volume": 2223803.0}, {"date": "2017-07-26", "close": 36.51, "volume": 3315406.0}, {"date": "2017-07-27", "close": 36.21, "volume": 4556987.0}, {"date": "2017-07-28", "close": 35.89, "volume": 2124882.0}, {"date": "2017-07-31", "close": 35.79, "volume": 2827291.0}, {"date": "2017-08-01", "close": 36.49, "volume": 1981149.0}, {"date": "2017-08-02", "close": 36.83, "volume": 1719997.0}, {"date": "2017-08-03", "close": 36.81, "volume": 1472628.0}, {"date": "2017-08-04", "close": 37.13, "volume": 1278445.0}, {"date": "2017-08-07", "close": 37.18, "volume": 1457298.0}, {"date": "2017-08-08", "close": 37.13, "volume": 1607521.0}, {"date": "2017-08-09", "close": 37.27, "volume": 1717346.0}, {"date": "2017-08-10", "close": 37.33, "volume": 1525926.0}, {"date": "2017-08-11", "close": 37.8, "volume": 1470536.0}, {"date": "2017-08-14", "close": 37.12, "volume": 2065921.0}, {"date": "2017-08-15", "close": 37.23, "volume": 1121058.0}, {"date": "2017-08-16", "close": 37.85, "volume": 1854676.0}, {"date": "2017-08-17", "close": 37.24, "volume": 1557039.0}, {"date": "2017-08-18", "close": 37.05, "volume": 1628881.0}, {"date": "2017-08-21", "close": 37.38, "volume": 994875.0}, {"date": "2017-08-22", "close": 37.1, "volume": 1921521.0}, {"date": "2017-08-23", "close": 36.7, "volume": 1343833.0}, {"date": "2017-08-24", "close": 36.27, "volume": 2275255.0}, {"date": "2017-08-25", "close": 35.75, "volume": 3160032.0}, {"date": "2017-08-28", "close": 35.65, "volume": 4085811.0}, {"date": "2017-08-29", "close": 35.18, "volume": 2337098.0}, {"date": "2017-08-30", "close": 35.14, "volume": 2126018.0}, {"date": "2017-08-31", "close": 35.36, "volume": 2903225.0}, {"date": "2017-09-01", "close": 35.8, "volume": 3109143.0}, {"date": "2017-09-05", "close": 36.66, "volume": 4607703.0}, {"date": "2017-09-06", "close": 35.93, "volume": 2358933.0}, {"date": "2017-09-07", "close": 35.8, "volume": 1497476.0}, {"date": "2017-09-08", "close": 35.63, "volume": 1618974.0}, {"date": "2017-09-11", "close": 36.05, "volume": 6208575.0}, {"date": "2017-09-12", "close": 36.18, "volume": 1933837.0}, {"date": "2017-09-13", "close": 36.79, "volume": 1910088.0}, {"date": "2017-09-14", "close": 36.96, "volume": 3096704.0}, {"date": "2017-09-15", "close": 37.38, "volume": 2694094.0}, {"date": "2017-09-18", "close": 38.86, "volume": 3893765.0}, {"date": "2017-09-19", "close": 39.69, "volume": 2595809.0}, {"date": "2017-09-20", "close": 40.19, "volume": 2345139.0}, {"date": "2017-09-21", "close": 39.84, "volume": 1692453.0}, {"date": "2017-09-22", "close": 39.71, "volume": 2195535.0}, {"date": "2017-09-25", "close": 39.11, "volume": 3638937.0}, {"date": "2017-09-26", "close": 39.69, "volume": 1479575.0}, {"date": "2017-09-27", "close": 39.78, "volume": 2533908.0}, {"date": "2017-09-28", "close": 39.9, "volume": 1980485.0}, {"date": "2017-09-29", "close": 39.97, "volume": 2093974.0}, {"date": "2017-10-02", "close": 40.39, "volume": 1537925.0}, {"date": "2017-10-03", "close": 40.31, "volume": 2244440.0}, {"date": "2017-10-04", "close": 39.89, "volume": 2343307.0}, {"date": "2017-10-05", "close": 39.97, "volume": 4598967.0}, {"date": "2017-10-06", "close": 40.82, "volume": 7996539.0}, {"date": "2017-10-09", "close": 42.99, "volume": 5166230.0}, {"date": "2017-10-10", "close": 42.51, "volume": 4702631.0}, {"date": "2017-10-11", "close": 42.39, "volume": 2848744.0}, {"date": "2017-10-12", "close": 42.94, "volume": 3082199.0}, {"date": "2017-10-13", "close": 42.94, "volume": 2277417.0}, {"date": "2017-10-16", "close": 42.66, "volume": 1589786.0}, {"date": "2017-10-17", "close": 42.68, "volume": 1974607.0}, {"date": "2017-10-18", "close": 42.46, "volume": 1433384.0}, {"date": "2017-10-19", "close": 41.9, "volume": 2270205.0}, {"date": "2017-10-20", "close": 42.15, "volume": 2220132.0}, {"date": "2017-10-23", "close": 42.23, "volume": 1712648.0}, {"date": "2017-10-24", "close": 40.94, "volume": 3222696.0}, {"date": "2017-10-25", "close": 40.12, "volume": 3548273.0}, {"date": "2017-10-26", "close": 40.61, "volume": 2121076.0}, {"date": "2017-10-27", "close": 40.11, "volume": 1285170.0}, {"date": "2017-10-30", "close": 40.43, "volume": 2123758.0}, {"date": "2017-10-31", "close": 40.35, "volume": 1543160.0}, {"date": "2017-11-01", "close": 39.89, "volume": 1856146.0}, {"date": "2017-11-02", "close": 40.17, "volume": 1926114.0}, {"date": "2017-11-03", "close": 41.81, "volume": 3313931.0}, {"date": "2017-11-06", "close": 41.16, "volume": 2513853.0}, {"date": "2017-11-07", "close": 41.2, "volume": 1576607.0}, {"date": "2017-11-08", "close": 41.05, "volume": 1677918.0}, {"date": "2017-11-09", "close": 41.06, "volume": 1283034.0}, {"date": "2017-11-10", "close": 41.73, "volume": 1360062.0}, {"date": "2017-11-13", "close": 42.13, "volume": 1899446.0}, {"date": "2017-11-14", "close": 41.96, "volume": 1376171.0}, {"date": "2017-11-15", "close": 41.45, "volume": 1586696.0}, {"date": "2017-11-16", "close": 42.23, "volume": 1167957.0}, {"date": "2017-11-17", "close": 42.5, "volume": 1211172.0}, {"date": "2017-11-20", "close": 41.85, "volume": 1139600.0}, {"date": "2017-11-21", "close": 41.68, "volume": 1841316.0}, {"date": "2017-11-22", "close": 40.63, "volume": 1917658.0}, {"date": "2017-11-24", "close": 40.72, "volume": 1517523.0}, {"date": "2017-11-27", "close": 40.76, "volume": 1572808.0}, {"date": "2017-11-28", "close": 41.23, "volume": 2548376.0}, {"date": "2017-11-29", "close": 41.01, "volume": 1725060.0}, {"date": "2017-11-30", "close": 40.83, "volume": 5213958.0}, {"date": "2017-12-01", "close": 40.57, "volume": 3146507.0}, {"date": "2017-12-04", "close": 41.05, "volume": 3371894.0}, {"date": "2017-12-05", "close": 40.73, "volume": 1308256.0}, {"date": "2017-12-06", "close": 39.96, "volume": 1643382.0}, {"date": "2017-12-07", "close": 40.18, "volume": 1213824.0}, {"date": "2017-12-08", "close": 40.81, "volume": 1641479.0}, {"date": "2017-12-11", "close": 40.8, "volume": 1085861.0}, {"date": "2017-12-12", "close": 40.56, "volume": 724898.0}, {"date": "2017-12-13", "close": 40.62, "volume": 1976609.0}, {"date": "2017-12-14", "close": 40.49, "volume": 1285174.0}, {"date": "2017-12-15", "close": 40.54, "volume": 1575806.0}, {"date": "2017-12-18", "close": 41.2, "volume": 1290761.0}, {"date": "2017-12-19", "close": 42.01, "volume": 1870565.0}, {"date": "2017-12-20", "close": 40.91, "volume": 1147382.0}, {"date": "2017-12-21", "close": 41.09, "volume": 789978.0}, {"date": "2017-12-22", "close": 40.87, "volume": 881865.0}, {"date": "2017-12-26", "close": 39.55, "volume": 990707.0}, {"date": "2017-12-27", "close": 40.19, "volume": 1127792.0}, {"date": "2017-12-28", "close": 40.68, "volume": 944912.0}, {"date": "2017-12-29", "close": 40.02, "volume": 1233418.0}, {"date": "2018-01-02", "close": 40.63, "volume": 1373309.0}, {"date": "2018-01-03", "close": 42.24, "volume": 2435419.0}, {"date": "2018-01-04", "close": 42.5, "volume": 2186273.0}, {"date": "2018-01-05", "close": 42.75, "volume": 1895927.0}, {"date": "2018-01-08", "close": 42.68, "volume": 1442818.0}, {"date": "2018-01-09", "close": 43.29, "volume": 3306820.0}, {"date": "2018-01-10", "close": 42.68, "volume": 2376600.0}, {"date": "2018-01-11", "close": 43.8, "volume": 4504155.0}, {"date": "2018-01-12", "close": 45.86, "volume": 4401431.0}, {"date": "2018-01-16", "close": 46.24, "volume": 3074675.0}, {"date": "2018-01-17", "close": 45.54, "volume": 2304502.0}, {"date": "2018-01-18", "close": 45.14, "volume": 1541093.0}, {"date": "2018-01-19", "close": 45.97, "volume": 2987750.0}, {"date": "2018-01-22", "close": 47.58, "volume": 3044090.0}, {"date": "2018-01-23", "close": 47.94, "volume": 2009416.0}, {"date": "2018-01-24", "close": 47.41, "volume": 2376881.0}, {"date": "2018-01-25", "close": 47.5, "volume": 1507090.0}, {"date": "2018-01-26", "close": 48.18, "volume": 1551932.0}, {"date": "2018-01-29", "close": 47.04, "volume": 2118965.0}, {"date": "2018-01-30", "close": 46.79, "volume": 1511164.0}, {"date": "2018-01-31", "close": 46.39, "volume": 1598025.0}, {"date": "2018-02-01", "close": 46.75, "volume": 1573624.0}, {"date": "2018-02-02", "close": 45.55, "volume": 1344022.0}, {"date": "2018-02-05", "close": 44.32, "volume": 1599008.0}, {"date": "2018-02-06", "close": 43.89, "volume": 2910927.0}, {"date": "2018-02-07", "close": 44.3, "volume": 2588363.0}, {"date": "2018-02-08", "close": 41.0, "volume": 6913442.0}, {"date": "2018-02-09", "close": 40.29, "volume": 4345583.0}, {"date": "2018-02-12", "close": 39.8, "volume": 3541926.0}, {"date": "2018-02-13", "close": 40.07, "volume": 2178002.0}, {"date": "2018-02-14", "close": 40.39, "volume": 3126213.0}, {"date": "2018-02-15", "close": 40.29, "volume": 2315130.0}, {"date": "2018-02-16", "close": 40.44, "volume": 1840518.0}, {"date": "2018-02-20", "close": 40.39, "volume": 1658424.0}, {"date": "2018-02-21", "close": 41.33, "volume": 2440136.0}, {"date": "2018-02-22", "close": 41.8, "volume": 3604035.0}, {"date": "2018-02-23", "close": 43.75, "volume": 3136978.0}, {"date": "2018-02-26", "close": 43.95, "volume": 2170621.0}, {"date": "2018-02-27", "close": 43.47, "volume": 2689410.0}, {"date": "2018-02-28", "close": 43.32, "volume": 2253982.0}, {"date": "2018-03-01", "close": 42.02, "volume": 1783962.0}, {"date": "2018-03-02", "close": 42.47, "volume": 1383782.0}, {"date": "2018-03-05", "close": 42.21, "volume": 2813629.0}, {"date": "2018-03-06", "close": 42.78, "volume": 1200449.0}, {"date": "2018-03-07", "close": 41.9, "volume": 1707476.0}, {"date": "2018-03-08", "close": 41.43, "volume": 3182195.0}, {"date": "2018-03-09", "close": 41.43, "volume": 2810459.0}, {"date": "2018-03-12", "close": 41.99, "volume": 1755656.0}, {"date": "2018-03-13", "close": 41.26, "volume": 1865343.0}, {"date": "2018-03-14", "close": 41.62, "volume": 1788661.0}, {"date": "2018-03-15", "close": 41.28, "volume": 1323592.0}, {"date": "2018-03-16", "close": 41.53, "volume": 2390227.0}, {"date": "2018-03-19", "close": 40.69, "volume": 1871702.0}, {"date": "2018-03-20", "close": 41.17, "volume": 2884428.0}, {"date": "2018-03-21", "close": 41.55, "volume": 3148866.0}, {"date": "2018-03-22", "close": 40.0, "volume": 2611261.0}, {"date": "2018-03-23", "close": 40.1, "volume": 2892090.0}, {"date": "2018-03-26", "close": 41.28, "volume": 2382455.0}, {"date": "2018-03-27", "close": 40.76, "volume": 2712440.0}, {"date": "2018-03-28", "close": 40.72, "volume": 3934456.0}, {"date": "2018-03-29", "close": 41.5, "volume": 2109125.0}, {"date": "2018-04-02", "close": 39.63, "volume": 1735318.0}, {"date": "2018-04-03", "close": 39.56, "volume": 2553238.0}, {"date": "2018-04-04", "close": 39.87, "volume": 3906352.0}, {"date": "2018-04-05", "close": 40.0, "volume": 1358172.0}, {"date": "2018-04-06", "close": 38.55, "volume": 4367932.0}, {"date": "2018-04-09", "close": 39.23, "volume": 2272510.0}, {"date": "2018-04-10", "close": 40.92, "volume": 3961479.0}, {"date": "2018-04-11", "close": 41.23, "volume": 2506750.0}, {"date": "2018-04-12", "close": 41.05, "volume": 1538312.0}, {"date": "2018-04-13", "close": 40.27, "volume": 1251062.0}, {"date": "2018-04-16", "close": 40.09, "volume": 1499351.0}, {"date": "2018-04-17", "close": 40.73, "volume": 1462129.0}, {"date": "2018-04-18", "close": 40.34, "volume": 1517858.0}, {"date": "2018-04-19", "close": 40.68, "volume": 1288506.0}, {"date": "2018-04-20", "close": 40.73, "volume": 1850126.0}, {"date": "2018-04-23", "close": 39.75, "volume": 2263005.0}, {"date": "2018-04-24", "close": 39.88, "volume": 1987071.0}, {"date": "2018-04-25", "close": 39.46, "volume": 1858342.0}, {"date": "2018-04-26", "close": 41.42, "volume": 2562291.0}, {"date": "2018-04-27", "close": 42.05, "volume": 2550255.0}, {"date": "2018-04-30", "close": 42.76, "volume": 4689150.0}, {"date": "2018-05-01", "close": 42.47, "volume": 2411748.0}, {"date": "2018-05-02", "close": 37.0, "volume": 12613710.0}, {"date": "2018-05-03", "close": 36.91, "volume": 6353082.0}, {"date": "2018-05-04", "close": 38.19, "volume": 4209929.0}, {"date": "2018-05-07", "close": 37.89, "volume": 2150394.0}, {"date": "2018-05-08", "close": 37.63, "volume": 1589474.0}, {"date": "2018-05-09", "close": 37.67, "volume": 2918587.0}, {"date": "2018-05-10", "close": 37.98, "volume": 5230458.0}, {"date": "2018-05-11", "close": 37.43, "volume": 1902897.0}, {"date": "2018-05-14", "close": 37.38, "volume": 1730423.0}, {"date": "2018-05-15", "close": 37.06, "volume": 2108213.0}, {"date": "2018-05-16", "close": 37.58, "volume": 1864442.0}, {"date": "2018-05-17", "close": 37.58, "volume": 2219834.0}, {"date": "2018-05-18", "close": 38.15, "volume": 2737180.0}, {"date": "2018-05-21", "close": 38.9, "volume": 3086436.0}, {"date": "2018-05-22", "close": 38.5, "volume": 2249308.0}, {"date": "2018-05-23", "close": 38.56, "volume": 1633744.0}, {"date": "2018-05-24", "close": 38.78, "volume": 1791021.0}, {"date": "2018-05-25", "close": 38.77, "volume": 1335683.0}, {"date": "2018-05-29", "close": 38.5, "volume": 2163658.0}, {"date": "2018-05-30", "close": 39.41, "volume": 2044867.0}, {"date": "2018-05-31", "close": 39.3, "volume": 7363254.0}, {"date": "2018-06-01", "close": 39.34, "volume": 2609169.0}, {"date": "2018-06-04", "close": 39.49, "volume": 2098559.0}, {"date": "2018-06-05", "close": 40.3, "volume": 1686463.0}, {"date": "2018-06-06", "close": 41.22, "volume": 1869047.0}, {"date": "2018-06-07", "close": 41.16, "volume": 1382028.0}, {"date": "2018-06-08", "close": 41.7, "volume": 3150293.0}, {"date": "2018-06-11", "close": 41.73, "volume": 2086786.0}, {"date": "2018-06-12", "close": 42.04, "volume": 3473259.0}, {"date": "2018-06-13", "close": 41.31, "volume": 2085439.0}, {"date": "2018-06-14", "close": 41.01, "volume": 1952900.0}, {"date": "2018-06-15", "close": 40.72, "volume": 2837863.0}, {"date": "2018-06-18", "close": 40.74, "volume": 1446926.0}, {"date": "2018-06-19", "close": 40.29, "volume": 3740484.0}, {"date": "2018-06-20", "close": 40.07, "volume": 1685949.0}, {"date": "2018-06-21", "close": 40.18, "volume": 1639479.0}, {"date": "2018-06-22", "close": 40.46, "volume": 5600381.0}, {"date": "2018-06-25", "close": 39.18, "volume": 3027785.0}, {"date": "2018-06-26", "close": 39.76, "volume": 2487153.0}, {"date": "2018-06-27", "close": 37.57, "volume": 4432422.0}, {"date": "2018-06-28", "close": 38.7, "volume": 4138276.0}, {"date": "2018-06-29", "close": 38.46, "volume": 1639850.0}, {"date": "2018-07-02", "close": 37.99, "volume": 2068710.0}, {"date": "2018-07-03", "close": 37.14, "volume": 1195344.0}, {"date": "2018-07-05", "close": 36.43, "volume": 2955192.0}, {"date": "2018-07-06", "close": 37.34, "volume": 2385934.0}, {"date": "2018-07-09", "close": 37.35, "volume": 3063100.0}, {"date": "2018-07-10", "close": 36.74, "volume": 3468811.0}, {"date": "2018-07-11", "close": 36.3, "volume": 4112336.0}, {"date": "2018-07-12", "close": 36.57, "volume": 3438837.0}, {"date": "2018-07-13", "close": 36.62, "volume": 3003607.0}, {"date": "2018-07-16", "close": 36.5, "volume": 2303384.0}, {"date": "2018-07-17", "close": 36.65, "volume": 1712768.0}, {"date": "2018-07-18", "close": 36.81, "volume": 1971107.0}, {"date": "2018-07-19", "close": 36.0, "volume": 2761855.0}, {"date": "2018-07-20", "close": 33.71, "volume": 5474441.0}, {"date": "2018-07-23", "close": 34.21, "volume": 4915386.0}, {"date": "2018-07-24", "close": 33.5, "volume": 4030018.0}, {"date": "2018-07-25", "close": 32.3, "volume": 9318095.0}, {"date": "2018-07-26", "close": 35.79, "volume": 20164850.0}, {"date": "2018-07-27", "close": 37.21, "volume": 10248750.0}, {"date": "2018-07-30", "close": 36.05, "volume": 3439601.0}, {"date": "2018-07-31", "close": 36.08, "volume": 1951184.0}, {"date": "2018-08-01", "close": 35.64, "volume": 2937637.0}, {"date": "2018-08-02", "close": 35.3, "volume": 4719950.0}, {"date": "2018-08-03", "close": 35.1, "volume": 2983487.0}, {"date": "2018-08-06", "close": 34.43, "volume": 2227695.0}, {"date": "2018-08-07", "close": 34.7, "volume": 2068421.0}, {"date": "2018-08-08", "close": 34.7, "volume": 2692727.0}, {"date": "2018-08-09", "close": 34.73, "volume": 1738382.0}, {"date": "2018-08-10", "close": 34.44, "volume": 1755613.0}, {"date": "2018-08-13", "close": 34.22, "volume": 2286632.0}, {"date": "2018-08-14", "close": 35.58, "volume": 4434078.0}, {"date": "2018-08-15", "close": 35.02, "volume": 2563659.0}, {"date": "2018-08-16", "close": 35.33, "volume": 1912656.0}, {"date": "2018-08-17", "close": 34.86, "volume": 2570075.0}, {"date": "2018-08-20", "close": 35.07, "volume": 1486315.0}, {"date": "2018-08-21", "close": 35.53, "volume": 3766030.0}, {"date": "2018-08-22", "close": 35.56, "volume": 1684358.0}, {"date": "2018-08-23", "close": 35.01, "volume": 1922722.0}, {"date": "2018-08-24", "close": 35.33, "volume": 2083764.0}, {"date": "2018-08-27", "close": 35.89, "volume": 1169041.0}, {"date": "2018-08-28", "close": 37.17, "volume": 9450098.0}, {"date": "2018-08-29", "close": 39.23, "volume": 6841885.0}, {"date": "2018-08-30", "close": 38.47, "volume": 5352247.0}, {"date": "2018-08-31", "close": 38.68, "volume": 3505330.0}, {"date": "2018-09-04", "close": 38.51, "volume": 1862447.0}, {"date": "2018-09-05", "close": 38.09, "volume": 2040635.0}, {"date": "2018-09-06", "close": 38.02, "volume": 1722373.0}, {"date": "2018-09-07", "close": 38.04, "volume": 1255191.0}, {"date": "2018-09-10", "close": 36.86, "volume": 3485570.0}, {"date": "2018-09-11", "close": 31.94, "volume": 16034060.0}, {"date": "2018-09-12", "close": 32.47, "volume": 6028218.0}, {"date": "2018-09-13", "close": 33.15, "volume": 3449012.0}, {"date": "2018-09-14", "close": 33.18, "volume": 2311557.0}, {"date": "2018-09-17", "close": 33.31, "volume": 2282170.0}, {"date": "2018-09-18", "close": 33.67, "volume": 3156333.0}, {"date": "2018-09-19", "close": 34.81, "volume": 2821811.0}, {"date": "2018-09-20", "close": 35.12, "volume": 1805458.0}, {"date": "2018-09-21", "close": 35.26, "volume": 3154369.0}, {"date": "2018-09-24", "close": 34.71, "volume": 2394756.0}, {"date": "2018-09-25", "close": 34.86, "volume": 2845514.0}, {"date": "2018-09-26", "close": 35.07, "volume": 1477467.0}, {"date": "2018-09-27", "close": 34.94, "volume": 1429789.0}, {"date": "2018-09-28", "close": 35.11, "volume": 1451723.0}, {"date": "2018-10-01", "close": 34.5, "volume": 1521993.0}, {"date": "2018-10-02", "close": 34.0, "volume": 2662949.0}, {"date": "2018-10-03", "close": 33.91, "volume": 2015176.0}, {"date": "2018-10-04", "close": 33.91, "volume": 1381524.0}, {"date": "2018-10-05", "close": 33.27, "volume": 1820364.0}, {"date": "2018-10-08", "close": 33.3, "volume": 2235709.0}, {"date": "2018-10-09", "close": 33.47, "volume": 1438390.0}, {"date": "2018-10-10", "close": 32.18, "volume": 2730439.0}, {"date": "2018-10-11", "close": 32.05, "volume": 3664204.0}, {"date": "2018-10-12", "close": 32.9, "volume": 2172540.0}, {"date": "2018-10-15", "close": 32.25, "volume": 1505443.0}, {"date": "2018-10-16", "close": 32.85, "volume": 2220890.0}, {"date": "2018-10-17", "close": 32.61, "volume": 3300381.0}, {"date": "2018-10-18", "close": 32.85, "volume": 3164671.0}, {"date": "2018-10-19", "close": 31.85, "volume": 1902245.0}, {"date": "2018-10-22", "close": 32.38, "volume": 1299325.0}, {"date": "2018-10-23", "close": 32.01, "volume": 1583602.0}, {"date": "2018-10-24", "close": 31.32, "volume": 1971195.0}, {"date": "2018-10-25", "close": 31.32, "volume": 2290528.0}, {"date": "2018-10-26", "close": 31.73, "volume": 1885193.0}, {"date": "2018-10-29", "close": 31.2, "volume": 2899946.0}, {"date": "2018-10-30", "close": 31.69, "volume": 2667345.0}, {"date": "2018-10-31", "close": 36.08, "volume": 5912210.0}, {"date": "2018-11-01", "close": 35.84, "volume": 3209399.0}, {"date": "2018-11-02", "close": 36.01, "volume": 3449565.0}, {"date": "2018-11-05", "close": 36.04, "volume": 2901766.0}, {"date": "2018-11-06", "close": 37.3, "volume": 3614783.0}, {"date": "2018-11-07", "close": 37.06, "volume": 3124214.0}, {"date": "2018-11-08", "close": 37.28, "volume": 1603029.0}, {"date": "2018-11-09", "close": 36.5, "volume": 3272191.0}, {"date": "2018-11-12", "close": 36.36, "volume": 2165319.0}, {"date": "2018-11-13", "close": 35.58, "volume": 2466608.0}, {"date": "2018-11-14", "close": 35.78, "volume": 1596471.0}, {"date": "2018-11-15", "close": 35.8, "volume": 1386227.0}, {"date": "2018-11-16", "close": 35.17, "volume": 1624193.0}, {"date": "2018-11-19", "close": 35.02, "volume": 2466034.0}, {"date": "2018-11-20", "close": 34.61, "volume": 2086476.0}, {"date": "2018-11-21", "close": 34.85, "volume": 1097855.0}, {"date": "2018-11-23", "close": 35.02, "volume": 626303.0}, {"date": "2018-11-26", "close": 35.07, "volume": 1135278.0}, {"date": "2018-11-27", "close": 35.35, "volume": 2614459.0}, {"date": "2018-11-28", "close": 36.52, "volume": 3257545.0}, {"date": "2018-11-29", "close": 35.78, "volume": 2643822.0}, {"date": "2018-11-30", "close": 35.83, "volume": 2832174.0}, {"date": "2018-12-03", "close": 36.53, "volume": 1589659.0}, {"date": "2018-12-04", "close": 35.62, "volume": 1596953.0}, {"date": "2018-12-06", "close": 35.43, "volume": 1585876.0}, {"date": "2018-12-07", "close": 34.98, "volume": 1520953.0}, {"date": "2018-12-10", "close": 34.96, "volume": 1256693.0}, {"date": "2018-12-11", "close": 34.76, "volume": 1769359.0}, {"date": "2018-12-12", "close": 36.17, "volume": 1999573.0}, {"date": "2018-12-13", "close": 36.46, "volume": 1488171.0}, {"date": "2018-12-14", "close": 35.64, "volume": 871712.0}, {"date": "2018-12-17", "close": 35.0, "volume": 1359906.0}, {"date": "2018-12-18", "close": 34.84, "volume": 1233258.0}, {"date": "2018-12-19", "close": 33.97, "volume": 1311576.0}, {"date": "2018-12-20", "close": 33.06, "volume": 1710542.0}, {"date": "2018-12-21", "close": 32.26, "volume": 2094788.0}, {"date": "2018-12-24", "close": 32.27, "volume": 824993.0}, {"date": "2018-12-26", "close": 32.96, "volume": 1303000.0}, {"date": "2018-12-27", "close": 33.39, "volume": 994080.0}, {"date": "2018-12-28", "close": 33.43, "volume": 1199867.0}, {"date": "2018-12-31", "close": 33.53, "volume": 730955.0}, {"date": "2019-01-02", "close": 34.22, "volume": 1261717.0}, {"date": "2019-01-03", "close": 32.88, "volume": 1246531.0}, {"date": "2019-01-04", "close": 33.81, "volume": 1620312.0}, {"date": "2019-01-07", "close": 34.2, "volume": 1820320.0}, {"date": "2019-01-08", "close": 33.58, "volume": 1995642.0}, {"date": "2019-01-09", "close": 34.58, "volume": 2176024.0}, {"date": "2019-01-10", "close": 34.46, "volume": 1398247.0}, {"date": "2019-01-11", "close": 34.9, "volume": 1197418.0}, {"date": "2019-01-14", "close": 34.09, "volume": 1296363.0}, {"date": "2019-01-15", "close": 34.67, "volume": 1559615.0}, {"date": "2019-01-16", "close": 34.94, "volume": 1253222.0}, {"date": "2019-01-17", "close": 35.43, "volume": 2365331.0}, {"date": "2019-01-18", "close": 36.16, "volume": 1852203.0}, {"date": "2019-01-22", "close": 35.02, "volume": 2393172.0}, {"date": "2019-01-23", "close": 34.24, "volume": 1833561.0}, {"date": "2019-01-24", "close": 35.29, "volume": 1822620.0}, {"date": "2019-01-25", "close": 35.41, "volume": 1451442.0}, {"date": "2019-01-28", "close": 35.61, "volume": 2267623.0}, {"date": "2019-01-29", "close": 35.99, "volume": 1727296.0}, {"date": "2019-01-30", "close": 35.89, "volume": 1765478.0}, {"date": "2019-01-31", "close": 36.45, "volume": 2507970.0}, {"date": "2019-02-01", "close": 39.35, "volume": 4500678.0}, {"date": "2019-02-04", "close": 39.25, "volume": 2302776.0}, {"date": "2019-02-05", "close": 40.52, "volume": 2270436.0}, {"date": "2019-02-06", "close": 41.11, "volume": 2516765.0}, {"date": "2019-02-07", "close": 41.66, "volume": 1752139.0}, {"date": "2019-02-08", "close": 40.45, "volume": 3318090.0}, {"date": "2019-02-11", "close": 41.13, "volume": 2709519.0}, {"date": "2019-02-12", "close": 41.32, "volume": 2722123.0}, {"date": "2019-02-13", "close": 41.29, "volume": 2460412.0}, {"date": "2019-02-14", "close": 40.97, "volume": 3184401.0}, {"date": "2019-02-15", "close": 40.69, "volume": 3217758.0}, {"date": "2019-02-19", "close": 41.19, "volume": 2160709.0}, {"date": "2019-02-20", "close": 41.88, "volume": 3659484.0}, {"date": "2019-02-21", "close": 41.74, "volume": 1935323.0}, {"date": "2019-02-22", "close": 41.52, "volume": 2681005.0}, {"date": "2019-02-25", "close": 41.65, "volume": 1720075.0}, {"date": "2019-02-26", "close": 42.06, "volume": 2311152.0}, {"date": "2019-02-27", "close": 41.54, "volume": 2353370.0}, {"date": "2019-02-28", "close": 41.72, "volume": 3078467.0}, {"date": "2019-03-01", "close": 41.4, "volume": 1546408.0}, {"date": "2019-03-04", "close": 40.93, "volume": 1855774.0}, {"date": "2019-03-05", "close": 41.6, "volume": 2962851.0}, {"date": "2019-03-06", "close": 41.63, "volume": 3186114.0}, {"date": "2019-03-07", "close": 40.88, "volume": 1958414.0}, {"date": "2019-03-08", "close": 40.3, "volume": 2093194.0}, {"date": "2019-03-11", "close": 40.76, "volume": 2105137.0}, {"date": "2019-03-12", "close": 41.14, "volume": 2358718.0}, {"date": "2019-03-13", "close": 41.0, "volume": 3280399.0}, {"date": "2019-03-14", "close": 41.14, "volume": 3834392.0}, {"date": "2019-03-15", "close": 42.7, "volume": 7581100.0}, {"date": "2019-03-18", "close": 43.5, "volume": 6540913.0}, {"date": "2019-03-19", "close": 43.5, "volume": 2911052.0}, {"date": "2019-03-20", "close": 43.19, "volume": 2187277.0}, {"date": "2019-03-21", "close": 43.23, "volume": 1454000.0}, {"date": "2019-03-22", "close": 43.44, "volume": 3786726.0}, {"date": "2019-03-25", "close": 43.31, "volume": 1918624.0}, {"date": "2019-03-26", "close": 43.34, "volume": 1936714.0}, {"date": "2019-03-27", "close": 44.18, "volume": 2470683.0}, {"date": "2019-03-28", "close": 43.75, "volume": 2462322.0}, {"date": "2019-03-29", "close": 44.91, "volume": 2577045.0}, {"date": "2019-04-01", "close": 45.6, "volume": 2918091.0}, {"date": "2019-04-02", "close": 45.42, "volume": 1594120.0}, {"date": "2019-04-03", "close": 45.32, "volume": 2191444.0}, {"date": "2019-04-04", "close": 44.53, "volume": 2022253.0}, {"date": "2019-04-05", "close": 44.66, "volume": 1762048.0}, {"date": "2019-04-08", "close": 44.15, "volume": 1600352.0}, {"date": "2019-04-09", "close": 43.68, "volume": 1897937.0}, {"date": "2019-04-10", "close": 43.6, "volume": 2991271.0}, {"date": "2019-04-11", "close": 43.68, "volume": 4872495.0}, {"date": "2019-04-12", "close": 44.5, "volume": 2981427.0}, {"date": "2019-04-15", "close": 43.75, "volume": 1804405.0}, {"date": "2019-04-16", "close": 44.26, "volume": 1903287.0}, {"date": "2019-04-17", "close": 44.34, "volume": 1566290.0}, {"date": "2019-04-18", "close": 45.24, "volume": 1634459.0}, {"date": "2019-04-22", "close": 44.41, "volume": 1193050.0}, {"date": "2019-04-23", "close": 44.32, "volume": 2572868.0}, {"date": "2019-04-24", "close": 44.02, "volume": 2707286.0}, {"date": "2019-04-25", "close": 44.68, "volume": 1492165.0}, {"date": "2019-04-26", "close": 45.03, "volume": 1818839.0}, {"date": "2019-04-29", "close": 44.75, "volume": 3372978.0}, {"date": "2019-04-30", "close": 47.54, "volume": 9716251.0}, {"date": "2019-05-01", "close": 45.51, "volume": 4321148.0}, {"date": "2019-05-02", "close": 47.14, "volume": 3618866.0}, {"date": "2019-05-03", "close": 47.36, "volume": 2298258.0}, {"date": "2019-05-06", "close": 46.5, "volume": 2077067.0}, {"date": "2019-05-07", "close": 46.21, "volume": 2307714.0}, {"date": "2019-05-08", "close": 45.96, "volume": 2095165.0}, {"date": "2019-05-09", "close": 44.71, "volume": 2842158.0}, {"date": "2019-05-10", "close": 44.85, "volume": 4094841.0}, {"date": "2019-05-13", "close": 42.65, "volume": 4200395.0}, {"date": "2019-05-14", "close": 42.5, "volume": 3018511.0}, {"date": "2019-05-15", "close": 42.39, "volume": 3048887.0}, {"date": "2019-05-16", "close": 42.7, "volume": 2692166.0}, {"date": "2019-05-17", "close": 41.43, "volume": 3583086.0}, {"date": "2019-05-20", "close": 40.69, "volume": 2693444.0}, {"date": "2019-05-21", "close": 41.28, "volume": 2658158.0}, {"date": "2019-05-22", "close": 39.99, "volume": 3314680.0}, {"date": "2019-05-23", "close": 39.43, "volume": 3315435.0}, {"date": "2019-05-24", "close": 38.49, "volume": 3426404.0}, {"date": "2019-05-28", "close": 38.7, "volume": 6577480.0}, {"date": "2019-05-29", "close": 38.77, "volume": 4051727.0}, {"date": "2019-05-30", "close": 39.3, "volume": 2982756.0}, {"date": "2019-05-31", "close": 40.01, "volume": 3458477.0}, {"date": "2019-06-03", "close": 40.75, "volume": 3464061.0}, {"date": "2019-06-04", "close": 40.71, "volume": 2539925.0}, {"date": "2019-06-05", "close": 41.35, "volume": 2759720.0}, {"date": "2019-06-06", "close": 40.29, "volume": 3577834.0}, {"date": "2019-06-07", "close": 40.87, "volume": 4368207.0}, {"date": "2019-06-10", "close": 41.38, "volume": 3568852.0}, {"date": "2019-06-11", "close": 41.18, "volume": 2958832.0}, {"date": "2019-06-12", "close": 41.19, "volume": 2342484.0}, {"date": "2019-06-13", "close": 41.16, "volume": 2129896.0}, {"date": "2019-06-14", "close": 41.16, "volume": 1245531.0}, {"date": "2019-06-17", "close": 40.97, "volume": 1099905.0}, {"date": "2019-06-18", "close": 42.56, "volume": 2398640.0}, {"date": "2019-06-19", "close": 44.85, "volume": 5905225.0}, {"date": "2019-06-20", "close": 46.23, "volume": 3673675.0}, {"date": "2019-06-21", "close": 46.07, "volume": 3727777.0}, {"date": "2019-06-24", "close": 45.94, "volume": 1731717.0}, {"date": "2019-06-25", "close": 45.98, "volume": 2036188.0}, {"date": "2019-06-26", "close": 46.33, "volume": 2379439.0}, {"date": "2019-06-27", "close": 46.08, "volume": 2877697.0}, {"date": "2019-06-28", "close": 46.2, "volume": 7216880.0}, {"date": "2019-07-01", "close": 46.08, "volume": 3105184.0}, {"date": "2019-07-02", "close": 44.48, "volume": 3058241.0}, {"date": "2019-07-03", "close": 44.45, "volume": 1672567.0}, {"date": "2019-07-05", "close": 44.39, "volume": 1637700.0}, {"date": "2019-07-08", "close": 43.12, "volume": 2381070.0}, {"date": "2019-07-09", "close": 43.3, "volume": 2680946.0}, {"date": "2019-07-10", "close": 44.2, "volume": 2842298.0}, {"date": "2019-07-11", "close": 44.43, "volume": 1771821.0}, {"date": "2019-07-12", "close": 43.7, "volume": 2206284.0}, {"date": "2019-07-15", "close": 44.18, "volume": 1785302.0}, {"date": "2019-07-16", "close": 44.4, "volume": 1337654.0}, {"date": "2019-07-17", "close": 44.36, "volume": 1644650.0}, {"date": "2019-07-18", "close": 44.42, "volume": 1915356.0}, {"date": "2019-07-19", "close": 44.34, "volume": 1612514.0}, {"date": "2019-07-22", "close": 43.51, "volume": 1846666.0}, {"date": "2019-07-23", "close": 43.63, "volume": 1042800.0}, {"date": "2019-07-24", "close": 44.4, "volume": 1747078.0}, {"date": "2019-07-25", "close": 44.83, "volume": 2467364.0}, {"date": "2019-07-26", "close": 45.31, "volume": 1765053.0}, {"date": "2019-07-29", "close": 45.43, "volume": 1975304.0}, {"date": "2019-07-30", "close": 44.0, "volume": 3350120.0}, {"date": "2019-07-31", "close": 45.5, "volume": 4690277.0}, {"date": "2019-08-01", "close": 44.7, "volume": 2484341.0}, {"date": "2019-08-02", "close": 45.17, "volume": 1877271.0}, {"date": "2019-08-05", "close": 42.82, "volume": 3439655.0}, {"date": "2019-08-06", "close": 44.66, "volume": 3046136.0}, {"date": "2019-08-07", "close": 44.04, "volume": 2031387.0}, {"date": "2019-08-08", "close": 44.85, "volume": 2505276.0}, {"date": "2019-08-09", "close": 43.82, "volume": 1878145.0}, {"date": "2019-08-12", "close": 43.02, "volume": 1489978.0}, {"date": "2019-08-13", "close": 43.07, "volume": 2351956.0}, {"date": "2019-08-14", "close": 41.82, "volume": 1982961.0}, {"date": "2019-08-15", "close": 42.6, "volume": 1862406.0}, {"date": "2019-08-16", "close": 44.11, "volume": 2125128.0}, {"date": "2019-08-19", "close": 45.43, "volume": 2492047.0}, {"date": "2019-08-20", "close": 45.67, "volume": 1817169.0}, {"date": "2019-08-21", "close": 45.22, "volume": 1425517.0}, {"date": "2019-08-22", "close": 44.11, "volume": 2298428.0}, {"date": "2019-08-23", "close": 42.57, "volume": 2387640.0}, {"date": "2019-08-26", "close": 42.32, "volume": 1146042.0}, {"date": "2019-08-27", "close": 43.18, "volume": 2617410.0}, {"date": "2019-08-28", "close": 44.18, "volume": 1672209.0}, {"date": "2019-08-29", "close": 45.33, "volume": 1464095.0}, {"date": "2019-08-30", "close": 45.43, "volume": 1374737.0}, {"date": "2019-09-03", "close": 43.64, "volume": 1734910.0}, {"date": "2019-09-04", "close": 44.32, "volume": 1427732.0}, {"date": "2019-09-05", "close": 46.11, "volume": 1598272.0}, {"date": "2019-09-06", "close": 45.8, "volume": 1226184.0}, {"date": "2019-09-09", "close": 45.67, "volume": 1210873.0}, {"date": "2019-09-10", "close": 45.95, "volume": 2251988.0}, {"date": "2019-09-11", "close": 46.34, "volume": 1523092.0}, {"date": "2019-09-12", "close": 47.91, "volume": 1734903.0}, {"date": "2019-09-13", "close": 46.6, "volume": 1311329.0}, {"date": "2019-09-16", "close": 46.53, "volume": 790947.0}, {"date": "2019-09-17", "close": 46.5, "volume": 785863.0}, {"date": "2019-09-18", "close": 45.67, "volume": 1124479.0}, {"date": "2019-09-19", "close": 45.74, "volume": 1015786.0}, {"date": "2019-09-20", "close": 44.66, "volume": 1598222.0}, {"date": "2019-09-23", "close": 45.58, "volume": 1534502.0}, {"date": "2019-09-24", "close": 45.02, "volume": 1510171.0}, {"date": "2019-09-25", "close": 45.4, "volume": 1256557.0}, {"date": "2019-09-26", "close": 45.78, "volume": 1314543.0}, {"date": "2019-09-27", "close": 44.95, "volume": 2560974.0}, {"date": "2019-09-30", "close": 45.43, "volume": 1629261.0}, {"date": "2019-10-01", "close": 44.17, "volume": 1233495.0}, {"date": "2019-10-02", "close": 43.35, "volume": 1281940.0}, {"date": "2019-10-03", "close": 43.94, "volume": 1280351.0}, {"date": "2019-10-04", "close": 43.82, "volume": 1053555.0}, {"date": "2019-10-07", "close": 43.59, "volume": 1265234.0}, {"date": "2019-10-08", "close": 42.51, "volume": 1181035.0}, {"date": "2019-10-09", "close": 42.75, "volume": 1365222.0}, {"date": "2019-10-10", "close": 43.01, "volume": 1524806.0}, {"date": "2019-10-11", "close": 44.49, "volume": 1150415.0}, {"date": "2019-10-14", "close": 43.2, "volume": 1295794.0}, {"date": "2019-10-15", "close": 44.3, "volume": 1780667.0}, {"date": "2019-10-16", "close": 43.83, "volume": 1670340.0}, {"date": "2019-10-17", "close": 44.07, "volume": 881141.0}, {"date": "2019-10-18", "close": 43.82, "volume": 759657.0}, {"date": "2019-10-21", "close": 44.03, "volume": 1084336.0}, {"date": "2019-10-22", "close": 43.39, "volume": 953965.0}, {"date": "2019-10-23", "close": 42.76, "volume": 1654716.0}, {"date": "2019-10-24", "close": 43.14, "volume": 1370212.0}, {"date": "2019-10-25", "close": 43.57, "volume": 1327376.0}, {"date": "2019-10-28", "close": 43.51, "volume": 1841310.0}, {"date": "2019-10-29", "close": 44.21, "volume": 2311450.0}, {"date": "2019-10-30", "close": 44.02, "volume": 4410405.0}, {"date": "2019-10-31", "close": 42.5, "volume": 3461338.0}, {"date": "2019-11-01", "close": 41.44, "volume": 3776068.0}, {"date": "2019-11-04", "close": 42.06, "volume": 3200191.0}, {"date": "2019-11-05", "close": 42.74, "volume": 3009063.0}, {"date": "2019-11-06", "close": 42.64, "volume": 2857771.0}, {"date": "2019-11-07", "close": 43.52, "volume": 3309870.0}, {"date": "2019-11-08", "close": 43.85, "volume": 2498354.0}, {"date": "2019-11-11", "close": 43.63, "volume": 1243237.0}, {"date": "2019-11-12", "close": 42.81, "volume": 2609738.0}, {"date": "2019-11-13", "close": 42.66, "volume": 1322279.0}, {"date": "2019-11-14", "close": 42.44, "volume": 2964251.0}, {"date": "2019-11-15", "close": 42.79, "volume": 1751338.0}, {"date": "2019-11-18", "close": 42.7, "volume": 1589203.0}, {"date": "2019-11-19", "close": 43.27, "volume": 1887461.0}, {"date": "2019-11-20", "close": 42.45, "volume": 2050760.0}, {"date": "2019-11-21", "close": 42.14, "volume": 1262667.0}, {"date": "2019-11-22", "close": 42.28, "volume": 1761086.0}, {"date": "2019-11-25", "close": 43.55, "volume": 2679211.0}, {"date": "2019-11-26", "close": 44.49, "volume": 4432603.0}, {"date": "2019-11-27", "close": 44.1, "volume": 1293754.0}, {"date": "2019-11-29", "close": 44.52, "volume": 1332125.0}, {"date": "2019-12-02", "close": 44.44, "volume": 1797438.0}, {"date": "2019-12-03", "close": 44.09, "volume": 2069227.0}, {"date": "2019-12-04", "close": 44.2, "volume": 1405602.0}, {"date": "2019-12-05", "close": 44.73, "volume": 2153403.0}, {"date": "2019-12-06", "close": 44.79, "volume": 1603407.0}, {"date": "2019-12-09", "close": 45.28, "volume": 2345207.0}, {"date": "2019-12-10", "close": 45.16, "volume": 2866495.0}, {"date": "2019-12-11", "close": 45.97, "volume": 1527468.0}, {"date": "2019-12-12", "close": 46.48, "volume": 2039672.0}, {"date": "2019-12-13", "close": 47.28, "volume": 1713868.0}, {"date": "2019-12-16", "close": 47.94, "volume": 1949640.0}, {"date": "2019-12-17", "close": 47.75, "volume": 2603644.0}, {"date": "2019-12-18", "close": 47.52, "volume": 2183360.0}, {"date": "2019-12-19", "close": 47.96, "volume": 1565204.0}, {"date": "2019-12-20", "close": 48.66, "volume": 2503040.0}, {"date": "2019-12-23", "close": 48.32, "volume": 1173530.0}, {"date": "2019-12-24", "close": 48.38, "volume": 349011.0}, {"date": "2019-12-26", "close": 48.55, "volume": 462876.0}, {"date": "2019-12-27", "close": 48.66, "volume": 1198714.0}, {"date": "2019-12-30", "close": 48.13, "volume": 1789978.0}, {"date": "2019-12-31", "close": 48.01, "volume": 953128.0}, {"date": "2020-01-02", "close": 49.13, "volume": 1968381.0}, {"date": "2020-01-03", "close": 48.42, "volume": 1434177.0}, {"date": "2020-01-06", "close": 47.87, "volume": 1292416.0}, {"date": "2020-01-07", "close": 47.93, "volume": 1154784.0}, {"date": "2020-01-08", "close": 48.54, "volume": 1097589.0}, {"date": "2020-01-09", "close": 48.5, "volume": 1270898.0}, {"date": "2020-01-10", "close": 48.8, "volume": 2505659.0}, {"date": "2020-01-13", "close": 48.13, "volume": 1536677.0}, {"date": "2020-01-14", "close": 48.46, "volume": 2040825.0}, {"date": "2020-01-15", "close": 48.65, "volume": 1578534.0}, {"date": "2020-01-16", "close": 49.63, "volume": 2101825.0}, {"date": "2020-01-17", "close": 49.85, "volume": 1896802.0}, {"date": "2020-01-21", "close": 46.0, "volume": 4229209.0}, {"date": "2020-01-22", "close": 46.99, "volume": 4259276.0}, {"date": "2020-01-23", "close": 44.68, "volume": 5444397.0}, {"date": "2020-01-24", "close": 44.25, "volume": 3212201.0}, {"date": "2020-01-27", "close": 41.92, "volume": 7311969.0}, {"date": "2020-01-28", "close": 45.05, "volume": 7403963.0}, {"date": "2020-01-29", "close": 45.01, "volume": 4415928.0}, {"date": "2020-01-30", "close": 44.0, "volume": 3948863.0}, {"date": "2020-01-31", "close": 43.07, "volume": 3253472.0}, {"date": "2020-02-03", "close": 43.12, "volume": 3592765.0}, {"date": "2020-02-04", "close": 44.31, "volume": 3485685.0}, {"date": "2020-02-05", "close": 44.46, "volume": 2653163.0}, {"date": "2020-02-06", "close": 43.73, "volume": 3986856.0}, {"date": "2020-02-07", "close": 42.71, "volume": 4549694.0}, {"date": "2020-02-10", "close": 42.41, "volume": 4177220.0}, {"date": "2020-02-11", "close": 43.81, "volume": 5659127.0}, {"date": "2020-02-12", "close": 45.42, "volume": 3515855.0}, {"date": "2020-02-13", "close": 45.01, "volume": 2966317.0}, {"date": "2020-02-14", "close": 44.85, "volume": 1988030.0}, {"date": "2020-02-18", "close": 44.8, "volume": 4382035.0}, {"date": "2020-02-19", "close": 46.04, "volume": 3243783.0}, {"date": "2020-02-20", "close": 46.05, "volume": 3487138.0}, {"date": "2020-02-21", "close": 45.87, "volume": 2740681.0}, {"date": "2020-02-24", "close": 44.11, "volume": 3836819.0}, {"date": "2020-02-25", "close": 43.81, "volume": 4149867.0}, {"date": "2020-02-26", "close": 43.51, "volume": 4135906.0}, {"date": "2020-02-27", "close": 43.75, "volume": 4660840.0}, {"date": "2020-02-28", "close": 43.79, "volume": 5600405.0}, {"date": "2020-03-02", "close": 44.29, "volume": 3540737.0}, {"date": "2020-03-03", "close": 44.77, "volume": 2739108.0}, {"date": "2020-03-04", "close": 45.23, "volume": 2556547.0}, {"date": "2020-03-05", "close": 44.17, "volume": 2953424.0}, {"date": "2020-03-06", "close": 42.57, "volume": 3561268.0}, {"date": "2020-03-09", "close": 42.93, "volume": 3359542.0}, {"date": "2020-03-10", "close": 43.66, "volume": 3656171.0}, {"date": "2020-03-11", "close": 41.78, "volume": 3891705.0}, {"date": "2020-03-12", "close": 39.24, "volume": 4883145.0}, {"date": "2020-03-13", "close": 41.73, "volume": 3936922.0}, {"date": "2020-03-16", "close": 41.36, "volume": 5142108.0}, {"date": "2020-03-17", "close": 43.94, "volume": 5347797.0}, {"date": "2020-03-18", "close": 40.76, "volume": 3515372.0}, {"date": "2020-03-19", "close": 40.01, "volume": 3667032.0}, {"date": "2020-03-20", "close": 40.7, "volume": 5471319.0}, {"date": "2020-03-23", "close": 41.26, "volume": 4338531.0}, {"date": "2020-03-24", "close": 42.9, "volume": 3388875.0}, {"date": "2020-03-25", "close": 44.46, "volume": 3127187.0}, {"date": "2020-03-26", "close": 45.05, "volume": 2320076.0}, {"date": "2020-03-27", "close": 42.56, "volume": 3007260.0}, {"date": "2020-03-30", "close": 42.31, "volume": 2288147.0}, {"date": "2020-03-31", "close": 42.63, "volume": 2657717.0}, {"date": "2020-04-01", "close": 40.99, "volume": 3219979.0}, {"date": "2020-04-02", "close": 42.0, "volume": 3355171.0}, {"date": "2020-04-03", "close": 41.29, "volume": 2830475.0}, {"date": "2020-04-06", "close": 43.67, "volume": 2266305.0}, {"date": "2020-04-07", "close": 43.35, "volume": 3297351.0}, {"date": "2020-04-08", "close": 44.85, "volume": 2237938.0}, {"date": "2020-04-09", "close": 45.48, "volume": 1916867.0}, {"date": "2020-04-13", "close": 45.75, "volume": 958827.0}, {"date": "2020-04-14", "close": 45.99, "volume": 1677507.0}, {"date": "2020-04-15", "close": 44.67, "volume": 1567446.0}, {"date": "2020-04-16", "close": 43.57, "volume": 3062036.0}, {"date": "2020-04-17", "close": 45.37, "volume": 2765576.0}, {"date": "2020-04-20", "close": 45.21, "volume": 4882692.0}, {"date": "2020-04-21", "close": 44.44, "volume": 3098719.0}, {"date": "2020-04-22", "close": 45.66, "volume": 2731570.0}, {"date": "2020-04-23", "close": 45.68, "volume": 2605000.0}, {"date": "2020-04-24", "close": 43.95, "volume": 2909266.0}, {"date": "2020-04-27", "close": 45.93, "volume": 3196376.0}, {"date": "2020-04-28", "close": 45.9, "volume": 2157112.0}, {"date": "2020-04-29", "close": 49.91, "volume": 5043006.0}, {"date": "2020-04-30", "close": 48.46, "volume": 3416578.0}, {"date": "2020-05-01", "close": 46.41, "volume": 2683920.0}, {"date": "2020-05-04", "close": 45.63, "volume": 2834688.0}, {"date": "2020-05-05", "close": 46.0, "volume": 1124159.0}, {"date": "2020-05-06", "close": 47.22, "volume": 2168568.0}, {"date": "2020-05-07", "close": 47.12, "volume": 2098919.0}, {"date": "2020-05-08", "close": 48.55, "volume": 1963423.0}, {"date": "2020-05-11", "close": 48.92, "volume": 1940979.0}, {"date": "2020-05-12", "close": 48.97, "volume": 2424970.0}, {"date": "2020-05-13", "close": 48.77, "volume": 2207604.0}, {"date": "2020-05-14", "close": 48.81, "volume": 2904191.0}, {"date": "2020-05-15", "close": 47.15, "volume": 3192483.0}, {"date": "2020-05-18", "close": 46.56, "volume": 2976941.0}, {"date": "2020-05-19", "close": 48.75, "volume": 2552960.0}, {"date": "2020-05-20", "close": 49.48, "volume": 2350415.0}, {"date": "2020-05-21", "close": 47.52, "volume": 2976773.0}, {"date": "2020-05-22", "close": 43.63, "volume": 4664632.0}, {"date": "2020-05-26", "close": 45.09, "volume": 5022859.0}, {"date": "2020-05-27", "close": 45.09, "volume": 3072449.0}, {"date": "2020-05-28", "close": 44.38, "volume": 2361267.0}, {"date": "2020-05-29", "close": 46.34, "volume": 4361881.0}, {"date": "2020-06-01", "close": 46.97, "volume": 1801596.0}, {"date": "2020-06-02", "close": 47.53, "volume": 2833561.0}, {"date": "2020-06-03", "close": 49.0, "volume": 2494841.0}, {"date": "2020-06-04", "close": 49.61, "volume": 2579238.0}, {"date": "2020-06-05", "close": 49.72, "volume": 1849075.0}, {"date": "2020-06-08", "close": 51.49, "volume": 2078793.0}, {"date": "2020-06-09", "close": 50.94, "volume": 1929271.0}, {"date": "2020-06-10", "close": 50.21, "volume": 1460150.0}, {"date": "2020-06-11", "close": 48.73, "volume": 1924587.0}, {"date": "2020-06-12", "close": 49.25, "volume": 2351404.0}, {"date": "2020-06-15", "close": 47.53, "volume": 3562221.0}, {"date": "2020-06-16", "close": 47.27, "volume": 3302360.0}, {"date": "2020-06-17", "close": 50.68, "volume": 5286092.0}, {"date": "2020-06-18", "close": 50.39, "volume": 2132687.0}, {"date": "2020-06-19", "close": 51.31, "volume": 2751841.0}, {"date": "2020-06-22", "close": 50.96, "volume": 1658440.0}, {"date": "2020-06-23", "close": 50.81, "volume": 1585506.0}, {"date": "2020-06-24", "close": 49.7, "volume": 1755499.0}, {"date": "2020-06-25", "close": 49.82, "volume": 1864884.0}, {"date": "2020-06-26", "close": 49.66, "volume": 6619200.0}, {"date": "2020-06-29", "close": 48.97, "volume": 1445339.0}, {"date": "2020-06-30", "close": 48.07, "volume": 2702618.0}, {"date": "2020-07-01", "close": 47.67, "volume": 1476479.0}, {"date": "2020-07-02", "close": 49.44, "volume": 2529226.0}, {"date": "2020-07-06", "close": 50.44, "volume": 2697263.0}, {"date": "2020-07-07", "close": 50.58, "volume": 1979558.0}, {"date": "2020-07-08", "close": 51.11, "volume": 1865297.0}, {"date": "2020-07-09", "close": 51.48, "volume": 1745953.0}, {"date": "2020-07-10", "close": 51.39, "volume": 792565.0}, {"date": "2020-07-13", "close": 50.71, "volume": 2053019.0}, {"date": "2020-07-14", "close": 50.56, "volume": 1649885.0}, {"date": "2020-07-15", "close": 52.48, "volume": 1559466.0}, {"date": "2020-07-16", "close": 51.77, "volume": 1163817.0}, {"date": "2020-07-17", "close": 52.55, "volume": 2052657.0}, {"date": "2020-07-20", "close": 53.16, "volume": 1522261.0}, {"date": "2020-07-21", "close": 53.58, "volume": 1332564.0}, {"date": "2020-07-22", "close": 53.33, "volume": 946304.0}, {"date": "2020-07-23", "close": 52.51, "volume": 961274.0}, {"date": "2020-07-24", "close": 52.64, "volume": 1172401.0}, {"date": "2020-07-27", "close": 53.24, "volume": 972527.0}, {"date": "2020-07-28", "close": 52.6, "volume": 1640823.0}, {"date": "2020-07-29", "close": 53.75, "volume": 2297309.0}, {"date": "2020-07-30", "close": 50.75, "volume": 3609677.0}, {"date": "2020-07-31", "close": 51.24, "volume": 2661702.0}, {"date": "2020-08-03", "close": 52.22, "volume": 1359602.0}, {"date": "2020-08-04", "close": 52.64, "volume": 1194052.0}, {"date": "2020-08-05", "close": 53.19, "volume": 1108990.0}, {"date": "2020-08-06", "close": 54.26, "volume": 1384508.0}, {"date": "2020-08-07", "close": 53.35, "volume": 1548402.0}, {"date": "2020-08-10", "close": 52.91, "volume": 1085811.0}, {"date": "2020-08-11", "close": 53.79, "volume": 1581434.0}, {"date": "2020-08-12", "close": 54.92, "volume": 1270274.0}, {"date": "2020-08-13", "close": 54.45, "volume": 1469251.0}, {"date": "2020-08-14", "close": 54.51, "volume": 1440469.0}, {"date": "2020-08-17", "close": 55.62, "volume": 1340706.0}, {"date": "2020-08-18", "close": 55.75, "volume": 1034646.0}, {"date": "2020-08-19", "close": 54.6, "volume": 1241415.0}, {"date": "2020-08-20", "close": 53.95, "volume": 1938021.0}, {"date": "2020-08-21", "close": 54.64, "volume": 1278059.0}, {"date": "2020-08-24", "close": 54.59, "volume": 846279.0}, {"date": "2020-08-25", "close": 55.07, "volume": 874282.0}, {"date": "2020-08-26", "close": 55.4, "volume": 865501.0}, {"date": "2020-08-27", "close": 55.2, "volume": 773273.0}, {"date": "2020-08-28", "close": 56.5, "volume": 2301114.0}, {"date": "2020-08-31", "close": 57.71, "volume": 3620969.0}, {"date": "2020-09-01", "close": 58.29, "volume": 2430954.0}, {"date": "2020-09-02", "close": 57.93, "volume": 2290387.0}, {"date": "2020-09-03", "close": 55.92, "volume": 2508483.0}, {"date": "2020-09-04", "close": 53.82, "volume": 5310919.0}, {"date": "2020-09-08", "close": 52.32, "volume": 2654795.0}, {"date": "2020-09-09", "close": 53.2, "volume": 3911202.0}, {"date": "2020-09-10", "close": 50.66, "volume": 10557290.0}, {"date": "2020-09-11", "close": 51.36, "volume": 8552960.0}, {"date": "2020-09-14", "close": 52.17, "volume": 2648025.0}, {"date": "2020-09-15", "close": 52.0, "volume": 2401932.0}, {"date": "2020-09-16", "close": 51.97, "volume": 1763982.0}, {"date": "2020-09-17", "close": 52.01, "volume": 2194951.0}, {"date": "2020-09-18", "close": 51.3, "volume": 2539728.0}, {"date": "2020-09-21", "close": 50.72, "volume": 1693307.0}, {"date": "2020-09-22", "close": 51.2, "volume": 1663470.0}, {"date": "2020-09-23", "close": 50.36, "volume": 2317756.0}, {"date": "2020-09-24", "close": 51.39, "volume": 2590191.0}, {"date": "2020-09-25", "close": 51.43, "volume": 1467878.0}, {"date": "2020-09-28", "close": 52.0, "volume": 1387418.0}, {"date": "2020-09-29", "close": 51.56, "volume": 2374895.0}, {"date": "2020-09-30", "close": 52.95, "volume": 2218504.0}, {"date": "2020-10-01", "close": 53.0, "volume": 1061046.0}, {"date": "2020-10-02", "close": 52.98, "volume": 723215.0}, {"date": "2020-10-05", "close": 53.55, "volume": 1492808.0}, {"date": "2020-10-06", "close": 53.31, "volume": 2461152.0}, {"date": "2020-10-07", "close": 53.37, "volume": 1468682.0}, {"date": "2020-10-08", "close": 53.72, "volume": 1224971.0}, {"date": "2020-10-09", "close": 53.99, "volume": 1179782.0}, {"date": "2020-10-12", "close": 53.9, "volume": 1372479.0}, {"date": "2020-10-13", "close": 54.17, "volume": 1460710.0}, {"date": "2020-10-14", "close": 53.41, "volume": 2160122.0}, {"date": "2020-10-15", "close": 53.34, "volume": 2357407.0}, {"date": "2020-10-16", "close": 53.48, "volume": 2472188.0}, {"date": "2020-10-19", "close": 52.8, "volume": 2133418.0}, {"date": "2020-10-20", "close": 53.73, "volume": 2460511.0}, {"date": "2020-10-21", "close": 53.82, "volume": 2003111.0}, {"date": "2020-10-22", "close": 54.7, "volume": 2504009.0}, {"date": "2020-10-23", "close": 55.27, "volume": 1630415.0}, {"date": "2020-10-26", "close": 54.63, "volume": 1513436.0}, {"date": "2020-10-27", "close": 53.98, "volume": 2450985.0}, {"date": "2020-10-28", "close": 52.22, "volume": 2441098.0}, {"date": "2020-10-29", "close": 54.22, "volume": 3938577.0}, {"date": "2020-10-30", "close": 53.23, "volume": 3483185.0}, {"date": "2020-11-02", "close": 52.65, "volume": 3736520.0}, {"date": "2020-11-03", "close": 53.15, "volume": 3794480.0}, {"date": "2020-11-04", "close": 55.24, "volume": 3502534.0}, {"date": "2020-11-05", "close": 56.02, "volume": 2870743.0}, {"date": "2020-11-06", "close": 57.2, "volume": 2250249.0}, {"date": "2020-11-09", "close": 57.37, "volume": 3478893.0}, {"date": "2020-11-10", "close": 57.33, "volume": 3261301.0}, {"date": "2020-11-11", "close": 58.84, "volume": 2069434.0}, {"date": "2020-11-12", "close": 57.7, "volume": 1941792.0}, {"date": "2020-11-13", "close": 57.76, "volume": 1233672.0}, {"date": "2020-11-16", "close": 58.05, "volume": 1678564.0}, {"date": "2020-11-17", "close": 57.8, "volume": 1710583.0}, {"date": "2020-11-18", "close": 59.81, "volume": 5008233.0}, {"date": "2020-11-19", "close": 60.25, "volume": 2696546.0}, {"date": "2020-11-20", "close": 60.11, "volume": 1736263.0}, {"date": "2020-11-23", "close": 59.84, "volume": 1661828.0}, {"date": "2020-11-24", "close": 60.37, "volume": 2035727.0}, {"date": "2020-11-25", "close": 58.71, "volume": 1794784.0}, {"date": "2020-11-27", "close": 58.4, "volume": 1116095.0}, {"date": "2020-11-30", "close": 56.38, "volume": 6564730.0}, {"date": "2020-12-01", "close": 58.17, "volume": 3223088.0}, {"date": "2020-12-02", "close": 56.62, "volume": 2597894.0}, {"date": "2020-12-03", "close": 56.81, "volume": 2290466.0}, {"date": "2020-12-04", "close": 56.76, "volume": 2756171.0}, {"date": "2020-12-07", "close": 57.11, "volume": 2727658.0}, {"date": "2020-12-08", "close": 57.21, "volume": 1380339.0}, {"date": "2020-12-09", "close": 56.76, "volume": 1535535.0}, {"date": "2020-12-10", "close": 57.36, "volume": 1724667.0}, {"date": "2020-12-11", "close": 56.79, "volume": 1306336.0}, {"date": "2020-12-14", "close": 56.75, "volume": 1641754.0}, {"date": "2020-12-15", "close": 57.47, "volume": 1426342.0}, {"date": "2020-12-16", "close": 57.82, "volume": 1782182.0}, {"date": "2020-12-17", "close": 58.29, "volume": 2593114.0}, {"date": "2020-12-18", "close": 58.24, "volume": 2079381.0}, {"date": "2020-12-21", "close": 57.61, "volume": 1172288.0}, {"date": "2020-12-22", "close": 57.21, "volume": 1522814.0}, {"date": "2020-12-23", "close": 57.55, "volume": 821851.0}, {"date": "2020-12-24", "close": 57.71, "volume": 263711.0}, {"date": "2020-12-28", "close": 57.12, "volume": 834041.0}, {"date": "2020-12-29", "close": 56.84, "volume": 913709.0}, {"date": "2020-12-30", "close": 57.12, "volume": 863142.0}, {"date": "2020-12-31", "close": 57.09, "volume": 753687.0}, {"date": "2021-01-04", "close": 57.05, "volume": 2235038.0}, {"date": "2021-01-05", "close": 58.21, "volume": 1284151.0}, {"date": "2021-01-06", "close": 58.02, "volume": 1417083.0}, {"date": "2021-01-07", "close": 58.06, "volume": 2001650.0}, {"date": "2021-01-08", "close": 59.87, "volume": 1657140.0}, {"date": "2021-01-11", "close": 59.78, "volume": 1916319.0}, {"date": "2021-01-12", "close": 58.19, "volume": 1776899.0}, {"date": "2021-01-13", "close": 58.41, "volume": 1754492.0}, {"date": "2021-01-14", "close": 57.49, "volume": 1257008.0}, {"date": "2021-01-15", "close": 57.16, "volume": 1283617.0}, {"date": "2021-01-19", "close": 59.29, "volume": 2408217.0}, {"date": "2021-01-20", "close": 59.04, "volume": 2094286.0}, {"date": "2021-01-21", "close": 59.31, "volume": 1194448.0}, {"date": "2021-01-22", "close": 58.72, "volume": 1905735.0}, {"date": "2021-01-25", "close": 58.37, "volume": 1440426.0}, {"date": "2021-01-26", "close": 59.34, "volume": 1078652.0}, {"date": "2021-01-27", "close": 58.07, "volume": 1479848.0}, {"date": "2021-01-28", "close": 57.02, "volume": 1395230.0}, {"date": "2021-01-29", "close": 56.71, "volume": 1523516.0}, {"date": "2021-02-01", "close": 57.78, "volume": 1418353.0}, {"date": "2021-02-02", "close": 58.5, "volume": 1591989.0}, {"date": "2021-02-03", "close": 57.28, "volume": 2466338.0}, {"date": "2021-02-04", "close": 55.98, "volume": 3190269.0}, {"date": "2021-02-05", "close": 57.39, "volume": 2536767.0}, {"date": "2021-02-08", "close": 59.66, "volume": 2910593.0}, {"date": "2021-02-09", "close": 61.06, "volume": 2998184.0}, {"date": "2021-02-10", "close": 60.5, "volume": 2839519.0}, {"date": "2021-02-11", "close": 61.75, "volume": 1422982.0}, {"date": "2021-02-12", "close": 62.59, "volume": 826278.0}, {"date": "2021-02-16", "close": 64.35, "volume": 2931140.0}, {"date": "2021-02-17", "close": 64.18, "volume": 2817973.0}, {"date": "2021-02-18", "close": 63.3, "volume": 2250207.0}, {"date": "2021-02-19", "close": 62.56, "volume": 2323614.0}, {"date": "2021-02-22", "close": 61.5, "volume": 3029415.0}, {"date": "2021-02-23", "close": 60.12, "volume": 4036106.0}, {"date": "2021-02-24", "close": 60.33, "volume": 1931125.0}, {"date": "2021-02-25", "close": 60.16, "volume": 3844189.0}, {"date": "2021-02-26", "close": 59.84, "volume": 3686852.0}, {"date": "2021-03-01", "close": 59.84, "volume": 1845285.0}, {"date": "2021-03-02", "close": 59.31, "volume": 3447858.0}, {"date": "2021-03-03", "close": 59.61, "volume": 1565478.0}, {"date": "2021-03-04", "close": 59.18, "volume": 3039634.0}, {"date": "2021-03-05", "close": 60.42, "volume": 2356004.0}, {"date": "2021-03-08", "close": 60.97, "volume": 2578560.0}, {"date": "2021-03-09", "close": 61.49, "volume": 2093269.0}, {"date": "2021-03-10", "close": 60.64, "volume": 2008570.0}, {"date": "2021-03-11", "close": 61.65, "volume": 1521971.0}, {"date": "2021-03-12", "close": 61.18, "volume": 1068040.0}, {"date": "2021-03-15", "close": 62.68, "volume": 2256365.0}, {"date": "2021-03-16", "close": 62.15, "volume": 1756176.0}, {"date": "2021-03-17", "close": 61.25, "volume": 2382067.0}, {"date": "2021-03-18", "close": 60.55, "volume": 1231644.0}, {"date": "2021-03-19", "close": 60.55, "volume": 2612427.0}, {"date": "2021-03-22", "close": 61.16, "volume": 1383180.0}, {"date": "2021-03-23", "close": 60.18, "volume": 1305558.0}, {"date": "2021-03-24", "close": 60.29, "volume": 2215266.0}, {"date": "2021-03-25", "close": 59.72, "volume": 1662530.0}, {"date": "2021-03-26", "close": 59.42, "volume": 1862950.0}, {"date": "2021-03-29", "close": 58.41, "volume": 1881105.0}, {"date": "2021-03-30", "close": 58.63, "volume": 1401629.0}, {"date": "2021-03-31", "close": 59.21, "volume": 2761833.0}, {"date": "2021-04-01", "close": 59.13, "volume": 1065462.0}, {"date": "2021-04-05", "close": 59.21, "volume": 1189094.0}, {"date": "2021-04-06", "close": 59.87, "volume": 2065064.0}, {"date": "2021-04-07", "close": 59.76, "volume": 1637396.0}, {"date": "2021-04-08", "close": 60.19, "volume": 1523424.0}, {"date": "2021-04-09", "close": 59.85, "volume": 1408357.0}, {"date": "2021-04-12", "close": 60.03, "volume": 1567360.0}, {"date": "2021-04-13", "close": 60.23, "volume": 1356907.0}, {"date": "2021-04-14", "close": 59.87, "volume": 930024.0}, {"date": "2021-04-15", "close": 59.8, "volume": 1094390.0}, {"date": "2021-04-16", "close": 60.1, "volume": 792738.0}, {"date": "2021-04-19", "close": 59.53, "volume": 1163240.0}, {"date": "2021-04-20", "close": 59.0, "volume": 3145305.0}, {"date": "2021-04-21", "close": 58.47, "volume": 2346535.0}, {"date": "2021-04-22", "close": 58.74, "volume": 3428910.0}, {"date": "2021-04-23", "close": 59.13, "volume": 1537448.0}, {"date": "2021-04-26", "close": 59.93, "volume": 3240967.0}, {"date": "2021-04-27", "close": 59.91, "volume": 3185333.0}, {"date": "2021-04-28", "close": 63.42, "volume": 3129418.0}, {"date": "2021-04-29", "close": 63.16, "volume": 1780888.0}, {"date": "2021-04-30", "close": 62.92, "volume": 1548914.0}, {"date": "2021-05-03", "close": 62.1, "volume": 1994626.0}, {"date": "2021-05-04", "close": 61.61, "volume": 2415624.0}, {"date": "2021-05-05", "close": 61.97, "volume": 824069.0}, {"date": "2021-05-06", "close": 61.96, "volume": 1653688.0}, {"date": "2021-05-07", "close": 62.11, "volume": 2040272.0}, {"date": "2021-05-10", "close": 60.75, "volume": 1553661.0}, {"date": "2021-05-11", "close": 61.82, "volume": 1921853.0}, {"date": "2021-05-12", "close": 60.23, "volume": 2303304.0}, {"date": "2021-05-13", "close": 61.27, "volume": 2336249.0}, {"date": "2021-05-14", "close": 63.12, "volume": 1915383.0}, {"date": "2021-05-17", "close": 63.46, "volume": 1523109.0}, {"date": "2021-05-18", "close": 63.82, "volume": 1950412.0}, {"date": "2021-05-19", "close": 65.0, "volume": 3243384.0}, {"date": "2021-05-20", "close": 65.19, "volume": 2935099.0}, {"date": "2021-05-21", "close": 65.06, "volume": 1419857.0}, {"date": "2021-05-24", "close": 65.14, "volume": 1217961.0}, {"date": "2021-05-25", "close": 65.19, "volume": 1115032.0}, {"date": "2021-05-26", "close": 65.86, "volume": 1358870.0}, {"date": "2021-05-27", "close": 67.07, "volume": 4975476.0}, {"date": "2021-05-28", "close": 67.64, "volume": 3122356.0}, {"date": "2021-06-01", "close": 68.7, "volume": 3747021.0}, {"date": "2021-06-02", "close": 69.4, "volume": 4003808.0}, {"date": "2021-06-03", "close": 67.79, "volume": 1820517.0}, {"date": "2021-06-04", "close": 68.15, "volume": 1111852.0}, {"date": "2021-06-07", "close": 68.8, "volume": 1467604.0}, {"date": "2021-06-08", "close": 69.32, "volume": 2451351.0}, {"date": "2021-06-09", "close": 68.6, "volume": 2039156.0}, {"date": "2021-06-10", "close": 69.13, "volume": 2664093.0}, {"date": "2021-06-11", "close": 69.34, "volume": 878245.0}, {"date": "2021-06-14", "close": 69.08, "volume": 1700945.0}, {"date": "2021-06-15", "close": 68.05, "volume": 1359094.0}, {"date": "2021-06-16", "close": 67.0, "volume": 1741529.0}, {"date": "2021-06-17", "close": 65.82, "volume": 4096872.0}, {"date": "2021-06-18", "close": 65.81, "volume": 3533325.0}, {"date": "2021-06-21", "close": 66.64, "volume": 2434422.0}, {"date": "2021-06-22", "close": 66.5, "volume": 1386960.0}, {"date": "2021-06-23", "close": 66.49, "volume": 1164907.0}, {"date": "2021-06-24", "close": 66.98, "volume": 1056693.0}, {"date": "2021-06-25", "close": 66.0, "volume": 2352991.0}, {"date": "2021-06-28", "close": 65.72, "volume": 1278335.0}, {"date": "2021-06-29", "close": 65.94, "volume": 1216626.0}, {"date": "2021-06-30", "close": 66.25, "volume": 2001233.0}, {"date": "2021-07-01", "close": 66.01, "volume": 1239113.0}, {"date": "2021-07-02", "close": 66.29, "volume": 1308208.0}, {"date": "2021-07-06", "close": 66.58, "volume": 1540788.0}, {"date": "2021-07-07", "close": 66.59, "volume": 1581942.0}, {"date": "2021-07-08", "close": 65.39, "volume": 1749034.0}, {"date": "2021-07-09", "close": 65.36, "volume": 1829873.0}, {"date": "2021-07-12", "close": 65.54, "volume": 1297759.0}, {"date": "2021-07-13", "close": 65.34, "volume": 1237141.0}, {"date": "2021-07-14", "close": 64.97, "volume": 1728065.0}, {"date": "2021-07-15", "close": 65.3, "volume": 1066047.0}, {"date": "2021-07-16", "close": 64.7, "volume": 1237566.0}, {"date": "2021-07-19", "close": 63.78, "volume": 1497066.0}, {"date": "2021-07-20", "close": 64.64, "volume": 1626601.0}, {"date": "2021-07-21", "close": 65.19, "volume": 1175152.0}, {"date": "2021-07-22", "close": 65.73, "volume": 1145888.0}, {"date": "2021-07-23", "close": 66.16, "volume": 1489010.0}, {"date": "2021-07-26", "close": 64.49, "volume": 2538378.0}, {"date": "2021-07-27", "close": 61.25, "volume": 5637754.0}, {"date": "2021-07-28", "close": 62.37, "volume": 3174919.0}, {"date": "2021-07-29", "close": 62.4, "volume": 3066478.0}, {"date": "2021-07-30", "close": 62.19, "volume": 2305096.0}, {"date": "2021-08-02", "close": 61.88, "volume": 3812064.0}, {"date": "2021-08-03", "close": 61.44, "volume": 3697665.0}, {"date": "2021-08-04", "close": 62.47, "volume": 2564241.0}, {"date": "2021-08-05", "close": 61.53, "volume": 1879735.0}, {"date": "2021-08-06", "close": 61.74, "volume": 1570821.0}, {"date": "2021-08-09", "close": 61.35, "volume": 1411734.0}, {"date": "2021-08-10", "close": 61.1, "volume": 2895648.0}, {"date": "2021-08-11", "close": 61.28, "volume": 1568602.0}, {"date": "2021-08-12", "close": 61.15, "volume": 968746.0}, {"date": "2021-08-13", "close": 61.54, "volume": 1780620.0}, {"date": "2021-08-16", "close": 60.77, "volume": 1420335.0}, {"date": "2021-08-17", "close": 60.28, "volume": 3633322.0}, {"date": "2021-08-18", "close": 59.13, "volume": 2815480.0}, {"date": "2021-08-19", "close": 58.96, "volume": 1992142.0}, {"date": "2021-08-20", "close": 59.17, "volume": 1542430.0}, {"date": "2021-08-23", "close": 60.18, "volume": 2313929.0}, {"date": "2021-08-24", "close": 61.01, "volume": 2968737.0}, {"date": "2021-08-25", "close": 61.16, "volume": 1916380.0}, {"date": "2021-08-26", "close": 60.3, "volume": 2297957.0}, {"date": "2021-08-27", "close": 60.36, "volume": 1283320.0}, {"date": "2021-08-30", "close": 60.55, "volume": 2234100.0}, {"date": "2021-08-31", "close": 61.56, "volume": 4013161.0}, {"date": "2021-09-01", "close": 62.08, "volume": 2151930.0}, {"date": "2021-09-02", "close": 62.43, "volume": 1612798.0}, {"date": "2021-09-03", "close": 62.5, "volume": 1384360.0}, {"date": "2021-09-07", "close": 62.47, "volume": 2050962.0}, {"date": "2021-09-08", "close": 61.58, "volume": 2496918.0}, {"date": "2021-09-09", "close": 61.47, "volume": 2286221.0}, {"date": "2021-09-10", "close": 61.31, "volume": 2186743.0}, {"date": "2021-09-13", "close": 61.94, "volume": 1483414.0}, {"date": "2021-09-14", "close": 61.22, "volume": 1169556.0}, {"date": "2021-09-15", "close": 57.6, "volume": 4317493.0}, {"date": "2021-09-16", "close": 55.68, "volume": 4596411.0}, {"date": "2021-09-17", "close": 54.85, "volume": 4799035.0}, {"date": "2021-09-20", "close": 53.56, "volume": 3567586.0}, {"date": "2021-09-21", "close": 54.15, "volume": 3624619.0}, {"date": "2021-09-22", "close": 54.42, "volume": 4981506.0}, {"date": "2021-09-23", "close": 56.44, "volume": 6160806.0}, {"date": "2021-09-24", "close": 58.14, "volume": 5070905.0}, {"date": "2021-09-27", "close": 58.68, "volume": 3840864.0}, {"date": "2021-09-28", "close": 58.89, "volume": 3749860.0}, {"date": "2021-09-29", "close": 58.44, "volume": 2948425.0}, {"date": "2021-09-30", "close": 58.11, "volume": 3249060.0}, {"date": "2021-10-01", "close": 58.43, "volume": 2418686.0}, {"date": "2021-10-04", "close": 57.9, "volume": 2696079.0}, {"date": "2021-10-05", "close": 58.26, "volume": 2712483.0}, {"date": "2021-10-06", "close": 58.38, "volume": 1770060.0}, {"date": "2021-10-07", "close": 59.41, "volume": 2492103.0}, {"date": "2021-10-08", "close": 59.3, "volume": 1995450.0}, {"date": "2021-10-11", "close": 59.19, "volume": 1634839.0}, {"date": "2021-10-12", "close": 58.34, "volume": 2437354.0}, {"date": "2021-10-13", "close": 58.94, "volume": 1507479.0}, {"date": "2021-10-14", "close": 59.56, "volume": 1222986.0}, {"date": "2021-10-15", "close": 60.86, "volume": 2131298.0}, {"date": "2021-10-18", "close": 60.89, "volume": 1952520.0}, {"date": "2021-10-19", "close": 61.06, "volume": 1547371.0}, {"date": "2021-10-20", "close": 60.43, "volume": 1961330.0}, {"date": "2021-10-21", "close": 60.64, "volume": 1940288.0}, {"date": "2021-10-22", "close": 60.47, "volume": 1386656.0}, {"date": "2021-10-25", "close": 60.26, "volume": 2005255.0}, {"date": "2021-10-26", "close": 59.34, "volume": 2045217.0}, {"date": "2021-10-27", "close": 58.64, "volume": 2248172.0}, {"date": "2021-10-28", "close": 57.89, "volume": 2742616.0}, {"date": "2021-10-29", "close": 57.08, "volume": 2479138.0}, {"date": "2021-11-01", "close": 58.24, "volume": 3243852.0}, {"date": "2021-11-02", "close": 56.17, "volume": 4134778.0}, {"date": "2021-11-03", "close": 57.32, "volume": 2662878.0}, {"date": "2021-11-04", "close": 56.32, "volume": 3034852.0}, {"date": "2021-11-05", "close": 57.02, "volume": 2661794.0}, {"date": "2021-11-08", "close": 56.31, "volume": 1929857.0}, {"date": "2021-11-09", "close": 55.19, "volume": 1566731.0}, {"date": "2021-11-10", "close": 55.11, "volume": 1383238.0}, {"date": "2021-11-11", "close": 55.07, "volume": 1593442.0}, {"date": "2021-11-12", "close": 54.67, "volume": 1541822.0}, {"date": "2021-11-15", "close": 54.82, "volume": 1473665.0}, {"date": "2021-11-16", "close": 54.98, "volume": 1753127.0}, {"date": "2021-11-17", "close": 54.56, "volume": 1494040.0}, {"date": "2021-11-18", "close": 53.46, "volume": 2015720.0}, {"date": "2021-11-19", "close": 53.49, "volume": 2234285.0}, {"date": "2021-11-22", "close": 53.35, "volume": 1620684.0}, {"date": "2021-11-23", "close": 53.0, "volume": 1783847.0}, {"date": "2021-11-24", "close": 53.33, "volume": 1413589.0}, {"date": "2021-11-26", "close": 51.12, "volume": 2119961.0}, {"date": "2021-11-29", "close": 50.47, "volume": 3367202.0}, {"date": "2021-11-30", "close": 50.1, "volume": 4752640.0}, {"date": "2021-12-01", "close": 49.71, "volume": 2462284.0}, {"date": "2021-12-02", "close": 50.09, "volume": 2652446.0}, {"date": "2021-12-03", "close": 48.65, "volume": 3149460.0}, {"date": "2021-12-06", "close": 50.86, "volume": 3373743.0}, {"date": "2021-12-07", "close": 52.06, "volume": 2099991.0}, {"date": "2021-12-08", "close": 51.73, "volume": 1611608.0}, {"date": "2021-12-09", "close": 51.34, "volume": 1456180.0}, {"date": "2021-12-10", "close": 50.65, "volume": 2382375.0}, {"date": "2021-12-13", "close": 49.61, "volume": 3216193.0}, {"date": "2021-12-14", "close": 48.61, "volume": 1867809.0}, {"date": "2021-12-15", "close": 47.81, "volume": 3505075.0}, {"date": "2021-12-16", "close": 48.72, "volume": 2957711.0}, {"date": "2021-12-17", "close": 48.63, "volume": 3466516.0}, {"date": "2021-12-20", "close": 47.2, "volume": 2253251.0}, {"date": "2021-12-21", "close": 48.5, "volume": 1586556.0}, {"date": "2021-12-22", "close": 47.92, "volume": 1316045.0}, {"date": "2021-12-23", "close": 48.24, "volume": 1159534.0}, {"date": "2021-12-27", "close": 48.2, "volume": 1870207.0}, {"date": "2021-12-28", "close": 47.9, "volume": 1577317.0}, {"date": "2021-12-29", "close": 47.39, "volume": 1573267.0}, {"date": "2021-12-30", "close": 49.28, "volume": 2787904.0}, {"date": "2021-12-31", "close": 49.84, "volume": 2484102.0}, {"date": "2022-01-03", "close": 49.54, "volume": 1715069.0}, {"date": "2022-01-04", "close": 49.0, "volume": 2094272.0}, {"date": "2022-01-05", "close": 48.03, "volume": 1778551.0}, {"date": "2022-01-06", "close": 48.71, "volume": 1829348.0}, {"date": "2022-01-07", "close": 49.69, "volume": 2493651.0}, {"date": "2022-01-10", "close": 48.39, "volume": 2253389.0}, {"date": "2022-01-11", "close": 48.84, "volume": 1991929.0}, {"date": "2022-01-12", "close": 48.48, "volume": 2231965.0}, {"date": "2022-01-13", "close": 47.95, "volume": 1954148.0}, {"date": "2022-01-14", "close": 46.52, "volume": 4806150.0}, {"date": "2022-01-18", "close": 45.66, "volume": 2573895.0}, {"date": "2022-01-19", "close": 45.53, "volume": 2468674.0}, {"date": "2022-01-20", "close": 45.68, "volume": 2684137.0}, {"date": "2022-01-21", "close": 45.67, "volume": 2435026.0}, {"date": "2022-01-24", "close": 45.97, "volume": 2308257.0}, {"date": "2022-01-25", "close": 45.62, "volume": 2087826.0}, {"date": "2022-01-26", "close": 45.12, "volume": 1409663.0}, {"date": "2022-01-27", "close": 44.61, "volume": 1945420.0}, {"date": "2022-01-28", "close": 46.15, "volume": 1868713.0}, {"date": "2022-01-31", "close": 48.17, "volume": 2376320.0}, {"date": "2022-02-01", "close": 48.49, "volume": 2282515.0}, {"date": "2022-02-02", "close": 47.75, "volume": 1583017.0}, {"date": "2022-02-03", "close": 46.92, "volume": 1381742.0}, {"date": "2022-02-04", "close": 47.51, "volume": 1711572.0}, {"date": "2022-02-07", "close": 46.07, "volume": 4480863.0}, {"date": "2022-02-08", "close": 46.62, "volume": 2606503.0}, {"date": "2022-02-09", "close": 47.31, "volume": 4801152.0}, {"date": "2022-02-10", "close": 50.16, "volume": 5046517.0}, {"date": "2022-02-11", "close": 51.2, "volume": 6661789.0}, {"date": "2022-02-14", "close": 50.48, "volume": 3997222.0}, {"date": "2022-02-15", "close": 51.91, "volume": 2172820.0}, {"date": "2022-02-16", "close": 52.4, "volume": 2542038.0}, {"date": "2022-02-17", "close": 51.93, "volume": 1790491.0}, {"date": "2022-02-18", "close": 52.42, "volume": 1582187.0}, {"date": "2022-02-22", "close": 52.66, "volume": 3586096.0}, {"date": "2022-02-23", "close": 51.24, "volume": 3739353.0}, {"date": "2022-02-24", "close": 50.65, "volume": 2447382.0}, {"date": "2022-02-25", "close": 52.05, "volume": 1692689.0}, {"date": "2022-02-28", "close": 52.02, "volume": 3646988.0}, {"date": "2022-03-01", "close": 52.05, "volume": 1957560.0}, {"date": "2022-03-02", "close": 53.9, "volume": 3391153.0}, {"date": "2022-03-03", "close": 52.1, "volume": 2953686.0}, {"date": "2022-03-04", "close": 50.42, "volume": 2727163.0}, {"date": "2022-03-07", "close": 46.72, "volume": 3630060.0}, {"date": "2022-03-08", "close": 46.49, "volume": 2379499.0}, {"date": "2022-03-09", "close": 49.81, "volume": 2611359.0}, {"date": "2022-03-10", "close": 44.36, "volume": 7230515.0}, {"date": "2022-03-11", "close": 37.48, "volume": 12955460.0}, {"date": "2022-03-14", "close": 36.55, "volume": 9446250.0}, {"date": "2022-03-15", "close": 39.57, "volume": 7767605.0}, {"date": "2022-03-16", "close": 43.32, "volume": 8337431.0}, {"date": "2022-03-17", "close": 43.33, "volume": 4464922.0}, {"date": "2022-03-18", "close": 44.45, "volume": 4076919.0}, {"date": "2022-03-21", "close": 42.52, "volume": 1997453.0}, {"date": "2022-03-22", "close": 45.51, "volume": 3679750.0}, {"date": "2022-03-23", "close": 43.22, "volume": 2937037.0}, {"date": "2022-03-24", "close": 43.4, "volume": 2373648.0}, {"date": "2022-03-25", "close": 41.26, "volume": 2351021.0}, {"date": "2022-03-28", "close": 42.18, "volume": 1515755.0}, {"date": "2022-03-29", "close": 43.56, "volume": 2183007.0}, {"date": "2022-03-30", "close": 43.71, "volume": 1225772.0}, {"date": "2022-03-31", "close": 41.54, "volume": 2961657.0}, {"date": "2022-04-01", "close": 44.09, "volume": 2247914.0}, {"date": "2022-04-04", "close": 43.97, "volume": 1939503.0}, {"date": "2022-04-05", "close": 42.54, "volume": 1539207.0}, {"date": "2022-04-06", "close": 42.25, "volume": 1650694.0}, {"date": "2022-04-07", "close": 41.77, "volume": 1688534.0}, {"date": "2022-04-08", "close": 41.72, "volume": 1449693.0}, {"date": "2022-04-11", "close": 40.59, "volume": 2357071.0}, {"date": "2022-04-12", "close": 40.19, "volume": 2220947.0}, {"date": "2022-04-13", "close": 41.98, "volume": 1914243.0}, {"date": "2022-04-14", "close": 41.84, "volume": 1392590.0}, {"date": "2022-04-18", "close": 42.56, "volume": 1944155.0}, {"date": "2022-04-19", "close": 43.14, "volume": 1817935.0}, {"date": "2022-04-20", "close": 43.41, "volume": 1589811.0}, {"date": "2022-04-21", "close": 41.08, "volume": 1568119.0}, {"date": "2022-04-22", "close": 40.92, "volume": 1736783.0}, {"date": "2022-04-25", "close": 40.97, "volume": 1767611.0}, {"date": "2022-04-26", "close": 39.38, "volume": 2050087.0}, {"date": "2022-04-27", "close": 39.93, "volume": 1636640.0}, {"date": "2022-04-28", "close": 41.0, "volume": 1670007.0}, {"date": "2022-04-29", "close": 41.8, "volume": 3175831.0}, {"date": "2022-05-02", "close": 41.81, "volume": 1869556.0}, {"date": "2022-05-03", "close": 41.02, "volume": 2047847.0}, {"date": "2022-05-04", "close": 42.56, "volume": 1794444.0}, {"date": "2022-05-05", "close": 40.74, "volume": 1440869.0}, {"date": "2022-05-06", "close": 40.21, "volume": 1736360.0}, {"date": "2022-05-09", "close": 38.21, "volume": 1858038.0}, {"date": "2022-05-10", "close": 38.91, "volume": 2295459.0}, {"date": "2022-05-11", "close": 37.52, "volume": 2402875.0}, {"date": "2022-05-12", "close": 37.47, "volume": 1981565.0}, {"date": "2022-05-13", "close": 39.3, "volume": 2201304.0}, {"date": "2022-05-16", "close": 39.45, "volume": 1302726.0}, {"date": "2022-05-17", "close": 41.07, "volume": 1965458.0}, {"date": "2022-05-18", "close": 40.88, "volume": 2433646.0}, {"date": "2022-05-19", "close": 40.76, "volume": 1951596.0}, {"date": "2022-05-20", "close": 42.19, "volume": 3704033.0}, {"date": "2022-05-23", "close": 42.15, "volume": 2263950.0}, {"date": "2022-05-24", "close": 40.35, "volume": 2275391.0}, {"date": "2022-05-25", "close": 40.7, "volume": 2727733.0}, {"date": "2022-05-26", "close": 43.03, "volume": 2303688.0}, {"date": "2022-05-27", "close": 43.23, "volume": 1507454.0}, {"date": "2022-05-31", "close": 45.46, "volume": 9472372.0}, {"date": "2022-06-01", "close": 44.8, "volume": 2878297.0}, {"date": "2022-06-02", "close": 44.77, "volume": 3296802.0}, {"date": "2022-06-03", "close": 43.46, "volume": 1394109.0}, {"date": "2022-06-06", "close": 45.36, "volume": 2384389.0}, {"date": "2022-06-07", "close": 45.94, "volume": 2077887.0}, {"date": "2022-06-08", "close": 47.39, "volume": 2180157.0}, {"date": "2022-06-09", "close": 43.56, "volume": 7011327.0}, {"date": "2022-06-10", "close": 42.86, "volume": 3226845.0}, {"date": "2022-06-13", "close": 38.67, "volume": 4266772.0}, {"date": "2022-06-14", "close": 40.46, "volume": 3442177.0}, {"date": "2022-06-15", "close": 41.38, "volume": 2494131.0}, {"date": "2022-06-16", "close": 39.82, "volume": 2329947.0}, {"date": "2022-06-17", "close": 40.45, "volume": 3133292.0}, {"date": "2022-06-21", "close": 41.67, "volume": 2876164.0}, {"date": "2022-06-22", "close": 41.48, "volume": 2584266.0}, {"date": "2022-06-23", "close": 42.69, "volume": 3426955.0}, {"date": "2022-06-24", "close": 43.84, "volume": 29052050.0}, {"date": "2022-06-27", "close": 46.0, "volume": 3391485.0}, {"date": "2022-06-28", "close": 48.01, "volume": 4489043.0}, {"date": "2022-06-29", "close": 47.61, "volume": 3893567.0}, {"date": "2022-06-30", "close": 48.5, "volume": 3777668.0}, {"date": "2022-07-01", "close": 50.62, "volume": 4218664.0}, {"date": "2022-07-05", "close": 47.13, "volume": 4236425.0}, {"date": "2022-07-06", "close": 47.63, "volume": 2776830.0}, {"date": "2022-07-07", "close": 48.16, "volume": 1995374.0}, {"date": "2022-07-08", "close": 48.31, "volume": 1238531.0}, {"date": "2022-07-11", "close": 45.1, "volume": 2661274.0}, {"date": "2022-07-12", "close": 46.33, "volume": 3250551.0}, {"date": "2022-07-13", "close": 46.67, "volume": 1307840.0}, {"date": "2022-07-14", "close": 45.82, "volume": 1743156.0}, {"date": "2022-07-15", "close": 45.98, "volume": 1412712.0}, {"date": "2022-07-18", "close": 46.01, "volume": 1067148.0}, {"date": "2022-07-19", "close": 47.16, "volume": 1287693.0}, {"date": "2022-07-20", "close": 46.78, "volume": 1371983.0}, {"date": "2022-07-21", "close": 47.27, "volume": 1201879.0}, {"date": "2022-07-22", "close": 46.1, "volume": 1489136.0}, {"date": "2022-07-25", "close": 45.0, "volume": 2632619.0}, {"date": "2022-07-26", "close": 45.45, "volume": 2084466.0}, {"date": "2022-07-27", "close": 46.48, "volume": 958789.0}, {"date": "2022-07-28", "close": 47.08, "volume": 1822626.0}, {"date": "2022-07-29", "close": 48.71, "volume": 3104017.0}, {"date": "2022-08-01", "close": 47.27, "volume": 2172859.0}, {"date": "2022-08-02", "close": 48.0, "volume": 2237671.0}, {"date": "2022-08-03", "close": 47.47, "volume": 1396082.0}, {"date": "2022-08-04", "close": 49.15, "volume": 1402961.0}, {"date": "2022-08-05", "close": 48.13, "volume": 1125568.0}, {"date": "2022-08-08", "close": 48.05, "volume": 1276571.0}, {"date": "2022-08-09", "close": 47.79, "volume": 861277.0}, {"date": "2022-08-10", "close": 48.38, "volume": 824729.0}, {"date": "2022-08-11", "close": 48.27, "volume": 1032471.0}, {"date": "2022-08-12", "close": 48.07, "volume": 1147948.0}, {"date": "2022-08-15", "close": 48.15, "volume": 1601715.0}, {"date": "2022-08-16", "close": 48.0, "volume": 1448916.0}, {"date": "2022-08-17", "close": 48.13, "volume": 1392415.0}, {"date": "2022-08-18", "close": 46.9, "volume": 6319625.0}, {"date": "2022-08-19", "close": 47.16, "volume": 1884802.0}, {"date": "2022-08-22", "close": 48.06, "volume": 3712095.0}, {"date": "2022-08-23", "close": 48.83, "volume": 2286941.0}, {"date": "2022-08-24", "close": 48.09, "volume": 2899290.0}, {"date": "2022-08-25", "close": 50.01, "volume": 2316010.0}, {"date": "2022-08-26", "close": 49.45, "volume": 2036702.0}, {"date": "2022-08-29", "close": 50.02, "volume": 2022103.0}, {"date": "2022-08-30", "close": 48.87, "volume": 2756108.0}, {"date": "2022-08-31", "close": 50.11, "volume": 4244967.0}, {"date": "2022-09-01", "close": 48.64, "volume": 2074639.0}, {"date": "2022-09-02", "close": 47.8, "volume": 1816893.0}, {"date": "2022-09-06", "close": 47.93, "volume": 2180832.0}, {"date": "2022-09-07", "close": 48.88, "volume": 2166677.0}, {"date": "2022-09-08", "close": 49.51, "volume": 1089711.0}, {"date": "2022-09-09", "close": 49.6, "volume": 1035642.0}, {"date": "2022-09-12", "close": 49.5, "volume": 1830154.0}, {"date": "2022-09-13", "close": 49.75, "volume": 2362982.0}, {"date": "2022-09-14", "close": 49.81, "volume": 2984454.0}, {"date": "2022-09-15", "close": 50.48, "volume": 5619302.0}, {"date": "2022-09-16", "close": 49.78, "volume": 7892420.0}, {"date": "2022-09-19", "close": 49.95, "volume": 1697980.0}, {"date": "2022-09-20", "close": 49.89, "volume": 1968328.0}, {"date": "2022-09-21", "close": 49.04, "volume": 2314063.0}, {"date": "2022-09-22", "close": 47.6, "volume": 2340769.0}, {"date": "2022-09-23", "close": 46.6, "volume": 1461157.0}, {"date": "2022-09-26", "close": 46.27, "volume": 1168607.0}, {"date": "2022-09-27", "close": 48.0, "volume": 1998717.0}, {"date": "2022-09-28", "close": 49.34, "volume": 2023131.0}, {"date": "2022-09-29", "close": 47.85, "volume": 2685209.0}, {"date": "2022-09-30", "close": 47.33, "volume": 2378885.0}, {"date": "2022-10-03", "close": 47.39, "volume": 1764248.0}, {"date": "2022-10-04", "close": 49.94, "volume": 1600843.0}, {"date": "2022-10-05", "close": 50.57, "volume": 1482805.0}, {"date": "2022-10-06", "close": 49.9, "volume": 1086898.0}, {"date": "2022-10-07", "close": 48.75, "volume": 1009310.0}, {"date": "2022-10-10", "close": 47.78, "volume": 1694153.0}, {"date": "2022-10-11", "close": 44.24, "volume": 2916161.0}, {"date": "2022-10-12", "close": 44.77, "volume": 2158118.0}, {"date": "2022-10-13", "close": 44.75, "volume": 1563653.0}, {"date": "2022-10-14", "close": 44.83, "volume": 1942784.0}, {"date": "2022-10-17", "close": 47.01, "volume": 1924783.0}, {"date": "2022-10-18", "close": 46.8, "volume": 1143425.0}, {"date": "2022-10-19", "close": 45.1, "volume": 1396562.0}, {"date": "2022-10-20", "close": 45.32, "volume": 2503206.0}, {"date": "2022-10-21", "close": 45.14, "volume": 2202279.0}, {"date": "2022-10-24", "close": 38.84, "volume": 5777559.0}, {"date": "2022-10-25", "close": 40.91, "volume": 4132775.0}, {"date": "2022-10-26", "close": 42.18, "volume": 2031768.0}, {"date": "2022-10-27", "close": 41.41, "volume": 1861854.0}, {"date": "2022-10-28", "close": 41.48, "volume": 2178311.0}, {"date": "2022-10-31", "close": 41.35, "volume": 2132207.0}, {"date": "2022-11-01", "close": 43.06, "volume": 2305669.0}, {"date": "2022-11-02", "close": 46.32, "volume": 4525487.0}, {"date": "2022-11-03", "close": 47.28, "volume": 4977690.0}, {"date": "2022-11-04", "close": 49.94, "volume": 4778208.0}, {"date": "2022-11-07", "close": 49.32, "volume": 2920513.0}, {"date": "2022-11-08", "close": 50.3, "volume": 1947165.0}, {"date": "2022-11-09", "close": 49.87, "volume": 3187510.0}, {"date": "2022-11-10", "close": 51.0, "volume": 1785016.0}, {"date": "2022-11-11", "close": 54.08, "volume": 3213083.0}, {"date": "2022-11-14", "close": 52.78, "volume": 2127639.0}, {"date": "2022-11-15", "close": 53.02, "volume": 2815095.0}, {"date": "2022-11-16", "close": 53.61, "volume": 3224812.0}, {"date": "2022-11-17", "close": 54.9, "volume": 2601930.0}, {"date": "2022-11-18", "close": 52.81, "volume": 1523733.0}, {"date": "2022-11-21", "close": 52.32, "volume": 3090140.0}, {"date": "2022-11-22", "close": 52.22, "volume": 1648681.0}, {"date": "2022-11-23", "close": 52.25, "volume": 1460071.0}, {"date": "2022-11-25", "close": 50.57, "volume": 1230766.0}, {"date": "2022-11-28", "close": 51.78, "volume": 3252439.0}, {"date": "2022-11-29", "close": 53.43, "volume": 3019873.0}, {"date": "2022-11-30", "close": 55.12, "volume": 5799376.0}, {"date": "2022-12-01", "close": 54.78, "volume": 1512543.0}, {"date": "2022-12-02", "close": 55.49, "volume": 2012029.0}, {"date": "2022-12-05", "close": 55.47, "volume": 2556433.0}, {"date": "2022-12-06", "close": 57.02, "volume": 3661306.0}, {"date": "2022-12-07", "close": 55.6, "volume": 2641065.0}, {"date": "2022-12-08", "close": 58.04, "volume": 2501109.0}, {"date": "2022-12-09", "close": 56.53, "volume": 1789025.0}, {"date": "2022-12-12", "close": 57.08, "volume": 1793682.0}, {"date": "2022-12-13", "close": 57.11, "volume": 1581460.0}, {"date": "2022-12-14", "close": 57.05, "volume": 2184420.0}, {"date": "2022-12-15", "close": 55.78, "volume": 1989499.0}, {"date": "2022-12-16", "close": 56.0, "volume": 2335173.0}, {"date": "2022-12-19", "close": 55.84, "volume": 968899.0}, {"date": "2022-12-20", "close": 55.41, "volume": 1774284.0}, {"date": "2022-12-21", "close": 55.99, "volume": 1899703.0}, {"date": "2022-12-22", "close": 56.23, "volume": 1648911.0}, {"date": "2022-12-23", "close": 55.59, "volume": 1182204.0}, {"date": "2022-12-27", "close": 56.77, "volume": 836401.0}, {"date": "2022-12-28", "close": 55.78, "volume": 1173337.0}, {"date": "2022-12-29", "close": 55.9, "volume": 1831034.0}, {"date": "2022-12-30", "close": 54.65, "volume": 1977857.0}, {"date": "2023-01-03", "close": 56.42, "volume": 1388560.0}, {"date": "2023-01-04", "close": 58.65, "volume": 2205287.0}, {"date": "2023-01-05", "close": 58.04, "volume": 1599980.0}, {"date": "2023-01-06", "close": 58.02, "volume": 2204840.0}, {"date": "2023-01-09", "close": 58.95, "volume": 1915485.0}, {"date": "2023-01-10", "close": 59.17, "volume": 1527171.0}, {"date": "2023-01-11", "close": 59.96, "volume": 1972726.0}, {"date": "2023-01-12", "close": 60.08, "volume": 1676869.0}, {"date": "2023-01-13", "close": 60.21, "volume": 1691363.0}, {"date": "2023-01-17", "close": 57.09, "volume": 3024340.0}, {"date": "2023-01-18", "close": 56.76, "volume": 2449174.0}, {"date": "2023-01-19", "close": 58.2, "volume": 1789570.0}, {"date": "2023-01-20", "close": 59.1, "volume": 2133621.0}, {"date": "2023-01-23", "close": 60.89, "volume": 1654529.0}, {"date": "2023-01-24", "close": 61.82, "volume": 1568738.0}, {"date": "2023-01-25", "close": 61.17, "volume": 1344563.0}, {"date": "2023-01-26", "close": 62.24, "volume": 1487227.0}, {"date": "2023-01-27", "close": 62.22, "volume": 1187618.0}, {"date": "2023-01-30", "close": 61.51, "volume": 1986796.0}, {"date": "2023-01-31", "close": 61.61, "volume": 1957915.0}, {"date": "2023-02-01", "close": 62.23, "volume": 2247035.0}, {"date": "2023-02-02", "close": 60.06, "volume": 2587614.0}, {"date": "2023-02-03", "close": 58.78, "volume": 2620539.0}, {"date": "2023-02-06", "close": 58.46, "volume": 3071222.0}, {"date": "2023-02-07", "close": 60.39, "volume": 2321515.0}, {"date": "2023-02-08", "close": 60.01, "volume": 2605443.0}, {"date": "2023-02-09", "close": 62.14, "volume": 2416814.0}, {"date": "2023-02-10", "close": 61.17, "volume": 2603082.0}, {"date": "2023-02-13", "close": 61.2, "volume": 1374757.0}, {"date": "2023-02-14", "close": 60.48, "volume": 1369872.0}, {"date": "2023-02-15", "close": 59.14, "volume": 2241106.0}, {"date": "2023-02-16", "close": 60.38, "volume": 2286449.0}, {"date": "2023-02-17", "close": 60.61, "volume": 1357848.0}, {"date": "2023-02-21", "close": 60.65, "volume": 1457131.0}, {"date": "2023-02-22", "close": 61.58, "volume": 2038857.0}, {"date": "2023-02-23", "close": 60.25, "volume": 2018539.0}, {"date": "2023-02-24", "close": 58.4, "volume": 1876807.0}, {"date": "2023-02-27", "close": 59.05, "volume": 1173929.0}, {"date": "2023-02-28", "close": 58.73, "volume": 3326224.0}, {"date": "2023-03-01", "close": 60.54, "volume": 1780318.0}, {"date": "2023-03-02", "close": 61.7, "volume": 1684673.0}, {"date": "2023-03-03", "close": 62.09, "volume": 1469514.0}, {"date": "2023-03-06", "close": 61.33, "volume": 1761998.0}, {"date": "2023-03-07", "close": 60.7, "volume": 1783322.0}, {"date": "2023-03-08", "close": 59.7, "volume": 1140832.0}, {"date": "2023-03-09", "close": 57.64, "volume": 1754581.0}, {"date": "2023-03-10", "close": 58.76, "volume": 1393803.0}, {"date": "2023-03-13", "close": 59.14, "volume": 1259628.0}, {"date": "2023-03-14", "close": 60.68, "volume": 1572376.0}, {"date": "2023-03-15", "close": 60.44, "volume": 1646005.0}, {"date": "2023-03-16", "close": 60.98, "volume": 1515755.0}, {"date": "2023-03-17", "close": 60.72, "volume": 3093745.0}, {"date": "2023-03-20", "close": 60.95, "volume": 1865010.0}, {"date": "2023-03-21", "close": 61.17, "volume": 856212.0}, {"date": "2023-03-22", "close": 62.52, "volume": 2071714.0}, {"date": "2023-03-23", "close": 63.83, "volume": 2496482.0}, {"date": "2023-03-24", "close": 61.68, "volume": 1622491.0}, {"date": "2023-03-27", "close": 61.59, "volume": 1131099.0}, {"date": "2023-03-28", "close": 62.16, "volume": 918721.0}, {"date": "2023-03-29", "close": 62.38, "volume": 936228.0}, {"date": "2023-03-30", "close": 62.99, "volume": 1022224.0}, {"date": "2023-03-31", "close": 63.39, "volume": 1268374.0}, {"date": "2023-04-03", "close": 64.02, "volume": 1313819.0}, {"date": "2023-04-04", "close": 62.98, "volume": 1401205.0}, {"date": "2023-04-05", "close": 62.55, "volume": 737277.0}, {"date": "2023-04-06", "close": 62.57, "volume": 2009489.0}, {"date": "2023-04-10", "close": 63.97, "volume": 1129903.0}, {"date": "2023-04-11", "close": 64.36, "volume": 928982.0}, {"date": "2023-04-12", "close": 63.43, "volume": 1047526.0}, {"date": "2023-04-13", "close": 63.68, "volume": 2051909.0}, {"date": "2023-04-14", "close": 62.98, "volume": 1185484.0}, {"date": "2023-04-17", "close": 63.64, "volume": 778422.0}, {"date": "2023-04-18", "close": 63.52, "volume": 1201066.0}, {"date": "2023-04-19", "close": 63.33, "volume": 1178818.0}, {"date": "2023-04-20", "close": 63.09, "volume": 911556.0}, {"date": "2023-04-21", "close": 62.21, "volume": 1733552.0}, {"date": "2023-04-24", "close": 61.55, "volume": 991700.0}, {"date": "2023-04-25", "close": 60.12, "volume": 1635043.0}, {"date": "2023-04-26", "close": 59.93, "volume": 1740583.0}, {"date": "2023-04-27", "close": 60.58, "volume": 1435348.0}, {"date": "2023-04-28", "close": 61.18, "volume": 2287444.0}, {"date": "2023-05-01", "close": 62.07, "volume": 1521364.0}, {"date": "2023-05-02", "close": 61.75, "volume": 1913014.0}, {"date": "2023-05-03", "close": 62.57, "volume": 2797376.0}, {"date": "2023-05-04", "close": 61.8, "volume": 2571813.0}, {"date": "2023-05-05", "close": 62.58, "volume": 1979873.0}, {"date": "2023-05-08", "close": 61.83, "volume": 1354265.0}, {"date": "2023-05-09", "close": 61.89, "volume": 1897714.0}, {"date": "2023-05-10", "close": 61.18, "volume": 1540964.0}, {"date": "2023-05-11", "close": 61.91, "volume": 1537507.0}, {"date": "2023-05-12", "close": 60.73, "volume": 1641405.0}, {"date": "2023-05-15", "close": 61.91, "volume": 1250254.0}, {"date": "2023-05-16", "close": 61.36, "volume": 1065941.0}, {"date": "2023-05-17", "close": 61.2, "volume": 2289333.0}, {"date": "2023-05-18", "close": 61.09, "volume": 1742587.0}, {"date": "2023-05-19", "close": 61.15, "volume": 1111554.0}, {"date": "2023-05-22", "close": 61.44, "volume": 915198.0}, {"date": "2023-05-23", "close": 57.93, "volume": 2613396.0}, {"date": "2023-05-24", "close": 57.15, "volume": 2163144.0}, {"date": "2023-05-25", "close": 56.63, "volume": 1578859.0}, {"date": "2023-05-26", "close": 57.49, "volume": 1356546.0}, {"date": "2023-05-30", "close": 56.3, "volume": 1763354.0}, {"date": "2023-05-31", "close": 56.46, "volume": 4445333.0}, {"date": "2023-06-01", "close": 57.13, "volume": 1410705.0}, {"date": "2023-06-02", "close": 58.57, "volume": 1727121.0}, {"date": "2023-06-05", "close": 57.7, "volume": 1195568.0}, {"date": "2023-06-06", "close": 59.0, "volume": 2096700.0}, {"date": "2023-06-07", "close": 59.51, "volume": 2187643.0}, {"date": "2023-06-08", "close": 59.67, "volume": 1214915.0}, {"date": "2023-06-09", "close": 59.72, "volume": 1035384.0}, {"date": "2023-06-12", "close": 59.53, "volume": 1163280.0}, {"date": "2023-06-13", "close": 59.4, "volume": 1594648.0}, {"date": "2023-06-14", "close": 59.18, "volume": 2953042.0}, {"date": "2023-06-15", "close": 59.14, "volume": 2338183.0}, {"date": "2023-06-16", "close": 59.4, "volume": 2503326.0}, {"date": "2023-06-20", "close": 58.07, "volume": 1679769.0}, {"date": "2023-06-21", "close": 57.79, "volume": 1276964.0}, {"date": "2023-06-22", "close": 57.37, "volume": 1150213.0}, {"date": "2023-06-23", "close": 56.28, "volume": 1741296.0}, {"date": "2023-06-26", "close": 56.94, "volume": 1356166.0}, {"date": "2023-06-27", "close": 57.38, "volume": 1306412.0}, {"date": "2023-06-28", "close": 56.42, "volume": 1353409.0}, {"date": "2023-06-29", "close": 56.39, "volume": 1178349.0}, {"date": "2023-06-30", "close": 56.5, "volume": 1541453.0}, {"date": "2023-07-03", "close": 57.47, "volume": 968250.0}, {"date": "2023-07-05", "close": 56.26, "volume": 1681651.0}, {"date": "2023-07-06", "close": 54.79, "volume": 1615670.0}, {"date": "2023-07-07", "close": 55.59, "volume": 1197082.0}, {"date": "2023-07-10", "close": 56.36, "volume": 1353193.0}, {"date": "2023-07-11", "close": 56.92, "volume": 965159.0}, {"date": "2023-07-12", "close": 59.18, "volume": 1821233.0}, {"date": "2023-07-13", "close": 60.61, "volume": 1577745.0}, {"date": "2023-07-14", "close": 60.01, "volume": 1251176.0}, {"date": "2023-07-17", "close": 60.25, "volume": 982543.0}, {"date": "2023-07-18", "close": 58.44, "volume": 1632005.0}, {"date": "2023-07-19", "close": 58.85, "volume": 1707368.0}, {"date": "2023-07-20", "close": 58.53, "volume": 946756.0}, {"date": "2023-07-21", "close": 58.26, "volume": 743280.0}, {"date": "2023-07-24", "close": 58.17, "volume": 2077729.0}, {"date": "2023-07-25", "close": 58.56, "volume": 2052450.0}, {"date": "2023-07-26", "close": 60.01, "volume": 1129850.0}, {"date": "2023-07-27", "close": 59.14, "volume": 951281.0}, {"date": "2023-07-28", "close": 59.76, "volume": 1448546.0}, {"date": "2023-07-31", "close": 61.02, "volume": 2939401.0}, {"date": "2023-08-01", "close": 57.37, "volume": 3365885.0}, {"date": "2023-08-02", "close": 55.43, "volume": 2715065.0}, {"date": "2023-08-03", "close": 56.78, "volume": 2872011.0}, {"date": "2023-08-04", "close": 56.01, "volume": 1555087.0}, {"date": "2023-08-07", "close": 56.65, "volume": 1181626.0}, {"date": "2023-08-08", "close": 56.65, "volume": 1419055.0}, {"date": "2023-08-09", "close": 56.56, "volume": 1983693.0}, {"date": "2023-08-10", "close": 56.44, "volume": 1926366.0}, {"date": "2023-08-11", "close": 55.5, "volume": 1642636.0}, {"date": "2023-08-14", "close": 55.12, "volume": 1480294.0}, {"date": "2023-08-15", "close": 54.45, "volume": 1319099.0}, {"date": "2023-08-16", "close": 53.87, "volume": 2100053.0}, {"date": "2023-08-17", "close": 54.35, "volume": 1470526.0}, {"date": "2023-08-18", "close": 52.76, "volume": 2859604.0}, {"date": "2023-08-21", "close": 53.04, "volume": 2101421.0}, {"date": "2023-08-22", "close": 52.48, "volume": 1242861.0}, {"date": "2023-08-23", "close": 53.03, "volume": 1550105.0}, {"date": "2023-08-24", "close": 53.55, "volume": 1256387.0}, {"date": "2023-08-25", "close": 53.05, "volume": 977732.0}, {"date": "2023-08-28", "close": 53.34, "volume": 1193096.0}, {"date": "2023-08-29", "close": 53.63, "volume": 1825002.0}, {"date": "2023-08-30", "close": 53.84, "volume": 2512510.0}, {"date": "2023-08-31", "close": 53.69, "volume": 3056394.0}, {"date": "2023-09-01", "close": 54.52, "volume": 1558799.0}, {"date": "2023-09-05", "close": 53.75, "volume": 2287430.0}, {"date": "2023-09-06", "close": 52.43, "volume": 1688458.0}, {"date": "2023-09-07", "close": 52.02, "volume": 1767631.0}, {"date": "2023-09-08", "close": 51.8, "volume": 1176441.0}, {"date": "2023-09-11", "close": 52.17, "volume": 1285520.0}, {"date": "2023-09-12", "close": 53.18, "volume": 1574272.0}, {"date": "2023-09-13", "close": 53.18, "volume": 1273320.0}, {"date": "2023-09-14", "close": 56.08, "volume": 3479617.0}, {"date": "2023-09-15", "close": 57.95, "volume": 4294566.0}, {"date": "2023-09-18", "close": 57.2, "volume": 2433364.0}, {"date": "2023-09-19", "close": 56.7, "volume": 1599772.0}, {"date": "2023-09-20", "close": 56.1, "volume": 1686493.0}, {"date": "2023-09-21", "close": 55.12, "volume": 3341998.0}, {"date": "2023-09-22", "close": 57.44, "volume": 2183291.0}, {"date": "2023-09-25", "close": 56.5, "volume": 1339993.0}, {"date": "2023-09-26", "close": 55.92, "volume": 988530.0}, {"date": "2023-09-27", "close": 55.81, "volume": 1343849.0}, {"date": "2023-09-28", "close": 55.42, "volume": 1222169.0}, {"date": "2023-09-29", "close": 55.72, "volume": 1435210.0}, {"date": "2023-10-02", "close": 55.34, "volume": 768358.0}, {"date": "2023-10-03", "close": 54.3, "volume": 945783.0}, {"date": "2023-10-04", "close": 53.38, "volume": 1718997.0}, {"date": "2023-10-05", "close": 53.04, "volume": 1172166.0}, {"date": "2023-10-06", "close": 53.64, "volume": 1478887.0}, {"date": "2023-10-09", "close": 53.67, "volume": 1607767.0}, {"date": "2023-10-10", "close": 54.78, "volume": 1410383.0}, {"date": "2023-10-11", "close": 55.0, "volume": 1590591.0}, {"date": "2023-10-12", "close": 53.81, "volume": 1840145.0}, {"date": "2023-10-13", "close": 53.74, "volume": 1380811.0}, {"date": "2023-10-16", "close": 53.15, "volume": 1186430.0}, {"date": "2023-10-17", "close": 52.9, "volume": 1048526.0}, {"date": "2023-10-18", "close": 53.13, "volume": 2866390.0}, {"date": "2023-10-19", "close": 52.12, "volume": 1540990.0}, {"date": "2023-10-20", "close": 51.48, "volume": 1508762.0}, {"date": "2023-10-23", "close": 51.56, "volume": 1355347.0}, {"date": "2023-10-24", "close": 53.6, "volume": 1836476.0}, {"date": "2023-10-25", "close": 52.8, "volume": 1001983.0}, {"date": "2023-10-26", "close": 52.1, "volume": 1198628.0}, {"date": "2023-10-27", "close": 52.51, "volume": 1262300.0}, {"date": "2023-10-30", "close": 53.12, "volume": 1731923.0}, {"date": "2023-10-31", "close": 52.56, "volume": 1633872.0}, {"date": "2023-11-01", "close": 44.56, "volume": 12839340.0}, {"date": "2023-11-02", "close": 45.78, "volume": 6865897.0}, {"date": "2023-11-03", "close": 45.38, "volume": 4548690.0}, {"date": "2023-11-06", "close": 44.97, "volume": 3313175.0}, {"date": "2023-11-07", "close": 44.5, "volume": 3784589.0}, {"date": "2023-11-08", "close": 43.66, "volume": 3237753.0}, {"date": "2023-11-09", "close": 43.14, "volume": 3218463.0}, {"date": "2023-11-10", "close": 44.36, "volume": 2044338.0}, {"date": "2023-11-13", "close": 44.5, "volume": 2161552.0}, {"date": "2023-11-14", "close": 45.41, "volume": 2381334.0}, {"date": "2023-11-15", "close": 45.84, "volume": 2000479.0}, {"date": "2023-11-16", "close": 45.84, "volume": 2148282.0}, {"date": "2023-11-17", "close": 45.89, "volume": 1733360.0}, {"date": "2023-11-20", "close": 46.27, "volume": 1379836.0}, {"date": "2023-11-21", "close": 45.91, "volume": 1716250.0}, {"date": "2023-11-22", "close": 45.18, "volume": 1962064.0}, {"date": "2023-11-24", "close": 44.67, "volume": 2444545.0}, {"date": "2023-11-27", "close": 44.46, "volume": 2774600.0}, {"date": "2023-11-28", "close": 44.25, "volume": 1846078.0}, {"date": "2023-11-29", "close": 43.0, "volume": 4456097.0}, {"date": "2023-11-30", "close": 43.18, "volume": 5042165.0}, {"date": "2023-12-01", "close": 43.73, "volume": 2928864.0}, {"date": "2023-12-04", "close": 42.07, "volume": 3350352.0}, {"date": "2023-12-05", "close": 40.87, "volume": 4034688.0}, {"date": "2023-12-06", "close": 40.51, "volume": 4212963.0}, {"date": "2023-12-07", "close": 39.95, "volume": 4335529.0}, {"date": "2023-12-08", "close": 39.91, "volume": 1542697.0}, {"date": "2023-12-11", "close": 39.92, "volume": 2555715.0}, {"date": "2023-12-12", "close": 40.32, "volume": 3167115.0}, {"date": "2023-12-13", "close": 39.75, "volume": 3868162.0}, {"date": "2023-12-14", "close": 40.16, "volume": 3294495.0}, {"date": "2023-12-15", "close": 40.03, "volume": 3875841.0}, {"date": "2023-12-18", "close": 40.08, "volume": 2565052.0}, {"date": "2023-12-19", "close": 41.33, "volume": 2467990.0}, {"date": "2023-12-20", "close": 40.43, "volume": 3281609.0}, {"date": "2023-12-21", "close": 41.53, "volume": 2506226.0}, {"date": "2023-12-22", "close": 41.59, "volume": 2236540.0}, {"date": "2023-12-26", "close": 41.48, "volume": 1550179.0}, {"date": "2023-12-27", "close": 41.71, "volume": 1110555.0}, {"date": "2023-12-28", "close": 42.28, "volume": 1684985.0}, {"date": "2023-12-29", "close": 42.43, "volume": 2057250.0}, {"date": "2024-01-02", "close": 42.44, "volume": 2507976.0}, {"date": "2024-01-03", "close": 42.95, "volume": 2414861.0}, {"date": "2024-01-04", "close": 42.11, "volume": 3059751.0}, {"date": "2024-01-05", "close": 40.93, "volume": 9222026.0}, {"date": "2024-01-08", "close": 40.4, "volume": 4737129.0}, {"date": "2024-01-09", "close": 39.16, "volume": 3995347.0}, {"date": "2024-01-10", "close": 38.39, "volume": 6904939.0}, {"date": "2024-01-11", "close": 38.11, "volume": 3458892.0}, {"date": "2024-01-12", "close": 37.48, "volume": 3313682.0}, {"date": "2024-01-16", "close": 36.13, "volume": 5881805.0}, {"date": "2024-01-17", "close": 34.93, "volume": 4683690.0}, {"date": "2024-01-18", "close": 35.66, "volume": 3344728.0}, {"date": "2024-01-19", "close": 35.25, "volume": 3421564.0}, {"date": "2024-01-22", "close": 34.45, "volume": 3308993.0}, {"date": "2024-01-23", "close": 35.96, "volume": 4892203.0}, {"date": "2024-01-24", "close": 37.09, "volume": 5037574.0}, {"date": "2024-01-25", "close": 35.64, "volume": 3055504.0}, {"date": "2024-01-26", "close": 35.5, "volume": 3019046.0}, {"date": "2024-01-29", "close": 36.12, "volume": 2829672.0}, {"date": "2024-01-30", "close": 35.12, "volume": 2783219.0}, {"date": "2024-01-31", "close": 34.59, "volume": 4398578.0}, {"date": "2024-02-01", "close": 35.47, "volume": 3040812.0}, {"date": "2024-02-02", "close": 35.24, "volume": 4041443.0}, {"date": "2024-02-05", "close": 35.93, "volume": 4752016.0}, {"date": "2024-02-06", "close": 37.44, "volume": 5573176.0}, {"date": "2024-02-07", "close": 40.39, "volume": 8714048.0}, {"date": "2024-02-08", "close": 39.65, "volume": 3748294.0}, {"date": "2024-02-09", "close": 40.31, "volume": 2496632.0}, {"date": "2024-02-12", "close": 41.1, "volume": 3108750.0}, {"date": "2024-02-13", "close": 39.71, "volume": 2533438.0}, {"date": "2024-02-14", "close": 40.38, "volume": 2536306.0}, {"date": "2024-02-15", "close": 40.85, "volume": 3244920.0}, {"date": "2024-02-16", "close": 41.34, "volume": 4469324.0}, {"date": "2024-02-20", "close": 41.01, "volume": 3214901.0}, {"date": "2024-02-21", "close": 41.6, "volume": 4119182.0}, {"date": "2024-02-22", "close": 41.76, "volume": 2947325.0}, {"date": "2024-02-23", "close": 42.16, "volume": 3651313.0}, {"date": "2024-02-26", "close": 42.0, "volume": 3199832.0}, {"date": "2024-02-27", "close": 42.52, "volume": 3609529.0}, {"date": "2024-02-28", "close": 43.75, "volume": 6379637.0}, {"date": "2024-02-29", "close": 42.89, "volume": 5247791.0}, {"date": "2024-03-01", "close": 42.95, "volume": 2569713.0}, {"date": "2024-03-04", "close": 41.85, "volume": 2977433.0}, {"date": "2024-03-05", "close": 41.11, "volume": 2944269.0}, {"date": "2024-03-06", "close": 41.72, "volume": 4908236.0}, {"date": "2024-03-07", "close": 41.1, "volume": 3559871.0}, {"date": "2024-03-08", "close": 41.25, "volume": 2155079.0}, {"date": "2024-03-11", "close": 41.82, "volume": 2865997.0}, {"date": "2024-03-12", "close": 43.09, "volume": 5226299.0}, {"date": "2024-03-13", "close": 42.68, "volume": 3628489.0}, {"date": "2024-03-14", "close": 42.22, "volume": 3697286.0}, {"date": "2024-03-15", "close": 41.95, "volume": 4329301.0}, {"date": "2024-03-18", "close": 41.2, "volume": 2134682.0}, {"date": "2024-03-19", "close": 38.1, "volume": 6518683.0}, {"date": "2024-03-20", "close": 39.64, "volume": 3852136.0}, {"date": "2024-03-21", "close": 39.0, "volume": 3369592.0}, {"date": "2024-03-22", "close": 37.88, "volume": 1940303.0}, {"date": "2024-03-25", "close": 38.58, "volume": 2555708.0}, {"date": "2024-03-26", "close": 39.04, "volume": 1914910.0}, {"date": "2024-03-27", "close": 38.96, "volume": 2275331.0}, {"date": "2024-03-28", "close": 39.79, "volume": 2293133.0}, {"date": "2024-04-01", "close": 40.19, "volume": 1449231.0}, {"date": "2024-04-02", "close": 39.89, "volume": 2111274.0}, {"date": "2024-04-03", "close": 39.45, "volume": 2214082.0}, {"date": "2024-04-04", "close": 39.44, "volume": 1471253.0}, {"date": "2024-04-05", "close": 38.67, "volume": 2421477.0}, {"date": "2024-04-08", "close": 38.37, "volume": 2338929.0}, {"date": "2024-04-09", "close": 39.14, "volume": 1498003.0}, {"date": "2024-04-10", "close": 38.61, "volume": 2091731.0}, {"date": "2024-04-11", "close": 38.6, "volume": 1305843.0}, {"date": "2024-04-12", "close": 37.34, "volume": 2000837.0}, {"date": "2024-04-15", "close": 37.73, "volume": 2604316.0}, {"date": "2024-04-16", "close": 36.95, "volume": 2567438.0}, {"date": "2024-04-17", "close": 36.88, "volume": 2208767.0}, {"date": "2024-04-18", "close": 37.22, "volume": 2828155.0}, {"date": "2024-04-19", "close": 37.1, "volume": 3051799.0}, {"date": "2024-04-22", "close": 37.23, "volume": 2404819.0}, {"date": "2024-04-23", "close": 38.36, "volume": 2712577.0}, {"date": "2024-04-24", "close": 38.8, "volume": 4016454.0}, {"date": "2024-04-25", "close": 39.04, "volume": 2371956.0}, {"date": "2024-04-26", "close": 39.65, "volume": 3040517.0}, {"date": "2024-04-29", "close": 40.04, "volume": 3793905.0}, {"date": "2024-04-30", "close": 36.51, "volume": 6119450.0}, {"date": "2024-05-01", "close": 35.92, "volume": 4808086.0}, {"date": "2024-05-02", "close": 37.36, "volume": 5252426.0}, {"date": "2024-05-03", "close": 38.41, "volume": 2641858.0}, {"date": "2024-05-06", "close": 37.69, "volume": 2035967.0}, {"date": "2024-05-07", "close": 37.3, "volume": 2086992.0}, {"date": "2024-05-08", "close": 37.28, "volume": 1528403.0}, {"date": "2024-05-09", "close": 38.09, "volume": 1759190.0}, {"date": "2024-05-10", "close": 37.84, "volume": 2258329.0}, {"date": "2024-05-13", "close": 38.89, "volume": 3583167.0}, {"date": "2024-05-14", "close": 39.25, "volume": 2366930.0}, {"date": "2024-05-15", "close": 38.83, "volume": 2465849.0}, {"date": "2024-05-16", "close": 39.14, "volume": 1824837.0}, {"date": "2024-05-17", "close": 39.2, "volume": 2008411.0}, {"date": "2024-05-20", "close": 38.82, "volume": 2805096.0}, {"date": "2024-05-21", "close": 38.3, "volume": 2723192.0}, {"date": "2024-05-22", "close": 37.14, "volume": 2935732.0}, {"date": "2024-05-23", "close": 35.39, "volume": 5381120.0}, {"date": "2024-05-24", "close": 35.74, "volume": 2821508.0}, {"date": "2024-05-28", "close": 35.78, "volume": 2565603.0}, {"date": "2024-05-29", "close": 34.85, "volume": 2230099.0}, {"date": "2024-05-30", "close": 35.47, "volume": 2056213.0}, {"date": "2024-05-31", "close": 35.76, "volume": 7581220.0}, {"date": "2024-06-03", "close": 35.63, "volume": 1981938.0}, {"date": "2024-06-04", "close": 35.6, "volume": 2777786.0}, {"date": "2024-06-05", "close": 36.06, "volume": 2017341.0}, {"date": "2024-06-06", "close": 35.6, "volume": 1945661.0}, {"date": "2024-06-07", "close": 35.18, "volume": 1730854.0}, {"date": "2024-06-10", "close": 34.7, "volume": 1477015.0}, {"date": "2024-06-11", "close": 34.3, "volume": 2265249.0}, {"date": "2024-06-12", "close": 34.0, "volume": 2636199.0}, {"date": "2024-06-13", "close": 34.73, "volume": 1991480.0}, {"date": "2024-06-14", "close": 33.91, "volume": 2274555.0}, {"date": "2024-06-17", "close": 33.7, "volume": 1754460.0}, {"date": "2024-06-18", "close": 33.0, "volume": 4006294.0}, {"date": "2024-06-20", "close": 32.32, "volume": 4184612.0}, {"date": "2024-06-21", "close": 32.25, "volume": 3084988.0}, {"date": "2024-06-24", "close": 32.16, "volume": 2627654.0}, {"date": "2024-06-25", "close": 31.65, "volume": 2683678.0}, {"date": "2024-06-26", "close": 31.5, "volume": 2528836.0}, {"date": "2024-06-27", "close": 31.32, "volume": 1930986.0}, {"date": "2024-06-28", "close": 30.84, "volume": 1890166.0}, {"date": "2024-07-01", "close": 30.54, "volume": 2324539.0}, {"date": "2024-07-02", "close": 30.43, "volume": 1577466.0}, {"date": "2024-07-03", "close": 31.33, "volume": 1420090.0}, {"date": "2024-07-05", "close": 31.05, "volume": 1687277.0}, {"date": "2024-07-08", "close": 30.45, "volume": 2178790.0}, {"date": "2024-07-09", "close": 30.43, "volume": 1803223.0}, {"date": "2024-07-10", "close": 30.48, "volume": 2628903.0}, {"date": "2024-07-11", "close": 31.75, "volume": 3032238.0}, {"date": "2024-07-12", "close": 32.12, "volume": 1713601.0}, {"date": "2024-07-15", "close": 31.46, "volume": 2211589.0}, {"date": "2024-07-16", "close": 31.45, "volume": 4226704.0}, {"date": "2024-07-17", "close": 31.23, "volume": 2909504.0}, {"date": "2024-07-18", "close": 30.62, "volume": 2014201.0}, {"date": "2024-07-19", "close": 30.32, "volume": 2608855.0}, {"date": "2024-07-22", "close": 30.71, "volume": 2460833.0}, {"date": "2024-07-23", "close": 29.88, "volume": 2405324.0}, {"date": "2024-07-24", "close": 29.35, "volume": 3015247.0}, {"date": "2024-07-25", "close": 29.24, "volume": 3015361.0}, {"date": "2024-07-26", "close": 30.01, "volume": 2161178.0}, {"date": "2024-07-29", "close": 30.11, "volume": 1940930.0}, {"date": "2024-07-30", "close": 30.03, "volume": 2518720.0}, {"date": "2024-07-31", "close": 30.24, "volume": 1564806.0}, {"date": "2024-08-01", "close": 30.05, "volume": 2506610.0}, {"date": "2024-08-02", "close": 29.53, "volume": 2937756.0}, {"date": "2024-08-05", "close": 29.8, "volume": 3893651.0}, {"date": "2024-08-06", "close": 33.37, "volume": 9137480.0}, {"date": "2024-08-07", "close": 33.86, "volume": 5848621.0}, {"date": "2024-08-08", "close": 34.13, "volume": 2178767.0}, {"date": "2024-08-09", "close": 33.66, "volume": 1916778.0}, {"date": "2024-08-12", "close": 32.99, "volume": 1905892.0}, {"date": "2024-08-13", "close": 33.31, "volume": 4058144.0}, {"date": "2024-08-14", "close": 33.2, "volume": 1704542.0}, {"date": "2024-08-15", "close": 34.28, "volume": 2648105.0}, {"date": "2024-08-16", "close": 33.55, "volume": 4005876.0}, {"date": "2024-08-19", "close": 33.82, "volume": 2961908.0}, {"date": "2024-08-20", "close": 33.14, "volume": 2789222.0}, {"date": "2024-08-21", "close": 33.89, "volume": 1981126.0}, {"date": "2024-08-22", "close": 33.77, "volume": 1476617.0}, {"date": "2024-08-23", "close": 33.37, "volume": 1607130.0}, {"date": "2024-08-26", "close": 33.57, "volume": 1999626.0}, {"date": "2024-08-27", "close": 33.49, "volume": 2553078.0}, {"date": "2024-08-28", "close": 33.17, "volume": 1999773.0}, {"date": "2024-08-29", "close": 33.47, "volume": 2148326.0}, {"date": "2024-08-30", "close": 33.81, "volume": 3181231.0}, {"date": "2024-09-03", "close": 33.85, "volume": 1880182.0}, {"date": "2024-09-04", "close": 33.66, "volume": 2074276.0}, {"date": "2024-09-05", "close": 34.21, "volume": 2811069.0}, {"date": "2024-09-06", "close": 33.78, "volume": 1712570.0}, {"date": "2024-09-09", "close": 34.06, "volume": 2855640.0}, {"date": "2024-09-10", "close": 33.99, "volume": 1894143.0}, {"date": "2024-09-11", "close": 34.04, "volume": 3237440.0}, {"date": "2024-09-12", "close": 34.38, "volume": 5831748.0}, {"date": "2024-09-13", "close": 34.9, "volume": 2709751.0}, {"date": "2024-09-16", "close": 34.53, "volume": 3721710.0}, {"date": "2024-09-17", "close": 34.9, "volume": 3102296.0}, {"date": "2024-09-18", "close": 34.82, "volume": 1583101.0}, {"date": "2024-09-19", "close": 35.43, "volume": 2666999.0}, {"date": "2024-09-20", "close": 35.53, "volume": 4251779.0}, {"date": "2024-09-23", "close": 36.35, "volume": 2097041.0}, {"date": "2024-09-24", "close": 38.97, "volume": 6565275.0}, {"date": "2024-09-25", "close": 38.19, "volume": 3237367.0}, {"date": "2024-09-26", "close": 43.86, "volume": 12289680.0}, {"date": "2024-09-27", "close": 45.35, "volume": 7535587.0}, {"date": "2024-09-30", "close": 45.02, "volume": 10087450.0}, {"date": "2024-10-01", "close": 47.35, "volume": 4452108.0}, {"date": "2024-10-02", "close": 51.01, "volume": 9345272.0}, {"date": "2024-10-03", "close": 49.24, "volume": 7424815.0}, {"date": "2024-10-04", "close": 50.41, "volume": 4884821.0}, {"date": "2024-10-07", "close": 50.08, "volume": 4244332.0}, {"date": "2024-10-08", "close": 47.09, "volume": 5451596.0}, {"date": "2024-10-09", "close": 46.54, "volume": 2937307.0}, {"date": "2024-10-10", "close": 47.3, "volume": 2934417.0}, {"date": "2024-10-11", "close": 47.49, "volume": 1543772.0}, {"date": "2024-10-14", "close": 46.83, "volume": 1950607.0}, {"date": "2024-10-15", "close": 44.19, "volume": 4872061.0}, {"date": "2024-10-16", "close": 44.07, "volume": 4444094.0}, {"date": "2024-10-17", "close": 43.37, "volume": 3567128.0}, {"date": "2024-10-18", "close": 43.83, "volume": 3132057.0}, {"date": "2024-10-21", "close": 43.55, "volume": 2372764.0}, {"date": "2024-10-22", "close": 43.62, "volume": 1929932.0}, {"date": "2024-10-23", "close": 43.89, "volume": 3062762.0}, {"date": "2024-10-24", "close": 43.51, "volume": 1089632.0}, {"date": "2024-10-25", "close": 43.63, "volume": 3246293.0}, {"date": "2024-10-28", "close": 44.7, "volume": 4895005.0}, {"date": "2024-10-29", "close": 44.49, "volume": 2467380.0}, {"date": "2024-10-30", "close": 44.7, "volume": 2308001.0}, {"date": "2024-10-31", "close": 44.11, "volume": 3372168.0}, {"date": "2024-11-01", "close": 45.07, "volume": 2833684.0}, {"date": "2024-11-04", "close": 48.3, "volume": 4790726.0}, {"date": "2024-11-05", "close": 48.34, "volume": 2995219.0}, {"date": "2024-11-06", "close": 49.83, "volume": 3999343.0}, {"date": "2024-11-07", "close": 51.46, "volume": 5019540.0}, {"date": "2024-11-08", "close": 49.31, "volume": 2433096.0}, {"date": "2024-11-11", "close": 49.23, "volume": 2734155.0}, {"date": "2024-11-12", "close": 47.89, "volume": 2846479.0}, {"date": "2024-11-13", "close": 47.51, "volume": 1924091.0}, {"date": "2024-11-14", "close": 47.23, "volume": 1991684.0}, {"date": "2024-11-15", "close": 47.21, "volume": 2767814.0}, {"date": "2024-11-18", "close": 47.66, "volume": 1254350.0}, {"date": "2024-11-19", "close": 47.42, "volume": 1405014.0}, {"date": "2024-11-20", "close": 47.38, "volume": 1240883.0}, {"date": "2024-11-21", "close": 47.09, "volume": 2139228.0}, {"date": "2024-11-22", "close": 47.07, "volume": 1987235.0}, {"date": "2024-11-25", "close": 47.58, "volume": 3830355.0}, {"date": "2024-11-26", "close": 45.48, "volume": 2448394.0}, {"date": "2024-11-27", "close": 46.78, "volume": 1648621.0}, {"date": "2024-11-29", "close": 46.55, "volume": 1306704.0}, {"date": "2024-12-02", "close": 46.61, "volume": 1495732.0}, {"date": "2024-12-03", "close": 47.13, "volume": 3744538.0}, {"date": "2024-12-04", "close": 47.11, "volume": 1199298.0}, {"date": "2024-12-05", "close": 48.0, "volume": 2898894.0}, {"date": "2024-12-06", "close": 48.53, "volume": 2727998.0}, {"date": "2024-12-09", "close": 51.0, "volume": 3949739.0}, {"date": "2024-12-10", "close": 49.07, "volume": 1947395.0}, {"date": "2024-12-11", "close": 49.45, "volume": 1947082.0}, {"date": "2024-12-12", "close": 49.98, "volume": 1597739.0}, {"date": "2024-12-13", "close": 49.56, "volume": 2495057.0}, {"date": "2024-12-16", "close": 48.83, "volume": 2473456.0}, {"date": "2024-12-17", "close": 49.68, "volume": 2295347.0}, {"date": "2024-12-18", "close": 48.71, "volume": 2345887.0}, {"date": "2024-12-19", "close": 48.97, "volume": 2303673.0}, {"date": "2024-12-20", "close": 48.58, "volume": 2855646.0}, {"date": "2024-12-23", "close": 48.66, "volume": 2569713.0}, {"date": "2024-12-24", "close": 50.42, "volume": 1691051.0}, {"date": "2024-12-26", "close": 49.79, "volume": 1749365.0}, {"date": "2024-12-27", "close": 49.1, "volume": 992347.0}, {"date": "2024-12-30", "close": 47.99, "volume": 1200922.0}, {"date": "2024-12-31", "close": 48.17, "volume": 808165.0}, {"date": "2025-01-02", "close": 46.59, "volume": 1886700.0}, {"date": "2025-01-03", "close": 44.61, "volume": 2920671.0}, {"date": "2025-01-06", "close": 44.95, "volume": 3266805.0}, {"date": "2025-01-07", "close": 44.81, "volume": 1783753.0}, {"date": "2025-01-08", "close": 43.58, "volume": 2763743.0}, {"date": "2025-01-10", "close": 42.3, "volume": 2636811.0}, {"date": "2025-01-13", "close": 43.13, "volume": 1974936.0}, {"date": "2025-01-14", "close": 43.45, "volume": 1558022.0}, {"date": "2025-01-15", "close": 43.44, "volume": 1213676.0}, {"date": "2025-01-16", "close": 43.21, "volume": 1488654.0}, {"date": "2025-01-17", "close": 44.65, "volume": 2342039.0}, {"date": "2025-01-21", "close": 44.99, "volume": 2091364.0}, {"date": "2025-01-22", "close": 44.9, "volume": 2116413.0}, {"date": "2025-01-23", "close": 44.66, "volume": 1803826.0}, {"date": "2025-01-24", "close": 45.97, "volume": 2681674.0}, {"date": "2025-01-27", "close": 45.24, "volume": 2052636.0}, {"date": "2025-01-28", "close": 45.66, "volume": 2600091.0}, {"date": "2025-01-29", "close": 45.49, "volume": 1198782.0}, {"date": "2025-01-30", "close": 47.59, "volume": 1503896.0}, {"date": "2025-01-31", "close": 46.25, "volume": 1778622.0}, {"date": "2025-02-03", "close": 44.99, "volume": 2750946.0}, {"date": "2025-02-04", "close": 45.76, "volume": 2438009.0}, {"date": "2025-02-05", "close": 45.52, "volume": 2682857.0}, {"date": "2025-02-06", "close": 49.65, "volume": 3285964.0}, {"date": "2025-02-07", "close": 48.44, "volume": 4241684.0}, {"date": "2025-02-10", "close": 48.07, "volume": 3615319.0}, {"date": "2025-02-11", "close": 47.47, "volume": 3030193.0}, {"date": "2025-02-12", "close": 48.37, "volume": 1975162.0}, {"date": "2025-02-13", "close": 48.32, "volume": 2890487.0}, {"date": "2025-02-14", "close": 49.16, "volume": 3397336.0}, {"date": "2025-02-18", "close": 49.3, "volume": 2258350.0}, {"date": "2025-02-19", "close": 47.29, "volume": 3609288.0}, {"date": "2025-02-20", "close": 47.28, "volume": 2894862.0}, {"date": "2025-02-21", "close": 46.69, "volume": 2665949.0}, {"date": "2025-02-24", "close": 46.81, "volume": 3295425.0}, {"date": "2025-02-25", "close": 47.78, "volume": 3381490.0}, {"date": "2025-02-26", "close": 48.99, "volume": 3165898.0}, {"date": "2025-02-27", "close": 50.2, "volume": 4468430.0}, {"date": "2025-02-28", "close": 49.41, "volume": 4558961.0}, {"date": "2025-03-03", "close": 49.02, "volume": 3608178.0}, {"date": "2025-03-04", "close": 48.8, "volume": 3202047.0}, {"date": "2025-03-05", "close": 50.43, "volume": 2531343.0}, {"date": "2025-03-06", "close": 49.3, "volume": 2840910.0}, {"date": "2025-03-07", "close": 49.7, "volume": 2355280.0}, {"date": "2025-03-10", "close": 49.36, "volume": 2533244.0}, {"date": "2025-03-11", "close": 49.11, "volume": 2157618.0}, {"date": "2025-03-12", "close": 49.33, "volume": 2479166.0}, {"date": "2025-03-13", "close": 49.09, "volume": 1666358.0}, {"date": "2025-03-14", "close": 51.3, "volume": 3497980.0}, {"date": "2025-03-17", "close": 53.31, "volume": 2871956.0}, {"date": "2025-03-18", "close": 53.69, "volume": 2770416.0}, {"date": "2025-03-19", "close": 53.63, "volume": 1912872.0}, {"date": "2025-03-20", "close": 52.53, "volume": 1619634.0}, {"date": "2025-03-21", "close": 52.26, "volume": 2088850.0}, {"date": "2025-03-24", "close": 51.81, "volume": 2006691.0}, {"date": "2025-03-25", "close": 51.25, "volume": 3851229.0}, {"date": "2025-03-26", "close": 52.3, "volume": 1617429.0}, {"date": "2025-03-27", "close": 53.17, "volume": 1935928.0}, {"date": "2025-03-28", "close": 51.87, "volume": 1755804.0}, {"date": "2025-03-31", "close": 52.06, "volume": 2035948.0}, {"date": "2025-04-01", "close": 52.95, "volume": 2354442.0}, {"date": "2025-04-02", "close": 53.28, "volume": 2606556.0}, {"date": "2025-04-03", "close": 52.63, "volume": 4415736.0}, {"date": "2025-04-04", "close": 47.92, "volume": 8778981.0}, {"date": "2025-04-07", "close": 45.34, "volume": 5701940.0}, {"date": "2025-04-08", "close": 44.01, "volume": 3931287.0}, {"date": "2025-04-09", "close": 46.16, "volume": 7045361.0}, {"date": "2025-04-10", "close": 44.82, "volume": 4671195.0}, {"date": "2025-04-11", "close": 44.39, "volume": 5686498.0}, {"date": "2025-04-14", "close": 45.15, "volume": 5970080.0}, {"date": "2025-04-15", "close": 44.56, "volume": 3986925.0}, {"date": "2025-04-16", "close": 43.94, "volume": 4206739.0}, {"date": "2025-04-17", "close": 41.37, "volume": 6305403.0}, {"date": "2025-04-21", "close": 41.7, "volume": 3729046.0}, {"date": "2025-04-22", "close": 44.78, "volume": 4999948.0}, {"date": "2025-04-23", "close": 46.81, "volume": 4261895.0}, {"date": "2025-04-24", "close": 46.41, "volume": 2537623.0}, {"date": "2025-04-25", "close": 45.56, "volume": 1477928.0}, {"date": "2025-04-28", "close": 46.73, "volume": 2000642.0}, {"date": "2025-04-29", "close": 46.68, "volume": 2536244.0}, {"date": "2025-04-30", "close": 43.31, "volume": 4921462.0}, {"date": "2025-05-01", "close": 43.33, "volume": 1686767.0}, {"date": "2025-05-02", "close": 44.04, "volume": 3063425.0}, {"date": "2025-05-05", "close": 43.49, "volume": 1478683.0}, {"date": "2025-05-06", "close": 43.73, "volume": 2474078.0}, {"date": "2025-05-07", "close": 43.45, "volume": 1626850.0}, {"date": "2025-05-08", "close": 43.98, "volume": 1717351.0}, {"date": "2025-05-09", "close": 44.17, "volume": 1747805.0}, {"date": "2025-05-12", "close": 46.11, "volume": 2510928.0}, {"date": "2025-05-13", "close": 46.09, "volume": 2206342.0}, {"date": "2025-05-14", "close": 46.91, "volume": 2555323.0}, {"date": "2025-05-15", "close": 44.55, "volume": 4661490.0}, {"date": "2025-05-16", "close": 44.21, "volume": 3019639.0}, {"date": "2025-05-19", "close": 44.66, "volume": 3054593.0}, {"date": "2025-05-20", "close": 44.0, "volume": 2853829.0}, {"date": "2025-05-21", "close": 42.78, "volume": 2712236.0}, {"date": "2025-05-22", "close": 42.52, "volume": 1774567.0}, {"date": "2025-05-23", "close": 42.62, "volume": 2771780.0}, {"date": "2025-05-27", "close": 43.24, "volume": 3048034.0}, {"date": "2025-05-28", "close": 43.48, "volume": 1810366.0}, {"date": "2025-05-29", "close": 44.77, "volume": 2965086.0}, {"date": "2025-05-30", "close": 43.65, "volume": 4283359.0}, {"date": "2025-06-02", "close": 43.98, "volume": 2342411.0}, {"date": "2025-06-03", "close": 43.39, "volume": 2716715.0}, {"date": "2025-06-04", "close": 42.87, "volume": 1897554.0}, {"date": "2025-06-05", "close": 43.0, "volume": 2021002.0}, {"date": "2025-06-06", "close": 43.08, "volume": 2403648.0}, {"date": "2025-06-09", "close": 44.24, "volume": 3403183.0}, {"date": "2025-06-10", "close": 44.77, "volume": 2115812.0}, {"date": "2025-06-11", "close": 44.91, "volume": 2162135.0}, {"date": "2025-06-12", "close": 44.65, "volume": 1408372.0}, {"date": "2025-06-13", "close": 43.57, "volume": 1582146.0}, {"date": "2025-06-16", "close": 43.82, "volume": 1723873.0}, {"date": "2025-06-17", "close": 42.93, "volume": 1463423.0}, {"date": "2025-06-18", "close": 42.76, "volume": 1382841.0}, {"date": "2025-06-20", "close": 42.83, "volume": 1770464.0}, {"date": "2025-06-23", "close": 43.96, "volume": 1906870.0}, {"date": "2025-06-24", "close": 44.4, "volume": 2118710.0}, {"date": "2025-06-25", "close": 44.47, "volume": 2274861.0}, {"date": "2025-06-26", "close": 44.61, "volume": 1806905.0}, {"date": "2025-06-27", "close": 44.67, "volume": 1588947.0}, {"date": "2025-06-30", "close": 44.71, "volume": 2001500.0}, {"date": "2025-07-01", "close": 45.68, "volume": 1542426.0}, {"date": "2025-07-02", "close": 45.95, "volume": 1853218.0}, {"date": "2025-07-03", "close": 45.76, "volume": 1115645.0}, {"date": "2025-07-07", "close": 47.58, "volume": 4405105.0}, {"date": "2025-07-08", "close": 47.47, "volume": 2380724.0}, {"date": "2025-07-09", "close": 47.2, "volume": 1581436.0}, {"date": "2025-07-10", "close": 47.88, "volume": 1709029.0}, {"date": "2025-07-11", "close": 47.6, "volume": 1400584.0}, {"date": "2025-07-14", "close": 47.46, "volume": 1355027.0}, {"date": "2025-07-15", "close": 46.98, "volume": 1553615.0}, {"date": "2025-07-16", "close": 47.0, "volume": 1077810.0}, {"date": "2025-07-17", "close": 47.56, "volume": 1495401.0}, {"date": "2025-07-18", "close": 46.83, "volume": 1958542.0}, {"date": "2025-07-21", "close": 47.68, "volume": 1845263.0}, {"date": "2025-07-22", "close": 48.66, "volume": 1691913.0}, {"date": "2025-07-23", "close": 49.08, "volume": 1818182.0}, {"date": "2025-07-24", "close": 48.72, "volume": 2027391.0}, {"date": "2025-07-25", "close": 47.85, "volume": 1553488.0}, {"date": "2025-07-28", "close": 46.94, "volume": 891388.0}, {"date": "2025-07-29", "close": 46.49, "volume": 2051075.0}, {"date": "2025-07-30", "close": 46.66, "volume": 881587.0}, {"date": "2025-07-31", "close": 46.68, "volume": 1699735.0}, {"date": "2025-08-01", "close": 46.69, "volume": 1586649.0}, {"date": "2025-08-04", "close": 46.48, "volume": 1812953.0}, {"date": "2025-08-05", "close": 43.64, "volume": 3119022.0}, {"date": "2025-08-06", "close": 44.8, "volume": 2642460.0}, {"date": "2025-08-07", "close": 45.85, "volume": 2751011.0}, {"date": "2025-08-08", "close": 44.56, "volume": 2647595.0}, {"date": "2025-08-11", "close": 44.4, "volume": 1202096.0}, {"date": "2025-08-12", "close": 44.78, "volume": 1291844.0}, {"date": "2025-08-13", "close": 45.61, "volume": 2228453.0}, {"date": "2025-08-14", "close": 44.82, "volume": 1616953.0}, {"date": "2025-08-15", "close": 44.75, "volume": 2159155.0}, {"date": "2025-08-18", "close": 44.51, "volume": 1825149.0}, {"date": "2025-08-19", "close": 44.51, "volume": 1967965.0}, {"date": "2025-08-20", "close": 44.61, "volume": 1599512.0}, {"date": "2025-08-21", "close": 45.09, "volume": 1675656.0}, {"date": "2025-08-22", "close": 45.9, "volume": 1212240.0}, {"date": "2025-08-25", "close": 47.03, "volume": 1682223.0}, {"date": "2025-08-26", "close": 46.48, "volume": 7018434.0}, {"date": "2025-08-27", "close": 44.6, "volume": 1551563.0}, {"date": "2025-08-28", "close": 44.58, "volume": 1562790.0}, {"date": "2025-08-29", "close": 44.72, "volume": 1398550.0}, {"date": "2025-09-02", "close": 43.65, "volume": 2331033.0}, {"date": "2025-09-03", "close": 44.4, "volume": 3745140.0}, {"date": "2025-09-04", "close": 44.7, "volume": 2350301.0}, {"date": "2025-09-05", "close": 44.93, "volume": 1316908.0}, {"date": "2025-09-08", "close": 44.41, "volume": 2779459.0}, {"date": "2025-09-09", "close": 44.15, "volume": 1839433.0}, {"date": "2025-09-10", "close": 44.36, "volume": 1533233.0}, {"date": "2025-09-11", "close": 45.12, "volume": 1487055.0}, {"date": "2025-09-12", "close": 43.97, "volume": 2276598.0}, {"date": "2025-09-15", "close": 43.56, "volume": 1137392.0}, {"date": "2025-09-16", "close": 44.53, "volume": 2152452.0}, {"date": "2025-09-17", "close": 44.69, "volume": 2704113.0}, {"date": "2025-09-18", "close": 43.83, "volume": 2162153.0}, {"date": "2025-09-19", "close": 43.76, "volume": 1268923.0}, {"date": "2025-09-22", "close": 43.1, "volume": 1408235.0}, {"date": "2025-09-23", "close": 42.56, "volume": 1548116.0}, {"date": "2025-09-24", "close": 43.09, "volume": 1222090.0}, {"date": "2025-09-25", "close": 42.88, "volume": 1728332.0}, {"date": "2025-09-26", "close": 43.25, "volume": 1071810.0}, {"date": "2025-09-29", "close": 43.61, "volume": 1076104.0}, {"date": "2025-09-30", "close": 42.92, "volume": 2145469.0}, {"date": "2025-10-01", "close": 43.12, "volume": 1510291.0}, {"date": "2025-10-02", "close": 42.8, "volume": 1115248.0}, {"date": "2025-10-03", "close": 42.31, "volume": 977335.0}, {"date": "2025-10-06", "close": 43.19, "volume": 1361773.0}, {"date": "2025-10-07", "close": 42.57, "volume": 1046406.0}, {"date": "2025-10-08", "close": 42.39, "volume": 1148672.0}, {"date": "2025-10-09", "close": 42.43, "volume": 864227.0}, {"date": "2025-10-10", "close": 42.64, "volume": 2092031.0}, {"date": "2025-10-13", "close": 43.17, "volume": 1578702.0}, {"date": "2025-10-14", "close": 43.07, "volume": 1142102.0}, {"date": "2025-10-15", "close": 44.04, "volume": 1189080.0}, {"date": "2025-10-16", "close": 43.3, "volume": 1312134.0}, {"date": "2025-10-17", "close": 43.82, "volume": 1140796.0}, {"date": "2025-10-20", "close": 44.86, "volume": 1220444.0}, {"date": "2025-10-21", "close": 45.01, "volume": 1284408.0}, {"date": "2025-10-22", "close": 45.0, "volume": 949224.0}, {"date": "2025-10-23", "close": 45.51, "volume": 973997.0}, {"date": "2025-10-24", "close": 44.8, "volume": 1056646.0}, {"date": "2025-10-27", "close": 44.43, "volume": 1216258.0}, {"date": "2025-10-28", "close": 43.62, "volume": 1129188.0}, {"date": "2025-10-29", "close": 43.84, "volume": 956019.0}, {"date": "2025-10-30", "close": 43.7, "volume": 1094907.0}, {"date": "2025-10-31", "close": 43.26, "volume": 1973190.0}, {"date": "2025-11-03", "close": 43.98, "volume": 1486280.0}, {"date": "2025-11-04", "close": 44.82, "volume": 1623551.0}, {"date": "2025-11-05", "close": 43.87, "volume": 2759409.0}, {"date": "2025-11-06", "close": 43.08, "volume": 973693.0}, {"date": "2025-11-07", "close": 43.59, "volume": 880330.0}, {"date": "2025-11-10", "close": 44.79, "volume": 1657133.0}, {"date": "2025-11-11", "close": 46.03, "volume": 1460260.0}, {"date": "2025-11-12", "close": 46.26, "volume": 1224281.0}, {"date": "2025-11-13", "close": 46.37, "volume": 1159067.0}, {"date": "2025-11-14", "close": 46.17, "volume": 1077973.0}, {"date": "2025-11-17", "close": 46.38, "volume": 1258285.0}, {"date": "2025-11-18", "close": 47.53, "volume": 1780530.0}, {"date": "2025-11-19", "close": 47.71, "volume": 1415707.0}, {"date": "2025-11-20", "close": 47.37, "volume": 1599797.0}, {"date": "2025-11-21", "close": 48.02, "volume": 1423045.0}, {"date": "2025-11-24", "close": 47.55, "volume": 1900321.0}, {"date": "2025-11-25", "close": 48.04, "volume": 1932377.0}, {"date": "2025-11-26", "close": 48.28, "volume": 1194823.0}, {"date": "2025-11-28", "close": 48.14, "volume": 894923.0}, {"date": "2025-12-01", "close": 48.3, "volume": 1535911.0}, {"date": "2025-12-02", "close": 48.33, "volume": 1107582.0}, {"date": "2025-12-03", "close": 47.24, "volume": 4550302.0}, {"date": "2025-12-04", "close": 46.6, "volume": 1386729.0}, {"date": "2025-12-05", "close": 46.23, "volume": 2296198.0}, {"date": "2025-12-08", "close": 46.01, "volume": 1160920.0}, {"date": "2025-12-09", "close": 46.01, "volume": 1044871.0}, {"date": "2025-12-10", "close": 46.94, "volume": 1463002.0}, {"date": "2025-12-11", "close": 47.62, "volume": 1172583.0}, {"date": "2025-12-12", "close": 48.54, "volume": 1201694.0}, {"date": "2025-12-15", "close": 48.02, "volume": 1618733.0}, {"date": "2025-12-16", "close": 47.38, "volume": 1207930.0}, {"date": "2025-12-17", "close": 47.77, "volume": 1054187.0}, {"date": "2025-12-18", "close": 48.29, "volume": 1097426.0}, {"date": "2025-12-19", "close": 48.41, "volume": 1980671.0}, {"date": "2025-12-22", "close": 48.53, "volume": 716911.0}, {"date": "2025-12-23", "close": 48.51, "volume": 531308.0}, {"date": "2025-12-24", "close": 49.03, "volume": 676135.0}, {"date": "2025-12-26", "close": 49.14, "volume": 678418.0}, {"date": "2025-12-29", "close": 48.52, "volume": 891033.0}, {"date": "2025-12-30", "close": 47.81, "volume": 976529.0}, {"date": "2025-12-31", "close": 47.74, "volume": 586228.0}, {"date": "2026-01-02", "close": 48.17, "volume": 1000987.0}, {"date": "2026-01-05", "close": 46.85, "volume": 1146733.0}, {"date": "2026-01-06", "close": 47.68, "volume": 1147785.0}, {"date": "2026-01-07", "close": 47.54, "volume": 689718.0}, {"date": "2026-01-08", "close": 48.0, "volume": 880581.0}, {"date": "2026-01-09", "close": 47.23, "volume": 959740.0}, {"date": "2026-01-12", "close": 48.64, "volume": 1017419.0}, {"date": "2026-01-13", "close": 48.17, "volume": 1032566.0}, {"date": "2026-01-14", "close": 47.22, "volume": 1194558.0}, {"date": "2026-01-15", "close": 48.19, "volume": 1256426.0}, {"date": "2026-01-16", "close": 47.55, "volume": 1307170.0}, {"date": "2026-01-20", "close": 47.44, "volume": 1041882.0}, {"date": "2026-01-21", "close": 48.75, "volume": 957619.0}, {"date": "2026-01-22", "close": 49.37, "volume": 1205926.0}, {"date": "2026-01-23", "close": 49.08, "volume": 1136882.0}, {"date": "2026-01-26", "close": 48.64, "volume": 1298876.0}, {"date": "2026-01-27", "close": 50.17, "volume": 1287132.0}, {"date": "2026-01-28", "close": 49.96, "volume": 1317252.0}, {"date": "2026-01-29", "close": 50.51, "volume": 979660.0}, {"date": "2026-01-30", "close": 49.42, "volume": 1370969.0}, {"date": "2026-02-02", "close": 50.58, "volume": 1288709.0}, {"date": "2026-02-03", "close": 50.74, "volume": 1846963.0}, {"date": "2026-02-04", "close": 53.14, "volume": 2590041.0}, {"date": "2026-02-05", "close": 55.67, "volume": 3457233.0}, {"date": "2026-02-06", "close": 57.95, "volume": 2720100.0}, {"date": "2026-02-09", "close": 57.5, "volume": 2733076.0}, {"date": "2026-02-10", "close": 57.12, "volume": 1912933.0}, {"date": "2026-02-11", "close": 56.1, "volume": 2012226.0}, {"date": "2026-02-12", "close": 53.65, "volume": 2383035.0}, {"date": "2026-02-13", "close": 55.42, "volume": 1891250.0}, {"date": "2026-02-17", "close": 54.92, "volume": 1752699.0}, {"date": "2026-02-18", "close": 55.5, "volume": 986432.0}, {"date": "2026-02-19", "close": 54.61, "volume": 1784736.0}, {"date": "2026-02-20", "close": 53.62, "volume": 3644934.0}, {"date": "2026-02-23", "close": 55.19, "volume": 1716302.0}, {"date": "2026-02-24", "close": 56.0, "volume": 2361543.0}, {"date": "2026-02-25", "close": 56.43, "volume": 1085894.0}, {"date": "2026-02-26", "close": 55.49, "volume": 1206348.0}, {"date": "2026-02-27", "close": 54.91, "volume": 1257558.0}, {"date": "2026-03-02", "close": 53.5, "volume": 1555445.0}, {"date": "2026-03-03", "close": 52.37, "volume": 1953115.0}, {"date": "2026-03-04", "close": 52.33, "volume": 1401677.0}, {"date": "2026-03-05", "close": 52.38, "volume": 1791868.0}, {"date": "2026-03-06", "close": 51.83, "volume": 4771135.0}, {"date": "2026-03-09", "close": 53.38, "volume": 2451037.0}, {"date": "2026-03-10", "close": 53.13, "volume": 2207774.0}, {"date": "2026-03-11", "close": 52.92, "volume": 1473114.0}, {"date": "2026-03-12", "close": 52.49, "volume": 2233283.0}, {"date": "2026-03-13", "close": 52.7, "volume": 1430338.0}, {"date": "2026-03-16", "close": 54.08, "volume": 1705936.0}, {"date": "2026-03-17", "close": 54.0, "volume": 1875363.0}, {"date": "2026-03-18", "close": 52.76, "volume": 1590958.0}, {"date": "2026-03-19", "close": 53.7, "volume": 3223871.0}, {"date": "2026-03-20", "close": 51.74, "volume": 1889101.0}, {"date": "2026-03-23", "close": 51.99, "volume": 2209447.0}, {"date": "2026-03-24", "close": 51.83, "volume": 1313490.0}, {"date": "2026-03-25", "close": 51.25, "volume": 1298372.0}, {"date": "2026-03-26", "close": 49.97, "volume": 1325096.0}, {"date": "2026-03-27", "close": 49.59, "volume": 1181281.0}, {"date": "2026-03-30", "close": 48.35, "volume": 1772453.0}, {"date": "2026-03-31", "close": 48.78, "volume": 1865114.0}, {"date": "2026-04-01", "close": 49.09, "volume": 1122728.0}, {"date": "2026-04-02", "close": 49.19, "volume": 1122201.0}, {"date": "2026-04-06", "close": 48.36, "volume": 1284354.0}, {"date": "2026-04-07", "close": 47.99, "volume": 1244461.0}, {"date": "2026-04-08", "close": 49.83, "volume": 1202906.0}, {"date": "2026-04-09", "close": 50.16, "volume": 1198694.0}, {"date": "2026-04-10", "close": 49.76, "volume": 2041332.0}, {"date": "2026-04-13", "close": 49.44, "volume": 1080832.0}, {"date": "2026-04-14", "close": 49.47, "volume": 883400.0}, {"date": "2026-04-15", "close": 49.38, "volume": 1041842.0}, {"date": "2026-04-16", "close": 48.54, "volume": 1153348.0}, {"date": "2026-04-17", "close": 48.55, "volume": 1181219.0}, {"date": "2026-04-20", "close": 48.69, "volume": 1143470.0}, {"date": "2026-04-21", "close": 48.5, "volume": 1366237.0}, {"date": "2026-04-22", "close": 48.42, "volume": 1342680.0}, {"date": "2026-04-23", "close": 48.04, "volume": 840849.0}, {"date": "2026-04-24", "close": 48.81, "volume": 1070667.0}, {"date": "2026-04-27", "close": 47.73, "volume": 1584283.0}, {"date": "2026-04-28", "close": 47.34, "volume": 1048918.0}, {"date": "2026-04-29", "close": 48.69, "volume": 2307938.0}, {"date": "2026-04-30", "close": 48.45, "volume": 1573659.0}, {"date": "2026-05-01", "close": 48.8, "volume": 927502.0}, {"date": "2026-05-04", "close": 47.84, "volume": 2010170.0}, {"date": "2026-05-05", "close": 48.39, "volume": 939340.0}, {"date": "2026-05-06", "close": 48.71, "volume": 1191955.0}, {"date": "2026-05-07", "close": 48.11, "volume": 1252250.0}, {"date": "2026-05-08", "close": 46.9, "volume": 1135926.0}, {"date": "2026-05-11", "close": 47.44, "volume": 1539592.0}, {"date": "2026-05-12", "close": 47.62, "volume": 1447289.0}, {"date": "2026-05-13", "close": 46.92, "volume": 1006025.0}, {"date": "2026-05-14", "close": 45.98, "volume": 1205199.0}, {"date": "2026-05-15", "close": 45.51, "volume": 1095033.0}, {"date": "2026-05-18", "close": 45.48, "volume": 1807074.0}, {"date": "2026-05-19", "close": 45.33, "volume": 1373975.0}, {"date": "2026-05-20", "close": 45.55, "volume": 2344660.0}, {"date": "2026-05-21", "close": 44.94, "volume": 2434781.0}, {"date": "2026-05-22", "close": 44.56, "volume": 1352384.0}, {"date": "2026-05-26", "close": 44.23, "volume": 1520602.0}, {"date": "2026-05-27", "close": 44.06, "volume": 1814856.0}, {"date": "2026-05-28", "close": 43.04, "volume": 1559103.0}, {"date": "2026-05-29", "close": 42.43, "volume": 2832519.0}, {"date": "2026-06-01", "close": 42.91, "volume": 1630086.0}, {"date": "2026-06-02", "close": 43.39, "volume": 1566395.0}, {"date": "2026-06-03", "close": 42.94, "volume": 1499380.0}, {"date": "2026-06-04", "close": 42.85, "volume": 1287323.0}, {"date": "2026-06-05", "close": 42.88, "volume": 1752951.0}, {"date": "2026-06-08", "close": 42.33, "volume": 1786118.0}, {"date": "2026-06-09", "close": 42.72, "volume": 1636352.0}, {"date": "2026-06-10", "close": 43.79, "volume": 3507961.0}, {"date": "2026-06-11", "close": 43.58, "volume": 1407376.0}, {"date": "2026-06-12", "close": 44.63, "volume": 1860122.0}, {"date": "2026-06-15", "close": 44.25, "volume": 2336009.0}, {"date": "2026-06-16", "close": 43.65, "volume": 3340234.0}, {"date": "2026-06-17", "close": 43.28, "volume": 1702689.0}, {"date": "2026-06-18", "close": 42.93, "volume": 2314723.0}, {"date": "2026-06-22", "close": 41.53, "volume": 2122609.0}, {"date": "2026-06-23", "close": 40.96, "volume": 1757329.0}, {"date": "2026-06-24", "close": 41.05, "volume": 1621135.0}, {"date": "2026-06-25", "close": 40.18, "volume": 1471994.0}, {"date": "2026-06-26", "close": 40.85, "volume": 1456489.0}, {"date": "2026-06-29", "close": 40.85, "volume": 1223586.0}, {"date": "2026-06-30", "close": 40.87, "volume": 1143102.0}, {"date": "2026-07-01", "close": 40.96, "volume": 1061632.0}, {"date": "2026-07-02", "close": 41.7, "volume": 1861456.0}, {"date": "2026-07-06", "close": 42.49, "volume": 1920847.0}, {"date": "2026-07-07", "close": 42.22, "volume": 1675948.0}, {"date": "2026-07-08", "close": 42.72, "volume": 1635010.0}, {"date": "2026-07-09", "close": 42.31, "volume": 1662372.0}, {"date": "2026-07-10", "close": 43.02, "volume": 1328453.0}, {"date": "2026-07-13", "close": 43.9, "volume": 2001889.0}, {"date": "2026-07-14", "close": 43.3, "volume": 2486325.0}, {"date": "2026-07-15", "close": 43.17, "volume": 1630760.0}, {"date": "2026-07-16", "close": 44.33, "volume": 1102762.0}, {"date": "2026-07-17", "close": 43.87, "volume": 1344050.0}, {"date": "2026-07-20", "close": 43.93, "volume": 1169197.0}, {"date": "2026-07-21", "close": 42.77, "volume": 1899327.0}, {"date": "2026-07-22", "close": 43.42, "volume": 1475844.0}, {"date": "2026-07-23", "close": 43.11, "volume": 1716637.0}, {"date": "2026-07-24", "close": 43.4, "volume": 1362944.0}, {"date": "2026-07-27", "close": 44.72, "volume": 1573098.0}, {"date": "2026-07-28", "close": 45.53, "volume": 1924233.0}, {"date": "2026-07-29", "close": 45.85, "volume": 2236334.0}, {"date": "2026-07-30", "close": 46.47, "volume": 2204110.0}, {"date": "2026-07-31", "close": 48.18, "volume": 3062839.0}, {"date": "2026-08-03", "close": 48.35, "volume": 1763108.0}, {"date": "2026-08-04", "close": 47.87, "volume": 1698412.0}, {"date": "2026-08-05", "close": 47.5, "volume": 1206877.0}, {"date": "2026-08-06", "close": 48.19, "volume": 1343718.0}, {"date": "2026-08-07", "close": 47.72, "volume": 1375904.0}], "refreshing": true}