{"ticker": "ARKK", "overview": {"name": "ARK Innovation ETF", "country": "United States"}, "description": "ARK Innovation ETF trades as ARKK on the Cboe BZX and is registered in the United States. Privy Trades holds 10 insider filings for the company. The most recent filing on record is dated 10 May 2024.", "exchange": "Cboe BZX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ARKK", "has_prices": true, "as_of": "2026-09-18", "last": 88.23, "prev_close": 86.92, "change": 1.3100000000000023, "change_pct": 0.015071329958582631, "session_volume": 4400037.0, "vwap_5": 85.40302856763908, "vwap_20": 85.28385638653077, "vwap_60": 80.32096355014689, "vwap_250": 77.73459398814971, "high_52w": 88.23, "low_52w": 63.52, "avg_volume_20": 4589043.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-1", "src": "CONGRESS", "ticker": "ARKK", "cik": "", "company": "ARK Innovation ETF", "company_raw": "Ark Innovation ETF Option Type: Put Strike price: $45.00 Expires: 09/20/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville files a buy in ARKK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305590}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-1", "src": "CONGRESS", "ticker": "ARKK", "cik": "", "company": "ARK Innovation ETF", "company_raw": "Ark Innovation ETF Option Type: Put Strike price: $45.00 Expires: 09/20/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville files a buy in ARKK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305590}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-0", "src": "CONGRESS", "ticker": "ARKK", "cik": "", "company": "ARK Innovation ETF", "company_raw": "Ark Innovation ETF Option Type: Call Strike price: $51.00 Expires: 12/20/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville files a buy in ARKK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-07", "timestamp": "2024-05-07", "mins": 1309910}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-0", "src": "CONGRESS", "ticker": "ARKK", "cik": "", "company": "ARK Innovation ETF", "company_raw": "Ark Innovation ETF Option Type: Call Strike price: $51.00 Expires: 12/20/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville files a buy in ARKK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-07", "timestamp": "2024-05-07", "mins": 1309910}, {"id": "SENATE-94a6e89266804235a4b8655e96e2fe71-4", "src": "CONGRESS", "ticker": "ARKK", "cik": "", "company": "ARK Innovation ETF", "company_raw": "Ark Innovation ETF", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville files a buy in ARKK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/94a6e892-6680-4235-a4b8-655e96e2fe71/", "trade_date": "2022-09-19", "timestamp": "2022-09-19", "mins": 2168150}, {"id": "SENATE-94a6e89266804235a4b8655e96e2fe71-9", "src": "CONGRESS", "ticker": "ARKK", "cik": "", "company": "ARK Innovation ETF", "company_raw": "Ark Innovation ETF", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville files a buy in ARKK ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/94a6e892-6680-4235-a4b8-655e96e2fe71/", "trade_date": "2022-09-07", "timestamp": "2022-09-07", "mins": 2185430}, {"id": "SENATE-7718a62c639e4cf9bcb800eb421ac444-16", "src": "CONGRESS", "ticker": "ARKK", "cik": "", "company": "ARK Innovation ETF", "company_raw": "Ark Innovation ETF", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville files a buy in ARKK ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7718a62c-639e-4cf9-bcb8-00eb421ac444/", "trade_date": "2022-08-25", "timestamp": "2022-08-25", "mins": 2204150}, {"id": "HOUSE-2022-20020865-T1", "src": "CONGRESS", "ticker": "ARKK", "cik": "", "company": "ARK Innovation ETF", "company_raw": "/20/2022$1,001 - $15,000\nF S: New\nS O: PROEQUITIES\nARK Innovation ETF", "who": "Hon. Dwight Evans", "who_key": "Hon. Dwight Evans", "role": "House \u00b7 PA03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Dwight Evans offloads ARKK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020865.pdf", "trade_date": "2022-03-30", "timestamp": "2022-03-30", "mins": 2417270}, {"id": "SENATE-95310897f9054ac6a5957ea2df711b28-1", "src": "CONGRESS", "ticker": "ARKK", "cik": "", "company": "ARK Innovation ETF", "company_raw": "Ark Innovation ETF Option Type: Short Sale Strike price: $65.00 Expires: 09/16/2022", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (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. Thomas H Tuberville dumps ARKK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/95310897-f905-4ac6-a595-7ea2df711b28/", "trade_date": "2022-02-17", "timestamp": "2022-02-17", "mins": 2476310}, {"id": "SENATE-95310897f9054ac6a5957ea2df711b28-2", "src": "CONGRESS", "ticker": "ARKK", "cik": "", "company": "ARK Innovation ETF", "company_raw": "Ark Innovation ETF Option Type: Short Sale Strike price: $65.00 Expires: 09/16/2022", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (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. Thomas H Tuberville dumps ARKK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/95310897-f905-4ac6-a595-7ea2df711b28/", "trade_date": "2022-02-17", "timestamp": "2022-02-17", "mins": 2476310}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "Cboe BZX", "note": "Currently listed on Cboe BZX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 105007.0, "sold": 2002.0, "net": 103005.0, "trades": 9, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-09-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/94a6e892-6680-4235-a4b8-655e96e2fe71/"}, {"action": "BUY", "amount": 50001.0, "date": "2022-09-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/94a6e892-6680-4235-a4b8-655e96e2fe71/"}, {"action": "BUY", "amount": 50001.0, "date": "2022-08-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7718a62c-639e-4cf9-bcb8-00eb421ac444/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-02-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/95310897-f905-4ac6-a595-7ea2df711b28/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-02-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/95310897-f905-4ac6-a595-7ea2df711b28/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}}, {"who": "Hon. Dwight Evans", "who_key": "Hon. Dwight Evans", "role": "House \u00b7 PA03", "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": "2022-03-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020865.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-03-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020865.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "ARKK", "has_prices": true, "summary": {"n": 7, "avg": 1.0166665877376218, "win_rate": 1.0, "best": 1.1275620930793346, "worst": 0.9272608125819135, "as_of": "2026-09-18"}, "buys": [{"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-10", "score": 0.0, "ref_price": 42.92, "return": 1.0556849953401677}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-10", "score": 0.0, "ref_price": 42.92, "return": 1.0556849953401677}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-07", "score": 0.0, "ref_price": 45.55, "return": 0.9369923161361143}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-07", "score": 0.0, "ref_price": 45.55, "return": 0.9369923161361143}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-09-19", "score": 0.0, "ref_price": 42.49, "return": 1.076488585549541}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2022-09-07", "score": 0.0, "ref_price": 41.47, "return": 1.1275620930793346}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2022-08-25", "score": 0.0, "ref_price": 45.78, "return": 0.9272608125819135}]}, "price_series": [{"date": "2016-09-19", "close": 21.3796, "volume": 101.0}, {"date": "2016-09-20", "close": 21.45, "volume": 1072.0}, {"date": "2016-09-21", "close": 21.25, "volume": 2150.0}, {"date": "2016-09-22", "close": 21.85, "volume": 1238.0}, {"date": "2016-09-23", "close": 21.8589, "volume": 340.0}, {"date": "2016-09-26", "close": 21.69, "volume": 504.0}, {"date": "2016-09-27", "close": 22.105, "volume": 1779.0}, {"date": "2016-09-28", "close": 22.16, "volume": 19034.0}, {"date": "2016-09-29", "close": 21.96, "volume": 3570.0}, {"date": "2016-09-30", "close": 22.18, "volume": 788.0}, {"date": "2016-10-03", "close": 22.2095, "volume": 334.0}, {"date": "2016-10-04", "close": 22.08, "volume": 5393.0}, {"date": "2016-10-05", "close": 22.3925, "volume": 7924.0}, {"date": "2016-10-06", "close": 21.82, "volume": 550.0}, {"date": "2016-10-07", "close": 21.7008, "volume": 228.0}, {"date": "2016-10-10", "close": 21.8995, "volume": 101.0}, {"date": "2016-10-11", "close": 21.0, "volume": 1218.0}, {"date": "2016-10-12", "close": 20.85, "volume": 1852.0}, {"date": "2016-10-13", "close": 20.5894, "volume": 106.0}, {"date": "2016-10-14", "close": 20.38, "volume": 1040.0}, {"date": "2016-10-17", "close": 20.24, "volume": 179864.0}, {"date": "2016-10-18", "close": 20.5699, "volume": 941.0}, {"date": "2016-10-19", "close": 20.6499, "volume": 656.0}, {"date": "2016-10-20", "close": 20.57, "volume": 352.0}, {"date": "2016-10-21", "close": 20.53, "volume": 999.0}, {"date": "2016-10-24", "close": 20.6677, "volume": 403.0}, {"date": "2016-10-25", "close": 20.43, "volume": 3970.0}, {"date": "2016-10-26", "close": 20.3296, "volume": 100.0}, {"date": "2016-10-27", "close": 20.1656, "volume": 305.0}, {"date": "2016-10-28", "close": 19.98, "volume": 1037.0}, {"date": "2016-10-31", "close": 19.9168, "volume": 1630.0}, {"date": "2016-11-01", "close": 19.719, "volume": 2580.0}, {"date": "2016-11-02", "close": 19.3201, "volume": 1002.0}, {"date": "2016-11-03", "close": 19.2, "volume": 2019.0}, {"date": "2016-11-04", "close": 19.2539, "volume": 1660.0}, {"date": "2016-11-07", "close": 19.8199, "volume": 1035.0}, {"date": "2016-11-08", "close": 19.99, "volume": 505.0}, {"date": "2016-11-09", "close": 20.0447, "volume": 1876.0}, {"date": "2016-11-10", "close": 20.4395, "volume": 4578.0}, {"date": "2016-11-11", "close": 20.3611, "volume": 551.0}, {"date": "2016-11-14", "close": 20.6795, "volume": 1362.0}, {"date": "2016-11-15", "close": 20.5952, "volume": 504.0}, {"date": "2016-11-16", "close": 20.5952, "volume": null}, {"date": "2016-11-17", "close": 20.72, "volume": 3325.0}, {"date": "2016-11-18", "close": 20.65, "volume": 10072.0}, {"date": "2016-11-21", "close": 20.88, "volume": 6896.0}, {"date": "2016-11-22", "close": 20.9311, "volume": 1084.0}, {"date": "2016-11-23", "close": 20.83, "volume": 230.0}, {"date": "2016-11-25", "close": 20.95, "volume": 2000.0}, {"date": "2016-11-28", "close": 20.86, "volume": 601.0}, {"date": "2016-11-29", "close": 20.36, "volume": 3849.0}, {"date": "2016-11-30", "close": 20.11, "volume": 2045.0}, {"date": "2016-12-01", "close": 19.64, "volume": 178.0}, {"date": "2016-12-02", "close": 19.795, "volume": 115.0}, {"date": "2016-12-05", "close": 20.1978, "volume": 4253.0}, {"date": "2016-12-06", "close": 20.175, "volume": 4908.0}, {"date": "2016-12-07", "close": 20.08, "volume": 1087.0}, {"date": "2016-12-08", "close": 20.3256, "volume": 1044.0}, {"date": "2016-12-09", "close": 20.3999, "volume": 7220.0}, {"date": "2016-12-12", "close": 20.399, "volume": 1375.0}, {"date": "2016-12-13", "close": 20.55, "volume": 3193.0}, {"date": "2016-12-14", "close": 20.4107, "volume": 1723.0}, {"date": "2016-12-15", "close": 20.7813, "volume": 646.0}, {"date": "2016-12-16", "close": 20.83, "volume": 2813.0}, {"date": "2016-12-19", "close": 20.89, "volume": 921.0}, {"date": "2016-12-20", "close": 20.8275, "volume": 992.0}, {"date": "2016-12-21", "close": 20.5, "volume": 773.0}, {"date": "2016-12-22", "close": 20.22, "volume": 1743.0}, {"date": "2016-12-23", "close": 20.3101, "volume": 202.0}, {"date": "2016-12-27", "close": 20.715, "volume": 747.0}, {"date": "2016-12-28", "close": 20.2895, "volume": 3395.0}, {"date": "2016-12-29", "close": 20.19, "volume": 379.0}, {"date": "2016-12-30", "close": 20.05, "volume": 1031.0}, {"date": "2017-01-03", "close": 20.4366, "volume": 578.0}, {"date": "2017-01-04", "close": 21.3599, "volume": 904.0}, {"date": "2017-01-05", "close": 21.15, "volume": 37374.0}, {"date": "2017-01-06", "close": 21.365, "volume": 4365.0}, {"date": "2017-01-09", "close": 21.645, "volume": 25049.0}, {"date": "2017-01-10", "close": 21.95, "volume": 6550.0}, {"date": "2017-01-11", "close": 21.78, "volume": 16929.0}, {"date": "2017-01-12", "close": 21.83, "volume": 1740.0}, {"date": "2017-01-13", "close": 22.06, "volume": 2122.0}, {"date": "2017-01-17", "close": 21.72, "volume": 6003.0}, {"date": "2017-01-18", "close": 21.8, "volume": 8408.0}, {"date": "2017-01-19", "close": 21.83, "volume": 4660.0}, {"date": "2017-01-20", "close": 21.8485, "volume": 13615.0}, {"date": "2017-01-23", "close": 21.8981, "volume": 6645.0}, {"date": "2017-01-24", "close": 22.06, "volume": 3958.0}, {"date": "2017-01-25", "close": 22.2446, "volume": 4417.0}, {"date": "2017-01-26", "close": 22.1099, "volume": 5766.0}, {"date": "2017-01-27", "close": 22.1754, "volume": 4881.0}, {"date": "2017-01-30", "close": 22.0025, "volume": 2194.0}, {"date": "2017-01-31", "close": 22.0912, "volume": 2222.0}, {"date": "2017-02-01", "close": 22.2736, "volume": 2733.0}, {"date": "2017-02-02", "close": 22.41, "volume": 4872.0}, {"date": "2017-02-03", "close": 22.38, "volume": 8006.0}, {"date": "2017-02-06", "close": 22.39, "volume": 5488.0}, {"date": "2017-02-07", "close": 22.28, "volume": 1429.0}, {"date": "2017-02-08", "close": 22.49, "volume": 376.0}, {"date": "2017-02-09", "close": 22.9247, "volume": 722.0}, {"date": "2017-02-10", "close": 22.97, "volume": 4016.0}, {"date": "2017-02-13", "close": 23.05, "volume": 7008.0}, {"date": "2017-02-14", "close": 23.22, "volume": 11567.0}, {"date": "2017-02-15", "close": 23.1677, "volume": 9357.0}, {"date": "2017-02-16", "close": 22.98, "volume": 2739.0}, {"date": "2017-02-17", "close": 23.14, "volume": 2750.0}, {"date": "2017-02-21", "close": 23.2, "volume": 2238.0}, {"date": "2017-02-22", "close": 23.1725, "volume": 2406.0}, {"date": "2017-02-23", "close": 22.97, "volume": 5289.0}, {"date": "2017-02-24", "close": 22.86, "volume": 5732.0}, {"date": "2017-02-27", "close": 23.27, "volume": 2719.0}, {"date": "2017-02-28", "close": 23.125, "volume": 9739.0}, {"date": "2017-03-01", "close": 23.495, "volume": 2346.0}, {"date": "2017-03-02", "close": 23.25, "volume": 2236.0}, {"date": "2017-03-03", "close": 23.2, "volume": 3012.0}, {"date": "2017-03-06", "close": 23.2699, "volume": 2330.0}, {"date": "2017-03-07", "close": 23.2447, "volume": 1199.0}, {"date": "2017-03-08", "close": 23.2387, "volume": 4260.0}, {"date": "2017-03-09", "close": 22.9945, "volume": 1283.0}, {"date": "2017-03-10", "close": 23.21, "volume": 837.0}, {"date": "2017-03-13", "close": 23.43, "volume": 3547.0}, {"date": "2017-03-14", "close": 23.38, "volume": 5110.0}, {"date": "2017-03-15", "close": 23.595, "volume": 2168.0}, {"date": "2017-03-16", "close": 23.72, "volume": 1658.0}, {"date": "2017-03-17", "close": 23.713, "volume": 2178.0}, {"date": "2017-03-20", "close": 23.7, "volume": 4217.0}, {"date": "2017-03-21", "close": 23.039, "volume": 10577.0}, {"date": "2017-03-22", "close": 23.0196, "volume": 5247.0}, {"date": "2017-03-23", "close": 23.0251, "volume": 1760.0}, {"date": "2017-03-24", "close": 23.16, "volume": 998.0}, {"date": "2017-03-27", "close": 23.4301, "volume": 5372.0}, {"date": "2017-03-28", "close": 23.595, "volume": 1222.0}, {"date": "2017-03-29", "close": 23.79, "volume": 9592.0}, {"date": "2017-03-30", "close": 23.85, "volume": 2564.0}, {"date": "2017-03-31", "close": 23.96, "volume": 3478.0}, {"date": "2017-04-03", "close": 24.03, "volume": 6470.0}, {"date": "2017-04-04", "close": 23.93, "volume": 937.0}, {"date": "2017-04-05", "close": 23.655, "volume": 5546.0}, {"date": "2017-04-06", "close": 23.766, "volume": 6382.0}, {"date": "2017-04-07", "close": 23.9436, "volume": 6417.0}, {"date": "2017-04-10", "close": 24.087, "volume": 4514.0}, {"date": "2017-04-11", "close": 24.0274, "volume": 8840.0}, {"date": "2017-04-12", "close": 23.8157, "volume": 2532.0}, {"date": "2017-04-13", "close": 23.8498, "volume": 5376.0}, {"date": "2017-04-17", "close": 23.9864, "volume": 5996.0}, {"date": "2017-04-18", "close": 24.16, "volume": 12263.0}, {"date": "2017-04-19", "close": 24.3, "volume": 15871.0}, {"date": "2017-04-20", "close": 24.55, "volume": 11667.0}, {"date": "2017-04-21", "close": 24.34, "volume": 5403.0}, {"date": "2017-04-24", "close": 24.68, "volume": 9980.0}, {"date": "2017-04-25", "close": 25.02, "volume": 17485.0}, {"date": "2017-04-26", "close": 25.33, "volume": 14331.0}, {"date": "2017-04-27", "close": 25.58, "volume": 33396.0}, {"date": "2017-04-28", "close": 25.17, "volume": 13883.0}, {"date": "2017-05-01", "close": 25.71, "volume": 36792.0}, {"date": "2017-05-02", "close": 25.68, "volume": 21747.0}, {"date": "2017-05-03", "close": 25.59, "volume": 8209.0}, {"date": "2017-05-04", "close": 25.5, "volume": 13293.0}, {"date": "2017-05-05", "close": 25.76, "volume": 13150.0}, {"date": "2017-05-08", "close": 25.69, "volume": 18562.0}, {"date": "2017-05-09", "close": 26.27, "volume": 34863.0}, {"date": "2017-05-10", "close": 26.519, "volume": 21704.0}, {"date": "2017-05-11", "close": 26.5685, "volume": 36655.0}, {"date": "2017-05-12", "close": 26.711, "volume": 30028.0}, {"date": "2017-05-15", "close": 26.95, "volume": 48623.0}, {"date": "2017-05-16", "close": 27.0748, "volume": 27172.0}, {"date": "2017-05-17", "close": 26.12, "volume": 48492.0}, {"date": "2017-05-18", "close": 26.88, "volume": 37873.0}, {"date": "2017-05-19", "close": 26.93, "volume": 54295.0}, {"date": "2017-05-22", "close": 27.35, "volume": 88194.0}, {"date": "2017-05-23", "close": 27.44, "volume": 36913.0}, {"date": "2017-05-24", "close": 28.26, "volume": 98960.0}, {"date": "2017-05-25", "close": 28.61, "volume": 117340.0}, {"date": "2017-05-26", "close": 28.25, "volume": 105454.0}, {"date": "2017-05-30", "close": 28.14, "volume": 80541.0}, {"date": "2017-05-31", "close": 28.35, "volume": 127915.0}, {"date": "2017-06-01", "close": 28.96, "volume": 105052.0}, {"date": "2017-06-02", "close": 29.16, "volume": 68265.0}, {"date": "2017-06-05", "close": 29.21, "volume": 52133.0}, {"date": "2017-06-06", "close": 29.41, "volume": 127047.0}, {"date": "2017-06-07", "close": 29.4543, "volume": 40687.0}, {"date": "2017-06-08", "close": 29.75, "volume": 63714.0}, {"date": "2017-06-09", "close": 28.826, "volume": 126714.0}, {"date": "2017-06-12", "close": 28.27, "volume": 74412.0}, {"date": "2017-06-13", "close": 28.71, "volume": 59169.0}, {"date": "2017-06-14", "close": 28.46, "volume": 46532.0}, {"date": "2017-06-15", "close": 28.36, "volume": 51844.0}, {"date": "2017-06-16", "close": 28.5291, "volume": 23624.0}, {"date": "2017-06-19", "close": 29.32, "volume": 56016.0}, {"date": "2017-06-20", "close": 29.35, "volume": 85643.0}, {"date": "2017-06-21", "close": 29.77, "volume": 65994.0}, {"date": "2017-06-22", "close": 30.05, "volume": 163855.0}, {"date": "2017-06-23", "close": 30.3, "volume": 92830.0}, {"date": "2017-06-26", "close": 29.85, "volume": 108522.0}, {"date": "2017-06-27", "close": 29.2062, "volume": 94667.0}, {"date": "2017-06-28", "close": 29.7864, "volume": 89298.0}, {"date": "2017-06-29", "close": 29.2268, "volume": 68774.0}, {"date": "2017-06-30", "close": 28.95, "volume": 123057.0}, {"date": "2017-07-03", "close": 28.8, "volume": 32658.0}, {"date": "2017-07-05", "close": 28.99, "volume": 46324.0}, {"date": "2017-07-06", "close": 28.4, "volume": 52579.0}, {"date": "2017-07-07", "close": 28.58, "volume": 105094.0}, {"date": "2017-07-10", "close": 28.54, "volume": 57473.0}, {"date": "2017-07-11", "close": 28.9, "volume": 34109.0}, {"date": "2017-07-12", "close": 29.39, "volume": 49938.0}, {"date": "2017-07-13", "close": 29.26, "volume": 58280.0}, {"date": "2017-07-14", "close": 29.315, "volume": 30498.0}, {"date": "2017-07-17", "close": 29.11, "volume": 44671.0}, {"date": "2017-07-18", "close": 29.43, "volume": 46824.0}, {"date": "2017-07-19", "close": 29.47, "volume": 189779.0}, {"date": "2017-07-20", "close": 29.73, "volume": 47277.0}, {"date": "2017-07-21", "close": 29.95, "volume": 77086.0}, {"date": "2017-07-24", "close": 30.38, "volume": 83919.0}, {"date": "2017-07-25", "close": 30.3, "volume": 97985.0}, {"date": "2017-07-26", "close": 30.29, "volume": 105769.0}, {"date": "2017-07-27", "close": 29.83, "volume": 86460.0}, {"date": "2017-07-28", "close": 29.97, "volume": 40763.0}, {"date": "2017-07-31", "close": 29.6222, "volume": 31093.0}, {"date": "2017-08-01", "close": 29.7, "volume": 28552.0}, {"date": "2017-08-02", "close": 29.8116, "volume": 27088.0}, {"date": "2017-08-03", "close": 30.0349, "volume": 31953.0}, {"date": "2017-08-04", "close": 30.4, "volume": 68586.0}, {"date": "2017-08-07", "close": 30.97, "volume": 96302.0}, {"date": "2017-08-08", "close": 30.92, "volume": 80648.0}, {"date": "2017-08-09", "close": 30.64, "volume": 89593.0}, {"date": "2017-08-10", "close": 30.09, "volume": 44780.0}, {"date": "2017-08-11", "close": 30.75, "volume": 51974.0}, {"date": "2017-08-14", "close": 31.75, "volume": 277971.0}, {"date": "2017-08-15", "close": 31.28, "volume": 72800.0}, {"date": "2017-08-16", "close": 31.53, "volume": 56227.0}, {"date": "2017-08-17", "close": 30.97, "volume": 66265.0}, {"date": "2017-08-18", "close": 30.75, "volume": 34638.0}, {"date": "2017-08-21", "close": 30.75, "volume": 66784.0}, {"date": "2017-08-22", "close": 31.32, "volume": 58205.0}, {"date": "2017-08-23", "close": 31.49, "volume": 74232.0}, {"date": "2017-08-24", "close": 31.74, "volume": 68311.0}, {"date": "2017-08-25", "close": 31.6574, "volume": 46890.0}, {"date": "2017-08-28", "close": 32.31, "volume": 72806.0}, {"date": "2017-08-29", "close": 32.8, "volume": 147394.0}, {"date": "2017-08-30", "close": 33.42, "volume": 141192.0}, {"date": "2017-08-31", "close": 34.1415, "volume": 248417.0}, {"date": "2017-09-01", "close": 33.64, "volume": 216505.0}, {"date": "2017-09-05", "close": 33.43, "volume": 113460.0}, {"date": "2017-09-06", "close": 33.64, "volume": 85208.0}, {"date": "2017-09-07", "close": 33.75, "volume": 79247.0}, {"date": "2017-09-08", "close": 33.27, "volume": 64041.0}, {"date": "2017-09-11", "close": 33.72, "volume": 110825.0}, {"date": "2017-09-12", "close": 33.8698, "volume": 109365.0}, {"date": "2017-09-13", "close": 33.72, "volume": 121269.0}, {"date": "2017-09-14", "close": 33.55, "volume": 70207.0}, {"date": "2017-09-15", "close": 33.95, "volume": 126176.0}, {"date": "2017-09-18", "close": 34.36, "volume": 220647.0}, {"date": "2017-09-19", "close": 34.21, "volume": 113518.0}, {"date": "2017-09-20", "close": 34.3, "volume": 106848.0}, {"date": "2017-09-21", "close": 33.97, "volume": 80610.0}, {"date": "2017-09-22", "close": 33.9, "volume": 89349.0}, {"date": "2017-09-25", "close": 33.38, "volume": 95021.0}, {"date": "2017-09-26", "close": 33.25, "volume": 49908.0}, {"date": "2017-09-27", "close": 33.83, "volume": 106696.0}, {"date": "2017-09-28", "close": 34.12, "volume": 117204.0}, {"date": "2017-09-29", "close": 34.2878, "volume": 101059.0}, {"date": "2017-10-02", "close": 34.47, "volume": 100458.0}, {"date": "2017-10-03", "close": 34.8, "volume": 112077.0}, {"date": "2017-10-04", "close": 34.66, "volume": 98324.0}, {"date": "2017-10-05", "close": 35.12, "volume": 113046.0}, {"date": "2017-10-06", "close": 35.02, "volume": 113987.0}, {"date": "2017-10-09", "close": 34.9466, "volume": 80035.0}, {"date": "2017-10-10", "close": 34.79, "volume": 103868.0}, {"date": "2017-10-11", "close": 34.81, "volume": 93069.0}, {"date": "2017-10-12", "close": 34.92, "volume": 167089.0}, {"date": "2017-10-13", "close": 34.785, "volume": 82735.0}, {"date": "2017-10-16", "close": 34.6896, "volume": 79819.0}, {"date": "2017-10-17", "close": 34.73, "volume": 97368.0}, {"date": "2017-10-18", "close": 34.69, "volume": 85159.0}, {"date": "2017-10-19", "close": 34.36, "volume": 95359.0}, {"date": "2017-10-20", "close": 34.84, "volume": 76095.0}, {"date": "2017-10-23", "close": 34.52, "volume": 156320.0}, {"date": "2017-10-24", "close": 34.36, "volume": 98906.0}, {"date": "2017-10-25", "close": 33.73, "volume": 157266.0}, {"date": "2017-10-26", "close": 34.21, "volume": 124797.0}, {"date": "2017-10-27", "close": 34.85, "volume": 152261.0}, {"date": "2017-10-30", "close": 35.04, "volume": 251616.0}, {"date": "2017-10-31", "close": 35.51, "volume": 234807.0}, {"date": "2017-11-01", "close": 34.96, "volume": 147193.0}, {"date": "2017-11-02", "close": 34.83, "volume": 120510.0}, {"date": "2017-11-03", "close": 35.3, "volume": 194193.0}, {"date": "2017-11-06", "close": 35.24, "volume": 160875.0}, {"date": "2017-11-07", "close": 34.89, "volume": 145326.0}, {"date": "2017-11-08", "close": 34.93, "volume": 121969.0}, {"date": "2017-11-09", "close": 34.66, "volume": 160757.0}, {"date": "2017-11-10", "close": 34.7, "volume": 98430.0}, {"date": "2017-11-13", "close": 34.85, "volume": 97613.0}, {"date": "2017-11-14", "close": 34.51, "volume": 160991.0}, {"date": "2017-11-15", "close": 34.6, "volume": 196349.0}, {"date": "2017-11-16", "close": 35.3, "volume": 124900.0}, {"date": "2017-11-17", "close": 35.48, "volume": 174661.0}, {"date": "2017-11-20", "close": 35.84, "volume": 213549.0}, {"date": "2017-11-21", "close": 36.44, "volume": 193502.0}, {"date": "2017-11-22", "close": 36.76, "volume": 277414.0}, {"date": "2017-11-24", "close": 36.94, "volume": 229101.0}, {"date": "2017-11-27", "close": 37.26, "volume": 301436.0}, {"date": "2017-11-28", "close": 37.67, "volume": 433752.0}, {"date": "2017-11-29", "close": 36.98, "volume": 354624.0}, {"date": "2017-11-30", "close": 37.2, "volume": 249759.0}, {"date": "2017-12-01", "close": 37.4, "volume": 267239.0}, {"date": "2017-12-04", "close": 36.74, "volume": 305449.0}, {"date": "2017-12-05", "close": 36.35, "volume": 163128.0}, {"date": "2017-12-06", "close": 36.52, "volume": 230807.0}, {"date": "2017-12-07", "close": 37.06, "volume": 463861.0}, {"date": "2017-12-08", "close": 36.74, "volume": 283825.0}, {"date": "2017-12-11", "close": 36.99, "volume": 321884.0}, {"date": "2017-12-12", "close": 37.54, "volume": 458041.0}, {"date": "2017-12-13", "close": 37.6, "volume": 380138.0}, {"date": "2017-12-14", "close": 37.57, "volume": 233843.0}, {"date": "2017-12-15", "close": 38.45, "volume": 392741.0}, {"date": "2017-12-18", "close": 39.94, "volume": 924571.0}, {"date": "2017-12-19", "close": 39.09, "volume": 614475.0}, {"date": "2017-12-20", "close": 38.33, "volume": 449104.0}, {"date": "2017-12-21", "close": 37.75, "volume": 370765.0}, {"date": "2017-12-22", "close": 37.75, "volume": 340122.0}, {"date": "2017-12-26", "close": 38.26, "volume": 190291.0}, {"date": "2017-12-27", "close": 37.55, "volume": 222510.0}, {"date": "2017-12-28", "close": 37.44, "volume": 219618.0}, {"date": "2017-12-29", "close": 37.08, "volume": 217175.0}, {"date": "2018-01-02", "close": 38.58, "volume": 420044.0}, {"date": "2018-01-03", "close": 38.74, "volume": 667452.0}, {"date": "2018-01-04", "close": 38.87, "volume": 358595.0}, {"date": "2018-01-05", "close": 39.5, "volume": 361234.0}, {"date": "2018-01-08", "close": 39.23, "volume": 421199.0}, {"date": "2018-01-09", "close": 39.31, "volume": 246795.0}, {"date": "2018-01-10", "close": 39.41, "volume": 214528.0}, {"date": "2018-01-11", "close": 39.51, "volume": 295427.0}, {"date": "2018-01-12", "close": 39.71, "volume": 347535.0}, {"date": "2018-01-16", "close": 38.82, "volume": 451169.0}, {"date": "2018-01-17", "close": 39.73, "volume": 260859.0}, {"date": "2018-01-18", "close": 39.87, "volume": 257185.0}, {"date": "2018-01-19", "close": 39.94, "volume": 293651.0}, {"date": "2018-01-22", "close": 41.05, "volume": 818593.0}, {"date": "2018-01-23", "close": 41.57, "volume": 628262.0}, {"date": "2018-01-24", "close": 41.32, "volume": 655598.0}, {"date": "2018-01-25", "close": 41.29, "volume": 311816.0}, {"date": "2018-01-26", "close": 42.05, "volume": 440135.0}, {"date": "2018-01-29", "close": 42.33, "volume": 409970.0}, {"date": "2018-01-30", "close": 41.6, "volume": 399635.0}, {"date": "2018-01-31", "close": 41.24, "volume": 467020.0}, {"date": "2018-02-01", "close": 40.75, "volume": 331286.0}, {"date": "2018-02-02", "close": 39.8, "volume": 534208.0}, {"date": "2018-02-05", "close": 38.39, "volume": 959620.0}, {"date": "2018-02-06", "close": 39.29, "volume": 821109.0}, {"date": "2018-02-07", "close": 39.84, "volume": 405342.0}, {"date": "2018-02-08", "close": 38.1, "volume": 392488.0}, {"date": "2018-02-09", "close": 38.37, "volume": 607884.0}, {"date": "2018-02-12", "close": 38.82, "volume": 506260.0}, {"date": "2018-02-13", "close": 39.2715, "volume": 258715.0}, {"date": "2018-02-14", "close": 40.28, "volume": 454973.0}, {"date": "2018-02-15", "close": 41.09, "volume": 486400.0}, {"date": "2018-02-16", "close": 41.06, "volume": 287426.0}, {"date": "2018-02-20", "close": 41.02, "volume": 337026.0}, {"date": "2018-02-21", "close": 41.07, "volume": 347595.0}, {"date": "2018-02-22", "close": 40.99, "volume": 599817.0}, {"date": "2018-02-23", "close": 41.51, "volume": 282483.0}, {"date": "2018-02-26", "close": 42.36, "volume": 439711.0}, {"date": "2018-02-27", "close": 41.69, "volume": 257062.0}, {"date": "2018-02-28", "close": 40.91, "volume": 303496.0}, {"date": "2018-03-01", "close": 40.77, "volume": 389351.0}, {"date": "2018-03-02", "close": 41.71, "volume": 358160.0}, {"date": "2018-03-05", "close": 42.56, "volume": 420983.0}, {"date": "2018-03-06", "close": 42.96, "volume": 536665.0}, {"date": "2018-03-07", "close": 43.61, "volume": 492530.0}, {"date": "2018-03-08", "close": 44.0, "volume": 526392.0}, {"date": "2018-03-09", "close": 44.89, "volume": 666079.0}, {"date": "2018-03-12", "close": 44.98, "volume": 645489.0}, {"date": "2018-03-13", "close": 44.44, "volume": 524047.0}, {"date": "2018-03-14", "close": 44.13, "volume": 365605.0}, {"date": "2018-03-15", "close": 43.63, "volume": 295282.0}, {"date": "2018-03-16", "close": 43.42, "volume": 266616.0}, {"date": "2018-03-19", "close": 42.6, "volume": 475168.0}, {"date": "2018-03-20", "close": 42.68, "volume": 209514.0}, {"date": "2018-03-21", "close": 42.67, "volume": 252458.0}, {"date": "2018-03-22", "close": 41.46, "volume": 319042.0}, {"date": "2018-03-23", "close": 40.65, "volume": 420093.0}, {"date": "2018-03-26", "close": 41.51, "volume": 312167.0}, {"date": "2018-03-27", "close": 39.39, "volume": 615539.0}, {"date": "2018-03-28", "close": 38.39, "volume": 654261.0}, {"date": "2018-03-29", "close": 39.07, "volume": 353197.0}, {"date": "2018-04-02", "close": 37.81, "volume": 593598.0}, {"date": "2018-04-03", "close": 38.35, "volume": 332254.0}, {"date": "2018-04-04", "close": 39.27, "volume": 261797.0}, {"date": "2018-04-05", "close": 39.53, "volume": 321218.0}, {"date": "2018-04-06", "close": 38.44, "volume": 232800.0}, {"date": "2018-04-09", "close": 38.68, "volume": 187277.0}, {"date": "2018-04-10", "close": 39.92, "volume": 350049.0}, {"date": "2018-04-11", "close": 40.09, "volume": 192001.0}, {"date": "2018-04-12", "close": 40.52, "volume": 257228.0}, {"date": "2018-04-13", "close": 40.24, "volume": 232906.0}, {"date": "2018-04-16", "close": 40.22, "volume": 188263.0}, {"date": "2018-04-17", "close": 41.38, "volume": 252341.0}, {"date": "2018-04-18", "close": 41.66, "volume": 313880.0}, {"date": "2018-04-19", "close": 41.23, "volume": 252363.0}, {"date": "2018-04-20", "close": 40.87, "volume": 183512.0}, {"date": "2018-04-23", "close": 40.2, "volume": 241500.0}, {"date": "2018-04-24", "close": 39.63, "volume": 285952.0}, {"date": "2018-04-25", "close": 38.86, "volume": 304124.0}, {"date": "2018-04-26", "close": 39.54, "volume": 170801.0}, {"date": "2018-04-27", "close": 39.38, "volume": 126172.0}, {"date": "2018-04-30", "close": 39.09, "volume": 198768.0}, {"date": "2018-05-01", "close": 39.57, "volume": 120835.0}, {"date": "2018-05-02", "close": 39.55, "volume": 162906.0}, {"date": "2018-05-03", "close": 39.29, "volume": 216362.0}, {"date": "2018-05-04", "close": 39.91, "volume": 117183.0}, {"date": "2018-05-07", "close": 40.95, "volume": 246287.0}, {"date": "2018-05-08", "close": 41.29, "volume": 220745.0}, {"date": "2018-05-09", "close": 42.34, "volume": 277960.0}, {"date": "2018-05-10", "close": 42.67, "volume": 283139.0}, {"date": "2018-05-11", "close": 42.8772, "volume": 214916.0}, {"date": "2018-05-14", "close": 42.95, "volume": 262637.0}, {"date": "2018-05-15", "close": 42.73, "volume": 264814.0}, {"date": "2018-05-16", "close": 43.0695, "volume": 205416.0}, {"date": "2018-05-17", "close": 43.13, "volume": 276574.0}, {"date": "2018-05-18", "close": 42.62, "volume": 225874.0}, {"date": "2018-05-21", "close": 42.74, "volume": 298230.0}, {"date": "2018-05-22", "close": 42.87, "volume": 242060.0}, {"date": "2018-05-23", "close": 43.34, "volume": 407918.0}, {"date": "2018-05-24", "close": 43.25, "volume": 275444.0}, {"date": "2018-05-25", "close": 43.19, "volume": 183974.0}, {"date": "2018-05-29", "close": 43.07, "volume": 197709.0}, {"date": "2018-05-30", "close": 43.67, "volume": 387594.0}, {"date": "2018-05-31", "close": 43.48, "volume": 249571.0}, {"date": "2018-06-01", "close": 43.77, "volume": 304764.0}, {"date": "2018-06-04", "close": 44.51, "volume": 473520.0}, {"date": "2018-06-05", "close": 45.09, "volume": 274746.0}, {"date": "2018-06-06", "close": 45.87, "volume": 492883.0}, {"date": "2018-06-07", "close": 45.43, "volume": 444840.0}, {"date": "2018-06-08", "close": 45.7, "volume": 247807.0}, {"date": "2018-06-11", "close": 45.78, "volume": 374439.0}, {"date": "2018-06-12", "close": 46.17, "volume": 434634.0}, {"date": "2018-06-13", "close": 46.4, "volume": 436464.0}, {"date": "2018-06-14", "close": 47.27, "volume": 510613.0}, {"date": "2018-06-15", "close": 47.28, "volume": 321619.0}, {"date": "2018-06-18", "close": 47.85, "volume": 438710.0}, {"date": "2018-06-19", "close": 47.42, "volume": 749680.0}, {"date": "2018-06-20", "close": 48.37, "volume": 590372.0}, {"date": "2018-06-21", "close": 47.22, "volume": 697403.0}, {"date": "2018-06-22", "close": 46.61, "volume": 430986.0}, {"date": "2018-06-25", "close": 45.29, "volume": 676944.0}, {"date": "2018-06-26", "close": 45.77, "volume": 519564.0}, {"date": "2018-06-27", "close": 44.45, "volume": 560676.0}, {"date": "2018-06-28", "close": 44.97, "volume": 255058.0}, {"date": "2018-06-29", "close": 44.98, "volume": 317193.0}, {"date": "2018-07-02", "close": 45.6, "volume": 279321.0}, {"date": "2018-07-03", "close": 45.15, "volume": 139980.0}, {"date": "2018-07-05", "close": 45.77, "volume": 233993.0}, {"date": "2018-07-06", "close": 46.7, "volume": 302263.0}, {"date": "2018-07-09", "close": 47.17, "volume": 566047.0}, {"date": "2018-07-10", "close": 46.96, "volume": 370909.0}, {"date": "2018-07-11", "close": 46.92, "volume": 213129.0}, {"date": "2018-07-12", "close": 47.75, "volume": 321535.0}, {"date": "2018-07-13", "close": 47.74, "volume": 327127.0}, {"date": "2018-07-16", "close": 46.94, "volume": 293251.0}, {"date": "2018-07-17", "close": 47.45, "volume": 247579.0}, {"date": "2018-07-18", "close": 47.31, "volume": 231556.0}, {"date": "2018-07-19", "close": 47.53, "volume": 350910.0}, {"date": "2018-07-20", "close": 47.27, "volume": 196413.0}, {"date": "2018-07-23", "close": 47.11, "volume": 210994.0}, {"date": "2018-07-24", "close": 45.88, "volume": 501862.0}, {"date": "2018-07-25", "close": 46.86, "volume": 345840.0}, {"date": "2018-07-26", "close": 46.5, "volume": 257026.0}, {"date": "2018-07-27", "close": 44.72, "volume": 504933.0}, {"date": "2018-07-30", "close": 43.6, "volume": 504518.0}, {"date": "2018-07-31", "close": 44.55, "volume": 212467.0}, {"date": "2018-08-01", "close": 44.73, "volume": 276226.0}, {"date": "2018-08-02", "close": 45.87, "volume": 500213.0}, {"date": "2018-08-03", "close": 45.47, "volume": 250488.0}, {"date": "2018-08-06", "close": 45.94, "volume": 320919.0}, {"date": "2018-08-07", "close": 46.6, "volume": 774619.0}, {"date": "2018-08-08", "close": 46.65, "volume": 333245.0}, {"date": "2018-08-09", "close": 46.82, "volume": 200895.0}, {"date": "2018-08-10", "close": 46.93, "volume": 249347.0}, {"date": "2018-08-13", "close": 46.61, "volume": 212688.0}, {"date": "2018-08-14", "close": 46.88, "volume": 253293.0}, {"date": "2018-08-15", "close": 45.92, "volume": 354418.0}, {"date": "2018-08-16", "close": 46.4, "volume": 220200.0}, {"date": "2018-08-17", "close": 45.83, "volume": 291445.0}, {"date": "2018-08-20", "close": 46.38, "volume": 167609.0}, {"date": "2018-08-21", "close": 47.37, "volume": 358704.0}, {"date": "2018-08-22", "close": 47.41, "volume": 231767.0}, {"date": "2018-08-23", "close": 47.34, "volume": 242189.0}, {"date": "2018-08-24", "close": 48.06, "volume": 336434.0}, {"date": "2018-08-27", "close": 48.88, "volume": 367509.0}, {"date": "2018-08-28", "close": 48.99, "volume": 233707.0}, {"date": "2018-08-29", "close": 49.63, "volume": 435841.0}, {"date": "2018-08-30", "close": 49.6, "volume": 235953.0}, {"date": "2018-08-31", "close": 49.7, "volume": 322836.0}, {"date": "2018-09-04", "close": 49.17, "volume": 317627.0}, {"date": "2018-09-05", "close": 47.99, "volume": 474225.0}, {"date": "2018-09-06", "close": 47.04, "volume": 443345.0}, {"date": "2018-09-07", "close": 46.73, "volume": 410456.0}, {"date": "2018-09-10", "close": 46.86, "volume": 227130.0}, {"date": "2018-09-11", "close": 47.43, "volume": 200586.0}, {"date": "2018-09-12", "close": 47.58, "volume": 229087.0}, {"date": "2018-09-13", "close": 47.94, "volume": 271026.0}, {"date": "2018-09-14", "close": 48.24, "volume": 258900.0}, {"date": "2018-09-17", "close": 47.28, "volume": 327529.0}, {"date": "2018-09-18", "close": 48.14, "volume": 297383.0}, {"date": "2018-09-19", "close": 48.11, "volume": 214064.0}, {"date": "2018-09-20", "close": 48.33, "volume": 224638.0}, {"date": "2018-09-21", "close": 47.16, "volume": 305345.0}, {"date": "2018-09-24", "close": 47.33, "volume": 204685.0}, {"date": "2018-09-25", "close": 47.77, "volume": 196248.0}, {"date": "2018-09-26", "close": 47.81, "volume": 190983.0}, {"date": "2018-09-27", "close": 48.21, "volume": 212847.0}, {"date": "2018-09-28", "close": 47.34, "volume": 278251.0}, {"date": "2018-10-01", "close": 47.41, "volume": 252576.0}, {"date": "2018-10-02", "close": 46.19, "volume": 762884.0}, {"date": "2018-10-03", "close": 46.28, "volume": 295890.0}, {"date": "2018-10-04", "close": 44.83, "volume": 399766.0}, {"date": "2018-10-05", "close": 43.98, "volume": 459829.0}, {"date": "2018-10-08", "close": 43.16, "volume": 534172.0}, {"date": "2018-10-09", "close": 43.36, "volume": 640827.0}, {"date": "2018-10-10", "close": 41.1, "volume": 774744.0}, {"date": "2018-10-11", "close": 40.7, "volume": 1027076.0}, {"date": "2018-10-12", "close": 42.02, "volume": 391521.0}, {"date": "2018-10-15", "close": 41.64, "volume": 194122.0}, {"date": "2018-10-16", "close": 43.63, "volume": 372276.0}, {"date": "2018-10-17", "close": 43.37, "volume": 296517.0}, {"date": "2018-10-18", "close": 42.1, "volume": 254587.0}, {"date": "2018-10-19", "close": 41.32, "volume": 251395.0}, {"date": "2018-10-22", "close": 41.44, "volume": 215999.0}, {"date": "2018-10-23", "close": 41.76, "volume": 406874.0}, {"date": "2018-10-24", "close": 39.39, "volume": 304404.0}, {"date": "2018-10-25", "close": 41.23, "volume": 484443.0}, {"date": "2018-10-26", "close": 40.9, "volume": 327403.0}, {"date": "2018-10-29", "close": 40.49, "volume": 253492.0}, {"date": "2018-10-30", "close": 41.52, "volume": 507419.0}, {"date": "2018-10-31", "close": 42.58, "volume": 327557.0}, {"date": "2018-11-01", "close": 44.72, "volume": 450435.0}, {"date": "2018-11-02", "close": 45.48, "volume": 528486.0}, {"date": "2018-11-05", "close": 44.82, "volume": 246893.0}, {"date": "2018-11-06", "close": 44.83, "volume": 310490.0}, {"date": "2018-11-07", "close": 45.96, "volume": 472422.0}, {"date": "2018-11-08", "close": 45.24, "volume": 322157.0}, {"date": "2018-11-09", "close": 44.3756, "volume": 373742.0}, {"date": "2018-11-12", "close": 42.76, "volume": 365171.0}, {"date": "2018-11-13", "close": 43.11, "volume": 181374.0}, {"date": "2018-11-14", "close": 42.59, "volume": 180756.0}, {"date": "2018-11-15", "close": 43.84, "volume": 278488.0}, {"date": "2018-11-16", "close": 43.67, "volume": 123722.0}, {"date": "2018-11-19", "close": 41.58, "volume": 375358.0}, {"date": "2018-11-20", "close": 40.82, "volume": 506309.0}, {"date": "2018-11-21", "close": 41.74, "volume": 135744.0}, {"date": "2018-11-23", "close": 41.71, "volume": 42448.0}, {"date": "2018-11-26", "close": 42.95, "volume": 269867.0}, {"date": "2018-11-27", "close": 42.53, "volume": 143864.0}, {"date": "2018-11-28", "close": 44.18, "volume": 308411.0}, {"date": "2018-11-29", "close": 44.05, "volume": 157446.0}, {"date": "2018-11-30", "close": 44.45, "volume": 118300.0}, {"date": "2018-12-03", "close": 45.53, "volume": 381053.0}, {"date": "2018-12-04", "close": 43.27, "volume": 262980.0}, {"date": "2018-12-06", "close": 43.54, "volume": 406673.0}, {"date": "2018-12-07", "close": 42.1, "volume": 188815.0}, {"date": "2018-12-10", "close": 42.54, "volume": 230410.0}, {"date": "2018-12-11", "close": 42.46, "volume": 309631.0}, {"date": "2018-12-12", "close": 43.31, "volume": 471255.0}, {"date": "2018-12-13", "close": 42.64, "volume": 275764.0}, {"date": "2018-12-14", "close": 41.77, "volume": 222036.0}, {"date": "2018-12-17", "close": 39.92, "volume": 503363.0}, {"date": "2018-12-18", "close": 39.89, "volume": 299469.0}, {"date": "2018-12-19", "close": 39.28, "volume": 399031.0}, {"date": "2018-12-20", "close": 37.82, "volume": 842189.0}, {"date": "2018-12-21", "close": 35.85, "volume": 737560.0}, {"date": "2018-12-24", "close": 35.34, "volume": 425802.0}, {"date": "2018-12-26", "close": 37.52, "volume": 959686.0}, {"date": "2018-12-27", "close": 36.4, "volume": 525202.0}, {"date": "2018-12-28", "close": 36.77, "volume": 939262.0}, {"date": "2018-12-31", "close": 37.19, "volume": 645321.0}, {"date": "2019-01-02", "close": 37.42, "volume": 232032.0}, {"date": "2019-01-03", "close": 36.19, "volume": 256053.0}, {"date": "2019-01-04", "close": 38.43, "volume": 317387.0}, {"date": "2019-01-07", "close": 40.1, "volume": 524468.0}, {"date": "2019-01-08", "close": 40.22, "volume": 461698.0}, {"date": "2019-01-09", "close": 41.48, "volume": 797845.0}, {"date": "2019-01-10", "close": 41.69, "volume": 335063.0}, {"date": "2019-01-11", "close": 41.78, "volume": 312488.0}, {"date": "2019-01-14", "close": 41.03, "volume": 257086.0}, {"date": "2019-01-15", "close": 42.28, "volume": 591522.0}, {"date": "2019-01-16", "close": 42.31, "volume": 344646.0}, {"date": "2019-01-17", "close": 42.64, "volume": 301478.0}, {"date": "2019-01-18", "close": 42.8, "volume": 490685.0}, {"date": "2019-01-22", "close": 41.11, "volume": 416999.0}, {"date": "2019-01-23", "close": 40.7, "volume": 288706.0}, {"date": "2019-01-24", "close": 41.58, "volume": 287202.0}, {"date": "2019-01-25", "close": 42.57, "volume": 242291.0}, {"date": "2019-01-28", "close": 41.68, "volume": 282654.0}, {"date": "2019-01-29", "close": 41.25, "volume": 230993.0}, {"date": "2019-01-30", "close": 42.27, "volume": 327430.0}, {"date": "2019-01-31", "close": 43.05, "volume": 401095.0}, {"date": "2019-02-01", "close": 43.11, "volume": 247846.0}, {"date": "2019-02-04", "close": 43.8, "volume": 276413.0}, {"date": "2019-02-05", "close": 43.92, "volume": 292596.0}, {"date": "2019-02-06", "close": 43.96, "volume": 306586.0}, {"date": "2019-02-07", "close": 42.49, "volume": 373666.0}, {"date": "2019-02-08", "close": 42.99, "volume": 292790.0}, {"date": "2019-02-11", "close": 43.42, "volume": 185800.0}, {"date": "2019-02-12", "close": 44.25, "volume": 314369.0}, {"date": "2019-02-13", "close": 44.54, "volume": 432777.0}, {"date": "2019-02-14", "close": 44.66, "volume": 331799.0}, {"date": "2019-02-15", "close": 45.19, "volume": 208604.0}, {"date": "2019-02-19", "close": 45.22, "volume": 299423.0}, {"date": "2019-02-20", "close": 45.59, "volume": 328823.0}, {"date": "2019-02-21", "close": 44.7, "volume": 701884.0}, {"date": "2019-02-22", "close": 45.77, "volume": 245450.0}, {"date": "2019-02-25", "close": 46.39, "volume": 357270.0}, {"date": "2019-02-26", "close": 46.04, "volume": 185641.0}, {"date": "2019-02-27", "close": 46.72, "volume": 317211.0}, {"date": "2019-02-28", "close": 46.56, "volume": 247947.0}, {"date": "2019-03-01", "close": 46.8, "volume": 283648.0}, {"date": "2019-03-04", "close": 46.23, "volume": 326787.0}, {"date": "2019-03-05", "close": 46.36, "volume": 395393.0}, {"date": "2019-03-06", "close": 45.36, "volume": 482820.0}, {"date": "2019-03-07", "close": 44.57, "volume": 356622.0}, {"date": "2019-03-08", "close": 44.86, "volume": 303941.0}, {"date": "2019-03-11", "close": 46.42, "volume": 458342.0}, {"date": "2019-03-12", "close": 46.55, "volume": 461893.0}, {"date": "2019-03-13", "close": 46.94, "volume": 498167.0}, {"date": "2019-03-14", "close": 46.64, "volume": 227609.0}, {"date": "2019-03-15", "close": 46.99, "volume": 388431.0}, {"date": "2019-03-18", "close": 46.85, "volume": 289900.0}, {"date": "2019-03-19", "close": 46.98, "volume": 349322.0}, {"date": "2019-03-20", "close": 47.1, "volume": 283260.0}, {"date": "2019-03-21", "close": 48.07, "volume": 354010.0}, {"date": "2019-03-22", "close": 46.05, "volume": 555835.0}, {"date": "2019-03-25", "close": 45.95, "volume": 611810.0}, {"date": "2019-03-26", "close": 46.15, "volume": 329165.0}, {"date": "2019-03-27", "close": 45.65, "volume": 653447.0}, {"date": "2019-03-28", "close": 46.14, "volume": 205687.0}, {"date": "2019-03-29", "close": 46.73, "volume": 242429.0}, {"date": "2019-04-01", "close": 47.43, "volume": 326685.0}, {"date": "2019-04-02", "close": 47.81, "volume": 282394.0}, {"date": "2019-04-03", "close": 48.78, "volume": 449846.0}, {"date": "2019-04-04", "close": 48.13, "volume": 366127.0}, {"date": "2019-04-05", "close": 48.91, "volume": 255593.0}, {"date": "2019-04-08", "close": 48.81, "volume": 266445.0}, {"date": "2019-04-09", "close": 48.3, "volume": 314709.0}, {"date": "2019-04-10", "close": 48.98, "volume": 300474.0}, {"date": "2019-04-11", "close": 48.35, "volume": 339007.0}, {"date": "2019-04-12", "close": 48.46, "volume": 329888.0}, {"date": "2019-04-15", "close": 47.95, "volume": 443808.0}, {"date": "2019-04-16", "close": 48.28, "volume": 352773.0}, {"date": "2019-04-17", "close": 47.05, "volume": 433801.0}, {"date": "2019-04-18", "close": 47.09, "volume": 330809.0}, {"date": "2019-04-22", "close": 47.25, "volume": 246723.0}, {"date": "2019-04-23", "close": 48.43, "volume": 337501.0}, {"date": "2019-04-24", "close": 48.01, "volume": 338794.0}, {"date": "2019-04-25", "close": 47.58, "volume": 422282.0}, {"date": "2019-04-26", "close": 47.69, "volume": 227514.0}, {"date": "2019-04-29", "close": 47.79, "volume": 221341.0}, {"date": "2019-04-30", "close": 47.22, "volume": 380726.0}, {"date": "2019-05-01", "close": 46.78, "volume": 504202.0}, {"date": "2019-05-02", "close": 47.01, "volume": 417395.0}, {"date": "2019-05-03", "close": 48.39, "volume": 311603.0}, {"date": "2019-05-06", "close": 48.82, "volume": 388548.0}, {"date": "2019-05-07", "close": 47.3, "volume": 458139.0}, {"date": "2019-05-08", "close": 46.43, "volume": 330401.0}, {"date": "2019-05-09", "close": 46.03, "volume": 413397.0}, {"date": "2019-05-10", "close": 46.24, "volume": 275951.0}, {"date": "2019-05-13", "close": 43.69, "volume": 694508.0}, {"date": "2019-05-14", "close": 44.53, "volume": 288453.0}, {"date": "2019-05-15", "close": 45.07, "volume": 312077.0}, {"date": "2019-05-16", "close": 45.28, "volume": 432622.0}, {"date": "2019-05-17", "close": 43.96, "volume": 294854.0}, {"date": "2019-05-20", "close": 42.93, "volume": 486070.0}, {"date": "2019-05-21", "close": 43.9, "volume": 311855.0}, {"date": "2019-05-22", "close": 43.23, "volume": 509459.0}, {"date": "2019-05-23", "close": 42.04, "volume": 511789.0}, {"date": "2019-05-24", "close": 42.14, "volume": 295706.0}, {"date": "2019-05-28", "close": 41.89, "volume": 273112.0}, {"date": "2019-05-29", "close": 41.52, "volume": 505186.0}, {"date": "2019-05-30", "close": 41.81, "volume": 200440.0}, {"date": "2019-05-31", "close": 40.73, "volume": 340803.0}, {"date": "2019-06-03", "close": 40.14, "volume": 482794.0}, {"date": "2019-06-04", "close": 41.8, "volume": 320447.0}, {"date": "2019-06-05", "close": 42.11, "volume": 551698.0}, {"date": "2019-06-06", "close": 42.13, "volume": 725569.0}, {"date": "2019-06-07", "close": 43.21, "volume": 236781.0}, {"date": "2019-06-10", "close": 43.62, "volume": 278924.0}, {"date": "2019-06-11", "close": 43.3, "volume": 281522.0}, {"date": "2019-06-12", "close": 43.15, "volume": 189000.0}, {"date": "2019-06-13", "close": 43.68, "volume": 197613.0}, {"date": "2019-06-14", "close": 43.07, "volume": 257863.0}, {"date": "2019-06-17", "close": 44.41, "volume": 208467.0}, {"date": "2019-06-18", "close": 45.11, "volume": 467760.0}, {"date": "2019-06-19", "close": 45.27, "volume": 191183.0}, {"date": "2019-06-20", "close": 45.33, "volume": 208740.0}, {"date": "2019-06-21", "close": 45.44, "volume": 282498.0}, {"date": "2019-06-24", "close": 44.79, "volume": 227404.0}, {"date": "2019-06-25", "close": 44.46, "volume": 227676.0}, {"date": "2019-06-26", "close": 44.69, "volume": 235512.0}, {"date": "2019-06-27", "close": 45.82, "volume": 277526.0}, {"date": "2019-06-28", "close": 47.98, "volume": 480824.0}, {"date": "2019-07-01", "close": 47.92, "volume": 412141.0}, {"date": "2019-07-02", "close": 47.44, "volume": 228298.0}, {"date": "2019-07-03", "close": 48.06, "volume": 149172.0}, {"date": "2019-07-05", "close": 47.8, "volume": 147131.0}, {"date": "2019-07-08", "close": 47.35, "volume": 296312.0}, {"date": "2019-07-09", "close": 48.25, "volume": 235951.0}, {"date": "2019-07-10", "close": 48.58, "volume": 173799.0}, {"date": "2019-07-11", "close": 48.61, "volume": 153733.0}, {"date": "2019-07-12", "close": 48.46, "volume": 196679.0}, {"date": "2019-07-15", "close": 48.67, "volume": 129312.0}, {"date": "2019-07-16", "close": 48.37, "volume": 114925.0}, {"date": "2019-07-17", "close": 48.6, "volume": 131689.0}, {"date": "2019-07-18", "close": 48.83, "volume": 132446.0}, {"date": "2019-07-19", "close": 48.29, "volume": 188285.0}, {"date": "2019-07-22", "close": 48.74, "volume": 201962.0}, {"date": "2019-07-23", "close": 48.9, "volume": 134493.0}, {"date": "2019-07-24", "close": 49.92, "volume": 263892.0}, {"date": "2019-07-25", "close": 48.26, "volume": 286344.0}, {"date": "2019-07-26", "close": 49.35, "volume": 154488.0}, {"date": "2019-07-29", "close": 49.13, "volume": 215807.0}, {"date": "2019-07-30", "close": 49.61, "volume": 239935.0}, {"date": "2019-07-31", "close": 48.46, "volume": 256356.0}, {"date": "2019-08-01", "close": 47.72, "volume": 322208.0}, {"date": "2019-08-02", "close": 46.12, "volume": 354311.0}, {"date": "2019-08-05", "close": 44.16, "volume": 862354.0}, {"date": "2019-08-06", "close": 44.56, "volume": 471290.0}, {"date": "2019-08-07", "close": 45.13, "volume": 436904.0}, {"date": "2019-08-08", "close": 45.89, "volume": 394519.0}, {"date": "2019-08-09", "close": 45.27, "volume": 182565.0}, {"date": "2019-08-12", "close": 44.31, "volume": 297510.0}, {"date": "2019-08-13", "close": 45.23, "volume": 294341.0}, {"date": "2019-08-14", "close": 43.64, "volume": 366338.0}, {"date": "2019-08-15", "close": 43.56, "volume": 344897.0}, {"date": "2019-08-16", "close": 44.69, "volume": 270848.0}, {"date": "2019-08-19", "close": 45.55, "volume": 281150.0}, {"date": "2019-08-20", "close": 45.26, "volume": 177613.0}, {"date": "2019-08-21", "close": 45.66, "volume": 249176.0}, {"date": "2019-08-22", "close": 44.99, "volume": 127481.0}, {"date": "2019-08-23", "close": 43.51, "volume": 243587.0}, {"date": "2019-08-26", "close": 43.79, "volume": 426405.0}, {"date": "2019-08-27", "close": 43.12, "volume": 227850.0}, {"date": "2019-08-28", "close": 43.38, "volume": 344339.0}, {"date": "2019-08-29", "close": 44.18, "volume": 203261.0}, {"date": "2019-08-30", "close": 44.32, "volume": 202104.0}, {"date": "2019-09-03", "close": 43.27, "volume": 308809.0}, {"date": "2019-09-04", "close": 43.34, "volume": 187507.0}, {"date": "2019-09-05", "close": 44.04, "volume": 207900.0}, {"date": "2019-09-06", "close": 43.94, "volume": 115453.0}, {"date": "2019-09-09", "close": 43.81, "volume": 201097.0}, {"date": "2019-09-10", "close": 44.35, "volume": 231170.0}, {"date": "2019-09-11", "close": 45.54, "volume": 393659.0}, {"date": "2019-09-12", "close": 45.5, "volume": 269390.0}, {"date": "2019-09-13", "close": 45.25, "volume": 254024.0}, {"date": "2019-09-16", "close": 45.4, "volume": 176589.0}, {"date": "2019-09-17", "close": 45.5, "volume": 194101.0}, {"date": "2019-09-18", "close": 45.04, "volume": 176240.0}, {"date": "2019-09-19", "close": 44.85, "volume": 171328.0}, {"date": "2019-09-20", "close": 44.74, "volume": 237342.0}, {"date": "2019-09-23", "close": 44.54, "volume": 141422.0}, {"date": "2019-09-24", "close": 43.04, "volume": 367963.0}, {"date": "2019-09-25", "close": 43.14, "volume": 268926.0}, {"date": "2019-09-26", "close": 43.07, "volume": 154721.0}, {"date": "2019-09-27", "close": 42.64, "volume": 308954.0}, {"date": "2019-09-30", "close": 42.89, "volume": 284828.0}, {"date": "2019-10-01", "close": 41.9, "volume": 280787.0}, {"date": "2019-10-02", "close": 41.27, "volume": 699397.0}, {"date": "2019-10-03", "close": 41.53, "volume": 337721.0}, {"date": "2019-10-04", "close": 41.97, "volume": 231722.0}, {"date": "2019-10-07", "close": 42.03, "volume": 171117.0}, {"date": "2019-10-08", "close": 40.62, "volume": 287373.0}, {"date": "2019-10-09", "close": 41.19, "volume": 133149.0}, {"date": "2019-10-10", "close": 41.28, "volume": 245975.0}, {"date": "2019-10-11", "close": 41.93, "volume": 242611.0}, {"date": "2019-10-14", "close": 42.26, "volume": 164192.0}, {"date": "2019-10-15", "close": 43.15, "volume": 175720.0}, {"date": "2019-10-16", "close": 42.8, "volume": 188431.0}, {"date": "2019-10-17", "close": 42.8805, "volume": 154162.0}, {"date": "2019-10-18", "close": 41.93, "volume": 161546.0}, {"date": "2019-10-21", "close": 42.41, "volume": 151114.0}, {"date": "2019-10-22", "close": 41.93, "volume": 186682.0}, {"date": "2019-10-23", "close": 41.76, "volume": 143130.0}, {"date": "2019-10-24", "close": 42.65, "volume": 239614.0}, {"date": "2019-10-25", "close": 43.52, "volume": 176488.0}, {"date": "2019-10-28", "close": 44.64, "volume": 239393.0}, {"date": "2019-10-29", "close": 44.32, "volume": 401505.0}, {"date": "2019-10-30", "close": 44.37, "volume": 178414.0}, {"date": "2019-10-31", "close": 44.23, "volume": 157041.0}, {"date": "2019-11-01", "close": 45.23, "volume": 354027.0}, {"date": "2019-11-04", "close": 45.48, "volume": 125146.0}, {"date": "2019-11-05", "close": 45.39, "volume": 222522.0}, {"date": "2019-11-06", "close": 45.22, "volume": 260631.0}, {"date": "2019-11-07", "close": 45.21, "volume": 236536.0}, {"date": "2019-11-08", "close": 45.85, "volume": 132737.0}, {"date": "2019-11-11", "close": 46.32, "volume": 136163.0}, {"date": "2019-11-12", "close": 46.65, "volume": 140534.0}, {"date": "2019-11-13", "close": 46.37, "volume": 159299.0}, {"date": "2019-11-14", "close": 46.56, "volume": 132027.0}, {"date": "2019-11-15", "close": 47.4, "volume": 270405.0}, {"date": "2019-11-18", "close": 47.4, "volume": 278911.0}, {"date": "2019-11-19", "close": 48.45, "volume": 233351.0}, {"date": "2019-11-20", "close": 48.43, "volume": 213425.0}, {"date": "2019-11-21", "close": 48.15, "volume": 145803.0}, {"date": "2019-11-22", "close": 48.42, "volume": 196697.0}, {"date": "2019-11-25", "close": 49.67, "volume": 206054.0}, {"date": "2019-11-26", "close": 50.0, "volume": 168746.0}, {"date": "2019-11-27", "close": 50.23, "volume": 130673.0}, {"date": "2019-11-29", "close": 50.43, "volume": 75428.0}, {"date": "2019-12-02", "close": 48.96, "volume": 208731.0}, {"date": "2019-12-03", "close": 49.09, "volume": 187556.0}, {"date": "2019-12-04", "close": 49.19, "volume": 131857.0}, {"date": "2019-12-05", "close": 48.96, "volume": 222729.0}, {"date": "2019-12-06", "close": 49.46, "volume": 126241.0}, {"date": "2019-12-09", "close": 49.05, "volume": 196762.0}, {"date": "2019-12-10", "close": 49.26, "volume": 182585.0}, {"date": "2019-12-11", "close": 48.97, "volume": 140112.0}, {"date": "2019-12-12", "close": 49.4, "volume": 147858.0}, {"date": "2019-12-13", "close": 49.1, "volume": 173477.0}, {"date": "2019-12-16", "close": 50.23, "volume": 250734.0}, {"date": "2019-12-17", "close": 50.18, "volume": 193271.0}, {"date": "2019-12-18", "close": 50.54, "volume": 241851.0}, {"date": "2019-12-19", "close": 50.87, "volume": 174388.0}, {"date": "2019-12-20", "close": 50.96, "volume": 345298.0}, {"date": "2019-12-23", "close": 51.59, "volume": 303687.0}, {"date": "2019-12-24", "close": 51.82, "volume": 84227.0}, {"date": "2019-12-26", "close": 51.77, "volume": 184085.0}, {"date": "2019-12-27", "close": 51.14, "volume": 175753.0}, {"date": "2019-12-30", "close": 49.74, "volume": 307129.0}, {"date": "2019-12-31", "close": 50.05, "volume": 192666.0}, {"date": "2020-01-02", "close": 50.5, "volume": 248423.0}, {"date": "2020-01-03", "close": 50.13, "volume": 264312.0}, {"date": "2020-01-06", "close": 50.52, "volume": 296968.0}, {"date": "2020-01-07", "close": 51.14, "volume": 230838.0}, {"date": "2020-01-08", "close": 52.29, "volume": 378759.0}, {"date": "2020-01-09", "close": 52.35, "volume": 290151.0}, {"date": "2020-01-10", "close": 51.97, "volume": 227722.0}, {"date": "2020-01-13", "close": 53.04, "volume": 345532.0}, {"date": "2020-01-14", "close": 53.26, "volume": 351789.0}, {"date": "2020-01-15", "close": 53.43, "volume": 335329.0}, {"date": "2020-01-16", "close": 54.01, "volume": 264928.0}, {"date": "2020-01-17", "close": 53.67, "volume": 337375.0}, {"date": "2020-01-21", "close": 53.59, "volume": 360172.0}, {"date": "2020-01-22", "close": 53.84, "volume": 357702.0}, {"date": "2020-01-23", "close": 53.8, "volume": 266244.0}, {"date": "2020-01-24", "close": 52.8, "volume": 358751.0}, {"date": "2020-01-27", "close": 51.85, "volume": 476898.0}, {"date": "2020-01-28", "close": 52.82, "volume": 278335.0}, {"date": "2020-01-29", "close": 52.85, "volume": 210053.0}, {"date": "2020-01-30", "close": 52.95, "volume": 282237.0}, {"date": "2020-01-31", "close": 51.8, "volume": 358934.0}, {"date": "2020-02-03", "close": 53.96, "volume": 526499.0}, {"date": "2020-02-04", "close": 56.32, "volume": 664515.0}, {"date": "2020-02-05", "close": 55.52, "volume": 459888.0}, {"date": "2020-02-06", "close": 56.17, "volume": 406805.0}, {"date": "2020-02-07", "close": 55.84, "volume": 309000.0}, {"date": "2020-02-10", "close": 56.89, "volume": 531623.0}, {"date": "2020-02-11", "close": 57.79, "volume": 557226.0}, {"date": "2020-02-12", "close": 58.33, "volume": 514766.0}, {"date": "2020-02-13", "close": 58.76, "volume": 485419.0}, {"date": "2020-02-14", "close": 58.69, "volume": 338822.0}, {"date": "2020-02-18", "close": 59.16, "volume": 554737.0}, {"date": "2020-02-19", "close": 60.37, "volume": 650570.0}, {"date": "2020-02-20", "close": 59.89, "volume": 569303.0}, {"date": "2020-02-21", "close": 58.61, "volume": 540667.0}, {"date": "2020-02-24", "close": 56.02, "volume": 1184208.0}, {"date": "2020-02-25", "close": 54.1, "volume": 819105.0}, {"date": "2020-02-26", "close": 53.54, "volume": 665163.0}, {"date": "2020-02-27", "close": 51.71, "volume": 995256.0}, {"date": "2020-02-28", "close": 52.84, "volume": 1032332.0}, {"date": "2020-03-02", "close": 54.08, "volume": 851653.0}, {"date": "2020-03-03", "close": 52.99, "volume": 903785.0}, {"date": "2020-03-04", "close": 54.79, "volume": 559444.0}, {"date": "2020-03-05", "close": 53.51, "volume": 505943.0}, {"date": "2020-03-06", "close": 52.11, "volume": 703763.0}, {"date": "2020-03-09", "close": 47.78, "volume": 870681.0}, {"date": "2020-03-10", "close": 50.05, "volume": 747195.0}, {"date": "2020-03-11", "close": 46.94, "volume": 682685.0}, {"date": "2020-03-12", "close": 41.03, "volume": 1298596.0}, {"date": "2020-03-13", "close": 42.9, "volume": 1176413.0}, {"date": "2020-03-16", "close": 36.22, "volume": 1298036.0}, {"date": "2020-03-17", "close": 38.23, "volume": 905688.0}, {"date": "2020-03-18", "close": 34.69, "volume": 1072783.0}, {"date": "2020-03-19", "close": 37.81, "volume": 901458.0}, {"date": "2020-03-20", "close": 37.85, "volume": 955971.0}, {"date": "2020-03-23", "close": 38.35, "volume": 966437.0}, {"date": "2020-03-24", "close": 42.15, "volume": 1024938.0}, {"date": "2020-03-25", "close": 43.79, "volume": 1292847.0}, {"date": "2020-03-26", "close": 45.97, "volume": 1417931.0}, {"date": "2020-03-27", "close": 43.76, "volume": 796190.0}, {"date": "2020-03-30", "close": 44.6, "volume": 979831.0}, {"date": "2020-03-31", "close": 44.0, "volume": 606637.0}, {"date": "2020-04-01", "close": 40.24, "volume": 776404.0}, {"date": "2020-04-02", "close": 40.49, "volume": 516762.0}, {"date": "2020-04-03", "close": 40.2, "volume": 493675.0}, {"date": "2020-04-06", "close": 44.18, "volume": 579007.0}, {"date": "2020-04-07", "close": 44.22, "volume": 608172.0}, {"date": "2020-04-08", "close": 46.01, "volume": 546457.0}, {"date": "2020-04-09", "close": 47.29, "volume": 2232791.0}, {"date": "2020-04-13", "close": 47.85, "volume": 573205.0}, {"date": "2020-04-14", "close": 50.38, "volume": 900589.0}, {"date": "2020-04-15", "close": 49.56, "volume": 809986.0}, {"date": "2020-04-16", "close": 50.6, "volume": 684573.0}, {"date": "2020-04-17", "close": 52.26, "volume": 981507.0}, {"date": "2020-04-20", "close": 52.8, "volume": 840055.0}, {"date": "2020-04-21", "close": 50.61, "volume": 711075.0}, {"date": "2020-04-22", "close": 52.42, "volume": 519268.0}, {"date": "2020-04-23", "close": 52.01, "volume": 654058.0}, {"date": "2020-04-24", "close": 53.06, "volume": 496655.0}, {"date": "2020-04-27", "close": 55.64, "volume": 1905941.0}, {"date": "2020-04-28", "close": 54.05, "volume": 893243.0}, {"date": "2020-04-29", "close": 56.63, "volume": 1011553.0}, {"date": "2020-04-30", "close": 55.33, "volume": 781334.0}, {"date": "2020-05-01", "close": 52.38, "volume": 870992.0}, {"date": "2020-05-04", "close": 54.31, "volume": 460041.0}, {"date": "2020-05-05", "close": 55.06, "volume": 637363.0}, {"date": "2020-05-06", "close": 55.33, "volume": 614225.0}, {"date": "2020-05-07", "close": 56.6, "volume": 638887.0}, {"date": "2020-05-08", "close": 58.3, "volume": 621867.0}, {"date": "2020-05-11", "close": 59.68, "volume": 767546.0}, {"date": "2020-05-12", "close": 58.16, "volume": 952196.0}, {"date": "2020-05-13", "close": 56.33, "volume": 926863.0}, {"date": "2020-05-14", "close": 56.25, "volume": 1023597.0}, {"date": "2020-05-15", "close": 58.09, "volume": 493768.0}, {"date": "2020-05-18", "close": 59.88, "volume": 826205.0}, {"date": "2020-05-19", "close": 59.82, "volume": 867446.0}, {"date": "2020-05-20", "close": 61.82, "volume": 1101362.0}, {"date": "2020-05-21", "close": 61.98, "volume": 839240.0}, {"date": "2020-05-22", "close": 62.76, "volume": 684171.0}, {"date": "2020-05-26", "close": 62.9, "volume": 1448879.0}, {"date": "2020-05-27", "close": 62.51, "volume": 1074524.0}, {"date": "2020-05-28", "close": 61.75, "volume": 834565.0}, {"date": "2020-05-29", "close": 62.82, "volume": 600067.0}, {"date": "2020-06-01", "close": 64.8, "volume": 1557575.0}, {"date": "2020-06-02", "close": 65.6, "volume": 1370546.0}, {"date": "2020-06-03", "close": 65.87, "volume": 1530100.0}, {"date": "2020-06-04", "close": 63.95, "volume": 1243118.0}, {"date": "2020-06-05", "close": 64.25, "volume": 846227.0}, {"date": "2020-06-08", "close": 65.37, "volume": 968325.0}, {"date": "2020-06-09", "close": 65.61, "volume": 1750412.0}, {"date": "2020-06-10", "close": 66.51, "volume": 1271969.0}, {"date": "2020-06-11", "close": 61.57, "volume": 1822073.0}, {"date": "2020-06-12", "close": 62.42, "volume": 1185993.0}, {"date": "2020-06-15", "close": 64.64, "volume": 1620800.0}, {"date": "2020-06-16", "close": 66.69, "volume": 2166932.0}, {"date": "2020-06-17", "close": 66.5, "volume": 862728.0}, {"date": "2020-06-18", "close": 67.63, "volume": 769878.0}, {"date": "2020-06-19", "close": 68.03, "volume": 997152.0}, {"date": "2020-06-22", "close": 71.29, "volume": 1644501.0}, {"date": "2020-06-23", "close": 72.4, "volume": 1904531.0}, {"date": "2020-06-24", "close": 69.3, "volume": 1804116.0}, {"date": "2020-06-25", "close": 70.58, "volume": 1132438.0}, {"date": "2020-06-26", "close": 68.97, "volume": 1179274.0}, {"date": "2020-06-29", "close": 69.36, "volume": 1473664.0}, {"date": "2020-06-30", "close": 71.31, "volume": 1330829.0}, {"date": "2020-07-01", "close": 73.5, "volume": 1650708.0}, {"date": "2020-07-02", "close": 74.94, "volume": 2168670.0}, {"date": "2020-07-06", "close": 77.75, "volume": 1972759.0}, {"date": "2020-07-07", "close": 78.84, "volume": 2251714.0}, {"date": "2020-07-08", "close": 80.72, "volume": 2230067.0}, {"date": "2020-07-09", "close": 81.08, "volume": 2033477.0}, {"date": "2020-07-10", "close": 80.89, "volume": 1575874.0}, {"date": "2020-07-13", "close": 78.14, "volume": 3642560.0}, {"date": "2020-07-14", "close": 78.82, "volume": 2042231.0}, {"date": "2020-07-15", "close": 80.93, "volume": 2728667.0}, {"date": "2020-07-16", "close": 79.76, "volume": 1431885.0}, {"date": "2020-07-17", "close": 80.67, "volume": 1265132.0}, {"date": "2020-07-20", "close": 84.03, "volume": 1750385.0}, {"date": "2020-07-21", "close": 82.52, "volume": 1796513.0}, {"date": "2020-07-22", "close": 82.53, "volume": 1181567.0}, {"date": "2020-07-23", "close": 80.47, "volume": 1794480.0}, {"date": "2020-07-24", "close": 78.83, "volume": 1952996.0}, {"date": "2020-07-27", "close": 81.97, "volume": 2314038.0}, {"date": "2020-07-28", "close": 79.35, "volume": 1182651.0}, {"date": "2020-07-29", "close": 80.07, "volume": 1098900.0}, {"date": "2020-07-30", "close": 80.4, "volume": 1015734.0}, {"date": "2020-07-31", "close": 80.37, "volume": 1035906.0}, {"date": "2020-08-03", "close": 83.68, "volume": 2925536.0}, {"date": "2020-08-04", "close": 84.2, "volume": 2081016.0}, {"date": "2020-08-05", "close": 85.61, "volume": 2038463.0}, {"date": "2020-08-06", "close": 84.87, "volume": 1552168.0}, {"date": "2020-08-07", "close": 82.49, "volume": 1983099.0}, {"date": "2020-08-10", "close": 83.47, "volume": 1680886.0}, {"date": "2020-08-11", "close": 81.58, "volume": 1588635.0}, {"date": "2020-08-12", "close": 83.95, "volume": 1467558.0}, {"date": "2020-08-13", "close": 85.76, "volume": 1619001.0}, {"date": "2020-08-14", "close": 84.72, "volume": 1060356.0}, {"date": "2020-08-17", "close": 87.63, "volume": 1712183.0}, {"date": "2020-08-18", "close": 88.58, "volume": 1900489.0}, {"date": "2020-08-19", "close": 88.86, "volume": 1990596.0}, {"date": "2020-08-20", "close": 89.48, "volume": 1458857.0}, {"date": "2020-08-21", "close": 89.83, "volume": 1887798.0}, {"date": "2020-08-24", "close": 88.46, "volume": 2622751.0}, {"date": "2020-08-25", "close": 89.5, "volume": 1377395.0}, {"date": "2020-08-26", "close": 91.4, "volume": 1881028.0}, {"date": "2020-08-27", "close": 90.77, "volume": 1596886.0}, {"date": "2020-08-28", "close": 92.36, "volume": 1504448.0}, {"date": "2020-08-31", "close": 95.33, "volume": 3546231.0}, {"date": "2020-09-01", "close": 97.21, "volume": 3762222.0}, {"date": "2020-09-02", "close": 96.97, "volume": 4156072.0}, {"date": "2020-09-03", "close": 89.81, "volume": 4679694.0}, {"date": "2020-09-04", "close": 87.05, "volume": 5475809.0}, {"date": "2020-09-08", "close": 83.1, "volume": 3332725.0}, {"date": "2020-09-09", "close": 86.58, "volume": 3779285.0}, {"date": "2020-09-10", "close": 85.84, "volume": 3581569.0}, {"date": "2020-09-11", "close": 85.35, "volume": 2958318.0}, {"date": "2020-09-14", "close": 89.09, "volume": 2642227.0}, {"date": "2020-09-15", "close": 91.83, "volume": 2553752.0}, {"date": "2020-09-16", "close": 91.64, "volume": 1949917.0}, {"date": "2020-09-17", "close": 89.3, "volume": 1758130.0}, {"date": "2020-09-18", "close": 89.88, "volume": 1601186.0}, {"date": "2020-09-21", "close": 90.58, "volume": 2325579.0}, {"date": "2020-09-22", "close": 91.71, "volume": 1592020.0}, {"date": "2020-09-23", "close": 87.95, "volume": 1764331.0}, {"date": "2020-09-24", "close": 87.9, "volume": 3232584.0}, {"date": "2020-09-25", "close": 90.75, "volume": 1590925.0}, {"date": "2020-09-28", "close": 91.72, "volume": 1892763.0}, {"date": "2020-09-29", "close": 92.77, "volume": 1526952.0}, {"date": "2020-09-30", "close": 92.0, "volume": 2843526.0}, {"date": "2020-10-01", "close": 94.54, "volume": 2391411.0}, {"date": "2020-10-02", "close": 92.32, "volume": 2792072.0}, {"date": "2020-10-05", "close": 95.89, "volume": 1830396.0}, {"date": "2020-10-06", "close": 95.67, "volume": 2497333.0}, {"date": "2020-10-07", "close": 99.21, "volume": 3147284.0}, {"date": "2020-10-08", "close": 100.57, "volume": 2437392.0}, {"date": "2020-10-09", "close": 102.76, "volume": 2728161.0}, {"date": "2020-10-12", "close": 102.33, "volume": 3083154.0}, {"date": "2020-10-13", "close": 104.83, "volume": 3364109.0}, {"date": "2020-10-14", "close": 103.77, "volume": 3546382.0}, {"date": "2020-10-15", "close": 102.83, "volume": 2407729.0}, {"date": "2020-10-16", "close": 102.76, "volume": 2088541.0}, {"date": "2020-10-19", "close": 102.25, "volume": 2480843.0}, {"date": "2020-10-20", "close": 100.83, "volume": 2197938.0}, {"date": "2020-10-21", "close": 97.95, "volume": 2869832.0}, {"date": "2020-10-22", "close": 98.58, "volume": 2444788.0}, {"date": "2020-10-23", "close": 99.18, "volume": 1875291.0}, {"date": "2020-10-26", "close": 97.2, "volume": 2342242.0}, {"date": "2020-10-27", "close": 98.63, "volume": 1410243.0}, {"date": "2020-10-28", "close": 94.75, "volume": 2518866.0}, {"date": "2020-10-29", "close": 95.99, "volume": 2078498.0}, {"date": "2020-10-30", "close": 90.79, "volume": 4217091.0}, {"date": "2020-11-02", "close": 90.8, "volume": 3886154.0}, {"date": "2020-11-03", "close": 93.16, "volume": 2810288.0}, {"date": "2020-11-04", "close": 97.51, "volume": 4374738.0}, {"date": "2020-11-05", "close": 100.82, "volume": 4254406.0}, {"date": "2020-11-06", "close": 102.08, "volume": 3238643.0}, {"date": "2020-11-09", "close": 97.43, "volume": 4653959.0}, {"date": "2020-11-10", "close": 94.76, "volume": 4419827.0}, {"date": "2020-11-11", "close": 98.73, "volume": 4150740.0}, {"date": "2020-11-12", "close": 98.89, "volume": 2493790.0}, {"date": "2020-11-13", "close": 99.4, "volume": 1832876.0}, {"date": "2020-11-16", "close": 99.54, "volume": 2056884.0}, {"date": "2020-11-17", "close": 101.23, "volume": 2460751.0}, {"date": "2020-11-18", "close": 101.02, "volume": 2449509.0}, {"date": "2020-11-19", "close": 103.26, "volume": 2270235.0}, {"date": "2020-11-20", "close": 104.9, "volume": 2013108.0}, {"date": "2020-11-23", "close": 107.42, "volume": 3730244.0}, {"date": "2020-11-24", "close": 106.14, "volume": 3089388.0}, {"date": "2020-11-25", "close": 108.48, "volume": 2135858.0}, {"date": "2020-11-27", "close": 111.78, "volume": 1909489.0}, {"date": "2020-11-30", "close": 112.37, "volume": 3235662.0}, {"date": "2020-12-01", "close": 112.76, "volume": 3069313.0}, {"date": "2020-12-02", "close": 112.34, "volume": 2473274.0}, {"date": "2020-12-03", "close": 114.28, "volume": 2962432.0}, {"date": "2020-12-04", "close": 117.19, "volume": 3384408.0}, {"date": "2020-12-07", "close": 120.68, "volume": 4445128.0}, {"date": "2020-12-08", "close": 122.17, "volume": 4349588.0}, {"date": "2020-12-09", "close": 119.98, "volume": 7841698.0}, {"date": "2020-12-10", "close": 125.2, "volume": 5094458.0}, {"date": "2020-12-11", "close": 123.87, "volume": 5271138.0}, {"date": "2020-12-14", "close": 124.25, "volume": 4670451.0}, {"date": "2020-12-15", "close": 124.3, "volume": 4390551.0}, {"date": "2020-12-16", "close": 123.95, "volume": 3231593.0}, {"date": "2020-12-17", "close": 126.07, "volume": 3860680.0}, {"date": "2020-12-18", "close": 127.3, "volume": 4205140.0}, {"date": "2020-12-21", "close": 131.34, "volume": 6958920.0}, {"date": "2020-12-22", "close": 135.05, "volume": 7465764.0}, {"date": "2020-12-23", "close": 134.96, "volume": 7202886.0}, {"date": "2020-12-24", "close": 133.03, "volume": 4038272.0}, {"date": "2020-12-28", "close": 129.8, "volume": 9479834.0}, {"date": "2020-12-29", "close": 124.32, "volume": 10938420.0}, {"date": "2020-12-30", "close": 127.1, "volume": 5106311.0}, {"date": "2020-12-31", "close": 124.49, "volume": 5444844.0}, {"date": "2021-01-04", "close": 124.69, "volume": 8314433.0}, {"date": "2021-01-05", "close": 127.76, "volume": 5362219.0}, {"date": "2021-01-06", "close": 128.23, "volume": 6847549.0}, {"date": "2021-01-07", "close": 138.38, "volume": 8145072.0}, {"date": "2021-01-08", "close": 142.48, "volume": 12830290.0}, {"date": "2021-01-11", "close": 138.22, "volume": 8217794.0}, {"date": "2021-01-12", "close": 140.99, "volume": 6045303.0}, {"date": "2021-01-13", "close": 141.72, "volume": 5182132.0}, {"date": "2021-01-14", "close": 145.28, "volume": 7691086.0}, {"date": "2021-01-15", "close": 141.91, "volume": 9489447.0}, {"date": "2021-01-19", "close": 146.13, "volume": 7212007.0}, {"date": "2021-01-20", "close": 147.11, "volume": 7964428.0}, {"date": "2021-01-21", "close": 144.81, "volume": 7291688.0}, {"date": "2021-01-22", "close": 146.08, "volume": 5714757.0}, {"date": "2021-01-25", "close": 146.67, "volume": 8570832.0}, {"date": "2021-01-26", "close": 141.83, "volume": 8106443.0}, {"date": "2021-01-27", "close": 138.35, "volume": 10003890.0}, {"date": "2021-01-28", "close": 140.37, "volume": 5865365.0}, {"date": "2021-01-29", "close": 137.44, "volume": 7195518.0}, {"date": "2021-02-01", "close": 142.62, "volume": 7828499.0}, {"date": "2021-02-02", "close": 146.89, "volume": 7960780.0}, {"date": "2021-02-03", "close": 146.11, "volume": 6504229.0}, {"date": "2021-02-04", "close": 148.35, "volume": 5259889.0}, {"date": "2021-02-05", "close": 149.46, "volume": 5591909.0}, {"date": "2021-02-08", "close": 153.31, "volume": 8619009.0}, {"date": "2021-02-09", "close": 154.93, "volume": 8122943.0}, {"date": "2021-02-10", "close": 153.1, "volume": 14325840.0}, {"date": "2021-02-11", "close": 154.57, "volume": 8839330.0}, {"date": "2021-02-12", "close": 156.58, "volume": 6685566.0}, {"date": "2021-02-16", "close": 155.12, "volume": 11148790.0}, {"date": "2021-02-17", "close": 152.17, "volume": 13601970.0}, {"date": "2021-02-18", "close": 149.19, "volume": 10989940.0}, {"date": "2021-02-19", "close": 152.61, "volume": 7901851.0}, {"date": "2021-02-22", "close": 143.78, "volume": 16451030.0}, {"date": "2021-02-23", "close": 139.04, "volume": 37538990.0}, {"date": "2021-02-24", "close": 138.32, "volume": 15840250.0}, {"date": "2021-02-25", "close": 129.51, "volume": 16444790.0}, {"date": "2021-02-26", "close": 130.36, "volume": 16969210.0}, {"date": "2021-03-01", "close": 136.7, "volume": 11580280.0}, {"date": "2021-03-02", "close": 133.51, "volume": 9279091.0}, {"date": "2021-03-03", "close": 125.11, "volume": 16503020.0}, {"date": "2021-03-04", "close": 118.43, "volume": 27279270.0}, {"date": "2021-03-05", "close": 117.07, "volume": 38985530.0}, {"date": "2021-03-08", "close": 110.26, "volume": 23537500.0}, {"date": "2021-03-09", "close": 121.75, "volume": 25294540.0}, {"date": "2021-03-10", "close": 121.19, "volume": 19524790.0}, {"date": "2021-03-11", "close": 128.68, "volume": 18698850.0}, {"date": "2021-03-12", "close": 126.68, "volume": 15390010.0}, {"date": "2021-03-15", "close": 128.88, "volume": 10085750.0}, {"date": "2021-03-16", "close": 126.02, "volume": 13908030.0}, {"date": "2021-03-17", "close": 127.46, "volume": 14592430.0}, {"date": "2021-03-18", "close": 120.07, "volume": 14820550.0}, {"date": "2021-03-19", "close": 122.36, "volume": 12515260.0}, {"date": "2021-03-22", "close": 124.72, "volume": 8948069.0}, {"date": "2021-03-23", "close": 121.7, "volume": 7454405.0}, {"date": "2021-03-24", "close": 114.78, "volume": 18523900.0}, {"date": "2021-03-25", "close": 114.42, "volume": 21016040.0}, {"date": "2021-03-26", "close": 113.97, "volume": 17712320.0}, {"date": "2021-03-29", "close": 111.17, "volume": 14228210.0}, {"date": "2021-03-30", "close": 114.42, "volume": 14589370.0}, {"date": "2021-03-31", "close": 119.95, "volume": 17368510.0}, {"date": "2021-04-01", "close": 120.85, "volume": 12606140.0}, {"date": "2021-04-05", "close": 121.64, "volume": 9480804.0}, {"date": "2021-04-06", "close": 123.83, "volume": 8739838.0}, {"date": "2021-04-07", "close": 120.82, "volume": 6131150.0}, {"date": "2021-04-08", "close": 124.14, "volume": 6610922.0}, {"date": "2021-04-09", "close": 123.26, "volume": 5564114.0}, {"date": "2021-04-12", "close": 122.47, "volume": 5261325.0}, {"date": "2021-04-13", "close": 127.56, "volume": 12014850.0}, {"date": "2021-04-14", "close": 124.87, "volume": 9959208.0}, {"date": "2021-04-15", "close": 126.62, "volume": 7953875.0}, {"date": "2021-04-16", "close": 124.38, "volume": 6910999.0}, {"date": "2021-04-19", "close": 120.44, "volume": 11418340.0}, {"date": "2021-04-20", "close": 119.0, "volume": 9825747.0}, {"date": "2021-04-21", "close": 121.82, "volume": 6537532.0}, {"date": "2021-04-22", "close": 121.41, "volume": 7751506.0}, {"date": "2021-04-23", "close": 123.7, "volume": 4770412.0}, {"date": "2021-04-26", "close": 127.73, "volume": 6403904.0}, {"date": "2021-04-27", "close": 126.24, "volume": 4985324.0}, {"date": "2021-04-28", "close": 125.38, "volume": 5190164.0}, {"date": "2021-04-29", "close": 121.76, "volume": 9313477.0}, {"date": "2021-04-30", "close": 120.77, "volume": 6921869.0}, {"date": "2021-05-03", "close": 116.91, "volume": 10956160.0}, {"date": "2021-05-04", "close": 113.29, "volume": 14620980.0}, {"date": "2021-05-05", "close": 111.55, "volume": 6002904.0}, {"date": "2021-05-06", "close": 108.34, "volume": 17515440.0}, {"date": "2021-05-07", "close": 109.72, "volume": 14769440.0}, {"date": "2021-05-10", "close": 103.98, "volume": 17802470.0}, {"date": "2021-05-11", "close": 106.12, "volume": 30440480.0}, {"date": "2021-05-12", "close": 102.16, "volume": 17478860.0}, {"date": "2021-05-13", "close": 99.48, "volume": 29699520.0}, {"date": "2021-05-14", "close": 104.31, "volume": 20572500.0}, {"date": "2021-05-17", "close": 103.31, "volume": 16225120.0}, {"date": "2021-05-18", "close": 104.79, "volume": 17658620.0}, {"date": "2021-05-19", "close": 102.97, "volume": 18364800.0}, {"date": "2021-05-20", "close": 106.59, "volume": 11797550.0}, {"date": "2021-05-21", "close": 105.84, "volume": 11478730.0}, {"date": "2021-05-24", "close": 108.73, "volume": 9325315.0}, {"date": "2021-05-25", "close": 109.38, "volume": 8821299.0}, {"date": "2021-05-26", "close": 111.43, "volume": 8339972.0}, {"date": "2021-05-27", "close": 112.28, "volume": 7496527.0}, {"date": "2021-05-28", "close": 112.1, "volume": 9217732.0}, {"date": "2021-06-01", "close": 111.25, "volume": 7496088.0}, {"date": "2021-06-02", "close": 111.3, "volume": 7250375.0}, {"date": "2021-06-03", "close": 107.43, "volume": 10095830.0}, {"date": "2021-06-04", "close": 109.51, "volume": 6581585.0}, {"date": "2021-06-07", "close": 112.69, "volume": 7392175.0}, {"date": "2021-06-08", "close": 113.13, "volume": 6810705.0}, {"date": "2021-06-09", "close": 112.85, "volume": 7349181.0}, {"date": "2021-06-10", "close": 114.97, "volume": 7184401.0}, {"date": "2021-06-11", "close": 116.12, "volume": 6661174.0}, {"date": "2021-06-14", "close": 118.33, "volume": 8466991.0}, {"date": "2021-06-15", "close": 115.09, "volume": 8590490.0}, {"date": "2021-06-16", "close": 114.53, "volume": 12257780.0}, {"date": "2021-06-17", "close": 118.5, "volume": 12696610.0}, {"date": "2021-06-18", "close": 118.9, "volume": 8363917.0}, {"date": "2021-06-21", "close": 119.51, "volume": 5448573.0}, {"date": "2021-06-22", "close": 121.02, "volume": 6356747.0}, {"date": "2021-06-23", "close": 123.53, "volume": 7841349.0}, {"date": "2021-06-24", "close": 125.28, "volume": 9897568.0}, {"date": "2021-06-25", "close": 125.49, "volume": 7330180.0}, {"date": "2021-06-28", "close": 130.23, "volume": 10325590.0}, {"date": "2021-06-29", "close": 130.88, "volume": 7071339.0}, {"date": "2021-06-30", "close": 130.78, "volume": 9309809.0}, {"date": "2021-07-01", "close": 129.16, "volume": 7373177.0}, {"date": "2021-07-02", "close": 128.15, "volume": 5891693.0}, {"date": "2021-07-06", "close": 127.24, "volume": 7372568.0}, {"date": "2021-07-07", "close": 124.26, "volume": 9314231.0}, {"date": "2021-07-08", "close": 123.31, "volume": 9659898.0}, {"date": "2021-07-09", "close": 125.62, "volume": 6307448.0}, {"date": "2021-07-12", "close": 124.74, "volume": 4063559.0}, {"date": "2021-07-13", "close": 122.27, "volume": 6477401.0}, {"date": "2021-07-14", "close": 118.17, "volume": 10496990.0}, {"date": "2021-07-15", "close": 116.4, "volume": 12755650.0}, {"date": "2021-07-16", "close": 116.53, "volume": 7648180.0}, {"date": "2021-07-19", "close": 117.28, "volume": 11861770.0}, {"date": "2021-07-20", "close": 120.76, "volume": 6707699.0}, {"date": "2021-07-21", "close": 122.66, "volume": 5738169.0}, {"date": "2021-07-22", "close": 121.71, "volume": 4781538.0}, {"date": "2021-07-23", "close": 122.43, "volume": 4388547.0}, {"date": "2021-07-26", "close": 121.6, "volume": 5802409.0}, {"date": "2021-07-27", "close": 118.62, "volume": 10982260.0}, {"date": "2021-07-28", "close": 121.35, "volume": 5810722.0}, {"date": "2021-07-29", "close": 121.6, "volume": 3759687.0}, {"date": "2021-07-30", "close": 120.0, "volume": 5263237.0}, {"date": "2021-08-02", "close": 121.12, "volume": 5211827.0}, {"date": "2021-08-03", "close": 120.22, "volume": 6748904.0}, {"date": "2021-08-04", "close": 123.28, "volume": 5300877.0}, {"date": "2021-08-05", "close": 125.57, "volume": 5259951.0}, {"date": "2021-08-06", "close": 123.01, "volume": 6044653.0}, {"date": "2021-08-09", "close": 124.7, "volume": 4528052.0}, {"date": "2021-08-10", "close": 121.44, "volume": 5387067.0}, {"date": "2021-08-11", "close": 121.3, "volume": 6007885.0}, {"date": "2021-08-12", "close": 121.85, "volume": 3326248.0}, {"date": "2021-08-13", "close": 120.1, "volume": 3973460.0}, {"date": "2021-08-16", "close": 116.98, "volume": 7769012.0}, {"date": "2021-08-17", "close": 115.89, "volume": 8425745.0}, {"date": "2021-08-18", "close": 115.84, "volume": 6016242.0}, {"date": "2021-08-19", "close": 113.85, "volume": 5713690.0}, {"date": "2021-08-20", "close": 115.8, "volume": 4591131.0}, {"date": "2021-08-23", "close": 119.48, "volume": 6587085.0}, {"date": "2021-08-24", "close": 121.06, "volume": 5165914.0}, {"date": "2021-08-25", "close": 121.03, "volume": 3508715.0}, {"date": "2021-08-26", "close": 119.16, "volume": 4715808.0}, {"date": "2021-08-27", "close": 122.03, "volume": 3793528.0}, {"date": "2021-08-30", "close": 122.79, "volume": 2992413.0}, {"date": "2021-08-31", "close": 122.03, "volume": 3926229.0}, {"date": "2021-09-01", "close": 123.72, "volume": 4673701.0}, {"date": "2021-09-02", "close": 124.83, "volume": 3214793.0}, {"date": "2021-09-03", "close": 125.07, "volume": 3917165.0}, {"date": "2021-09-07", "close": 124.71, "volume": 4136588.0}, {"date": "2021-09-08", "close": 121.17, "volume": 6390834.0}, {"date": "2021-09-09", "close": 121.71, "volume": 3648667.0}, {"date": "2021-09-10", "close": 120.46, "volume": 3342891.0}, {"date": "2021-09-13", "close": 118.17, "volume": 6979994.0}, {"date": "2021-09-14", "close": 116.86, "volume": 5234035.0}, {"date": "2021-09-15", "close": 117.82, "volume": 4674953.0}, {"date": "2021-09-16", "close": 118.57, "volume": 4739825.0}, {"date": "2021-09-17", "close": 121.5, "volume": 7752113.0}, {"date": "2021-09-20", "close": 116.14, "volume": 9990078.0}, {"date": "2021-09-21", "close": 117.14, "volume": 5092311.0}, {"date": "2021-09-22", "close": 118.11, "volume": 3659486.0}, {"date": "2021-09-23", "close": 119.34, "volume": 4162976.0}, {"date": "2021-09-24", "close": 117.13, "volume": 5075798.0}, {"date": "2021-09-27", "close": 117.03, "volume": 8196800.0}, {"date": "2021-09-28", "close": 112.14, "volume": 12146140.0}, {"date": "2021-09-29", "close": 109.72, "volume": 8954867.0}, {"date": "2021-09-30", "close": 110.53, "volume": 8556135.0}, {"date": "2021-10-01", "close": 111.17, "volume": 5252219.0}, {"date": "2021-10-04", "close": 107.19, "volume": 7650474.0}, {"date": "2021-10-05", "close": 109.04, "volume": 5582368.0}, {"date": "2021-10-06", "close": 109.94, "volume": 4677215.0}, {"date": "2021-10-07", "close": 112.6, "volume": 5129819.0}, {"date": "2021-10-08", "close": 110.6, "volume": 4477506.0}, {"date": "2021-10-11", "close": 110.24, "volume": 4014145.0}, {"date": "2021-10-12", "close": 111.74, "volume": 3844634.0}, {"date": "2021-10-13", "close": 113.43, "volume": 4490622.0}, {"date": "2021-10-14", "close": 115.58, "volume": 4865548.0}, {"date": "2021-10-15", "close": 115.8, "volume": 3538181.0}, {"date": "2021-10-18", "close": 117.05, "volume": 3927324.0}, {"date": "2021-10-19", "close": 119.6, "volume": 5706741.0}, {"date": "2021-10-20", "close": 118.7, "volume": 3666513.0}, {"date": "2021-10-21", "close": 119.66, "volume": 4406766.0}, {"date": "2021-10-22", "close": 117.75, "volume": 4944667.0}, {"date": "2021-10-25", "close": 121.81, "volume": 7614575.0}, {"date": "2021-10-26", "close": 121.2, "volume": 7907302.0}, {"date": "2021-10-27", "close": 118.68, "volume": 4869331.0}, {"date": "2021-10-28", "close": 121.77, "volume": 4681740.0}, {"date": "2021-10-29", "close": 121.28, "volume": 3166363.0}, {"date": "2021-11-01", "close": 125.12, "volume": 6516504.0}, {"date": "2021-11-02", "close": 123.09, "volume": 5595851.0}, {"date": "2021-11-03", "close": 124.64, "volume": 3928424.0}, {"date": "2021-11-04", "close": 124.39, "volume": 7436081.0}, {"date": "2021-11-05", "close": 122.29, "volume": 5807110.0}, {"date": "2021-11-08", "close": 123.4, "volume": 3428846.0}, {"date": "2021-11-09", "close": 120.57, "volume": 5724120.0}, {"date": "2021-11-10", "close": 116.54, "volume": 7951866.0}, {"date": "2021-11-11", "close": 117.34, "volume": 3978070.0}, {"date": "2021-11-12", "close": 118.49, "volume": 3740706.0}, {"date": "2021-11-15", "close": 117.53, "volume": 3690211.0}, {"date": "2021-11-16", "close": 118.92, "volume": 3324495.0}, {"date": "2021-11-17", "close": 116.72, "volume": 3902598.0}, {"date": "2021-11-18", "close": 113.82, "volume": 6031652.0}, {"date": "2021-11-19", "close": 113.24, "volume": 5806108.0}, {"date": "2021-11-22", "close": 108.49, "volume": 9031902.0}, {"date": "2021-11-23", "close": 105.96, "volume": 10301380.0}, {"date": "2021-11-24", "close": 107.77, "volume": 7798003.0}, {"date": "2021-11-26", "close": 107.12, "volume": 6118950.0}, {"date": "2021-11-29", "close": 106.92, "volume": 5724151.0}, {"date": "2021-11-30", "close": 105.69, "volume": 9609186.0}, {"date": "2021-12-01", "close": 98.6, "volume": 11352100.0}, {"date": "2021-12-02", "close": 99.02, "volume": 14404740.0}, {"date": "2021-12-03", "close": 93.53, "volume": 20003910.0}, {"date": "2021-12-06", "close": 94.95, "volume": 19380270.0}, {"date": "2021-12-07", "close": 100.11, "volume": 13508980.0}, {"date": "2021-12-08", "close": 103.22, "volume": 11292940.0}, {"date": "2021-12-09", "close": 97.73, "volume": 14074230.0}, {"date": "2021-12-10", "close": 96.17, "volume": 13081310.0}, {"date": "2021-12-13", "close": 94.5, "volume": 17118470.0}, {"date": "2021-12-14", "close": 93.42, "volume": 12551320.0}, {"date": "2021-12-15", "close": 95.43, "volume": 24028050.0}, {"date": "2021-12-16", "close": 91.87, "volume": 20432290.0}, {"date": "2021-12-17", "close": 97.2, "volume": 26902840.0}, {"date": "2021-12-20", "close": 94.73, "volume": 13357610.0}, {"date": "2021-12-21", "close": 98.37, "volume": 11462760.0}, {"date": "2021-12-22", "close": 98.26, "volume": 12428090.0}, {"date": "2021-12-23", "close": 99.07, "volume": 8100725.0}, {"date": "2021-12-27", "close": 97.41, "volume": 7416255.0}, {"date": "2021-12-28", "close": 95.63, "volume": 9604385.0}, {"date": "2021-12-29", "close": 93.83, "volume": 9883272.0}, {"date": "2021-12-30", "close": 96.7, "volume": 9528370.0}, {"date": "2021-12-31", "close": 94.59, "volume": 7090680.0}, {"date": "2022-01-03", "close": 96.99, "volume": 10381060.0}, {"date": "2022-01-04", "close": 92.69, "volume": 19120910.0}, {"date": "2022-01-05", "close": 86.12, "volume": 20246500.0}, {"date": "2022-01-06", "close": 85.58, "volume": 20026500.0}, {"date": "2022-01-07", "close": 84.42, "volume": 15288560.0}, {"date": "2022-01-10", "close": 84.64, "volume": 23683020.0}, {"date": "2022-01-11", "close": 86.98, "volume": 13833920.0}, {"date": "2022-01-12", "close": 84.56, "volume": 19750920.0}, {"date": "2022-01-13", "close": 79.98, "volume": 25331690.0}, {"date": "2022-01-14", "close": 80.24, "volume": 25199250.0}, {"date": "2022-01-18", "close": 76.91, "volume": 23466140.0}, {"date": "2022-01-19", "close": 75.75, "volume": 31651970.0}, {"date": "2022-01-20", "close": 75.87, "volume": 24563170.0}, {"date": "2022-01-21", "close": 71.52, "volume": 38022900.0}, {"date": "2022-01-24", "close": 73.54, "volume": 66449090.0}, {"date": "2022-01-25", "close": 70.8, "volume": 37188010.0}, {"date": "2022-01-26", "close": 69.03, "volume": 34295780.0}, {"date": "2022-01-27", "close": 66.33, "volume": 21663670.0}, {"date": "2022-01-28", "close": 68.91, "volume": 38032820.0}, {"date": "2022-01-31", "close": 75.43, "volume": 28613220.0}, {"date": "2022-02-01", "close": 77.08, "volume": 23869920.0}, {"date": "2022-02-02", "close": 73.14, "volume": 30933500.0}, {"date": "2022-02-03", "close": 69.04, "volume": 31392270.0}, {"date": "2022-02-04", "close": 72.75, "volume": 29067150.0}, {"date": "2022-02-07", "close": 72.48, "volume": 20577130.0}, {"date": "2022-02-08", "close": 72.39, "volume": 17707170.0}, {"date": "2022-02-09", "close": 76.11, "volume": 22089120.0}, {"date": "2022-02-10", "close": 73.76, "volume": 32600440.0}, {"date": "2022-02-11", "close": 71.9, "volume": 30130350.0}, {"date": "2022-02-14", "close": 71.39, "volume": 22902520.0}, {"date": "2022-02-15", "close": 75.28, "volume": 19152350.0}, {"date": "2022-02-16", "close": 72.87, "volume": 15095660.0}, {"date": "2022-02-17", "close": 68.18, "volume": 19486060.0}, {"date": "2022-02-18", "close": 64.8, "volume": 26833180.0}, {"date": "2022-02-22", "close": 63.39, "volume": 26141560.0}, {"date": "2022-02-23", "close": 60.88, "volume": 22715610.0}, {"date": "2022-02-24", "close": 65.62, "volume": 37847550.0}, {"date": "2022-02-25", "close": 67.82, "volume": 23424140.0}, {"date": "2022-02-28", "close": 70.47, "volume": 24211260.0}, {"date": "2022-03-01", "close": 68.31, "volume": 20733000.0}, {"date": "2022-03-02", "close": 67.56, "volume": 18851090.0}, {"date": "2022-03-03", "close": 63.26, "volume": 24278240.0}, {"date": "2022-03-04", "close": 60.23, "volume": 22967600.0}, {"date": "2022-03-07", "close": 58.05, "volume": 24605550.0}, {"date": "2022-03-08", "close": 58.62, "volume": 31957190.0}, {"date": "2022-03-09", "close": 61.71, "volume": 20602060.0}, {"date": "2022-03-10", "close": 59.54, "volume": 18053680.0}, {"date": "2022-03-11", "close": 55.58, "volume": 26358390.0}, {"date": "2022-03-14", "close": 52.29, "volume": 28904200.0}, {"date": "2022-03-15", "close": 54.39, "volume": 28910470.0}, {"date": "2022-03-16", "close": 60.04, "volume": 42136400.0}, {"date": "2022-03-17", "close": 62.93, "volume": 24872490.0}, {"date": "2022-03-18", "close": 65.77, "volume": 31000260.0}, {"date": "2022-03-21", "close": 63.98, "volume": 26482810.0}, {"date": "2022-03-22", "close": 66.97, "volume": 23129980.0}, {"date": "2022-03-23", "close": 65.67, "volume": 20568110.0}, {"date": "2022-03-24", "close": 66.4, "volume": 20788120.0}, {"date": "2022-03-25", "close": 64.51, "volume": 22184840.0}, {"date": "2022-03-28", "close": 67.06, "volume": 19877550.0}, {"date": "2022-03-29", "close": 71.39, "volume": 30754490.0}, {"date": "2022-03-30", "close": 68.68, "volume": 27168220.0}, {"date": "2022-03-31", "close": 66.29, "volume": 17418340.0}, {"date": "2022-04-01", "close": 67.54, "volume": 15783320.0}, {"date": "2022-04-04", "close": 70.5, "volume": 15964810.0}, {"date": "2022-04-05", "close": 66.48, "volume": 20621370.0}, {"date": "2022-04-06", "close": 63.4, "volume": 35519950.0}, {"date": "2022-04-07", "close": 62.66, "volume": 24830530.0}, {"date": "2022-04-08", "close": 60.65, "volume": 20603630.0}, {"date": "2022-04-11", "close": 59.84, "volume": 20493140.0}, {"date": "2022-04-12", "close": 59.84, "volume": 25354330.0}, {"date": "2022-04-13", "close": 61.73, "volume": 20889920.0}, {"date": "2022-04-14", "close": 58.99, "volume": 21319350.0}, {"date": "2022-04-18", "close": 57.35, "volume": 16187360.0}, {"date": "2022-04-19", "close": 59.67, "volume": 18305920.0}, {"date": "2022-04-20", "close": 56.13, "volume": 22753090.0}, {"date": "2022-04-21", "close": 53.34, "volume": 26813970.0}, {"date": "2022-04-22", "close": 52.46, "volume": 21931030.0}, {"date": "2022-04-25", "close": 54.35, "volume": 26061290.0}, {"date": "2022-04-26", "close": 50.68, "volume": 23989490.0}, {"date": "2022-04-27", "close": 49.56, "volume": 25873670.0}, {"date": "2022-04-28", "close": 48.87, "volume": 38939120.0}, {"date": "2022-04-29", "close": 47.13, "volume": 24789640.0}, {"date": "2022-05-02", "close": 50.13, "volume": 33583970.0}, {"date": "2022-05-03", "close": 49.87, "volume": 21910720.0}, {"date": "2022-05-04", "close": 52.43, "volume": 51205400.0}, {"date": "2022-05-05", "close": 47.75, "volume": 37096810.0}, {"date": "2022-05-06", "close": 45.63, "volume": 44973080.0}, {"date": "2022-05-09", "close": 41.13, "volume": 43539570.0}, {"date": "2022-05-10", "close": 41.08, "volume": 59822480.0}, {"date": "2022-05-11", "close": 36.93, "volume": 71471910.0}, {"date": "2022-05-12", "close": 38.99, "volume": 79683490.0}, {"date": "2022-05-13", "close": 43.6, "volume": 61854250.0}, {"date": "2022-05-16", "close": 41.02, "volume": 45703180.0}, {"date": "2022-05-17", "close": 43.08, "volume": 35939680.0}, {"date": "2022-05-18", "close": 41.17, "volume": 35805560.0}, {"date": "2022-05-19", "close": 43.03, "volume": 47656980.0}, {"date": "2022-05-20", "close": 42.41, "volume": 39631220.0}, {"date": "2022-05-23", "close": 42.14, "volume": 33045450.0}, {"date": "2022-05-24", "close": 39.21, "volume": 37753990.0}, {"date": "2022-05-25", "close": 41.03, "volume": 31671500.0}, {"date": "2022-05-26", "close": 42.63, "volume": 26800270.0}, {"date": "2022-05-27", "close": 45.41, "volume": 30032520.0}, {"date": "2022-05-31", "close": 44.09, "volume": 31455170.0}, {"date": "2022-06-01", "close": 42.5, "volume": 33850690.0}, {"date": "2022-06-02", "close": 45.63, "volume": 32364020.0}, {"date": "2022-06-03", "close": 43.16, "volume": 29389360.0}, {"date": "2022-06-06", "close": 43.49, "volume": 26421710.0}, {"date": "2022-06-07", "close": 44.78, "volume": 22570610.0}, {"date": "2022-06-08", "close": 45.99, "volume": 29138540.0}, {"date": "2022-06-09", "close": 43.2, "volume": 26094610.0}, {"date": "2022-06-10", "close": 40.11, "volume": 35927280.0}, {"date": "2022-06-13", "close": 36.58, "volume": 37771390.0}, {"date": "2022-06-14", "close": 36.99, "volume": 29587180.0}, {"date": "2022-06-15", "close": 39.42, "volume": 43043650.0}, {"date": "2022-06-16", "close": 36.98, "volume": 32535990.0}, {"date": "2022-06-17", "close": 38.8, "volume": 33022270.0}, {"date": "2022-06-21", "close": 40.5, "volume": 31473110.0}, {"date": "2022-06-22", "close": 41.11, "volume": 29914650.0}, {"date": "2022-06-23", "close": 44.03, "volume": 33227430.0}, {"date": "2022-06-24", "close": 45.83, "volume": 35391270.0}, {"date": "2022-06-27", "close": 44.8, "volume": 27260900.0}, {"date": "2022-06-28", "close": 42.17, "volume": 32096080.0}, {"date": "2022-06-29", "close": 41.51, "volume": 19880400.0}, {"date": "2022-06-30", "close": 39.88, "volume": 28027410.0}, {"date": "2022-07-01", "close": 41.22, "volume": 24141830.0}, {"date": "2022-07-05", "close": 44.97, "volume": 35158830.0}, {"date": "2022-07-06", "close": 43.96, "volume": 32722580.0}, {"date": "2022-07-07", "close": 46.83, "volume": 24738350.0}, {"date": "2022-07-08", "close": 46.86, "volume": 31978070.0}, {"date": "2022-07-11", "close": 43.62, "volume": 27702210.0}, {"date": "2022-07-12", "close": 44.32, "volume": 27942070.0}, {"date": "2022-07-13", "close": 44.01, "volume": 27190340.0}, {"date": "2022-07-14", "close": 43.1, "volume": 20181470.0}, {"date": "2022-07-15", "close": 44.11, "volume": 24023440.0}, {"date": "2022-07-18", "close": 43.97, "volume": 20960590.0}, {"date": "2022-07-19", "close": 45.8, "volume": 22726090.0}, {"date": "2022-07-20", "close": 48.12, "volume": 33357580.0}, {"date": "2022-07-21", "close": 48.96, "volume": 24568020.0}, {"date": "2022-07-22", "close": 46.25, "volume": 26650860.0}, {"date": "2022-07-25", "close": 45.65, "volume": 15385610.0}, {"date": "2022-07-26", "close": 43.47, "volume": 19099250.0}, {"date": "2022-07-27", "close": 46.38, "volume": 24411210.0}, {"date": "2022-07-28", "close": 46.18, "volume": 23455200.0}, {"date": "2022-07-29", "close": 45.13, "volume": 18632600.0}, {"date": "2022-08-01", "close": 45.69, "volume": 17273770.0}, {"date": "2022-08-02", "close": 46.91, "volume": 22795970.0}, {"date": "2022-08-03", "close": 49.76, "volume": 25538980.0}, {"date": "2022-08-04", "close": 50.17, "volume": 21185210.0}, {"date": "2022-08-05", "close": 50.07, "volume": 24414760.0}, {"date": "2022-08-08", "close": 50.8, "volume": 23057690.0}, {"date": "2022-08-09", "close": 48.03, "volume": 23306820.0}, {"date": "2022-08-10", "close": 51.57, "volume": 29012000.0}, {"date": "2022-08-11", "close": 49.92, "volume": 35137310.0}, {"date": "2022-08-12", "close": 52.01, "volume": 20859750.0}, {"date": "2022-08-15", "close": 52.19, "volume": 14842450.0}, {"date": "2022-08-16", "close": 50.74, "volume": 23830350.0}, {"date": "2022-08-17", "close": 48.03, "volume": 26056260.0}, {"date": "2022-08-18", "close": 47.5, "volume": 20655140.0}, {"date": "2022-08-19", "close": 44.69, "volume": 26784380.0}, {"date": "2022-08-22", "close": 43.61, "volume": 23561060.0}, {"date": "2022-08-23", "close": 43.37, "volume": 20718800.0}, {"date": "2022-08-24", "close": 44.5, "volume": 17333100.0}, {"date": "2022-08-25", "close": 45.78, "volume": 14679750.0}, {"date": "2022-08-26", "close": 42.84, "volume": 30049900.0}, {"date": "2022-08-29", "close": 42.13, "volume": 21171970.0}, {"date": "2022-08-30", "close": 41.91, "volume": 20542130.0}, {"date": "2022-08-31", "close": 41.88, "volume": 21133770.0}, {"date": "2022-09-01", "close": 41.72, "volume": 31291570.0}, {"date": "2022-09-02", "close": 40.59, "volume": 25414770.0}, {"date": "2022-09-06", "close": 40.09, "volume": 18361910.0}, {"date": "2022-09-07", "close": 41.47, "volume": 19716690.0}, {"date": "2022-09-08", "close": 42.7, "volume": 21837280.0}, {"date": "2022-09-09", "close": 44.6, "volume": 18687170.0}, {"date": "2022-09-12", "close": 45.68, "volume": 17822960.0}, {"date": "2022-09-13", "close": 42.58, "volume": 30460050.0}, {"date": "2022-09-14", "close": 43.75, "volume": 24922050.0}, {"date": "2022-09-15", "close": 44.71, "volume": 23100570.0}, {"date": "2022-09-16", "close": 42.58, "volume": 29729290.0}, {"date": "2022-09-19", "close": 42.49, "volume": 18806660.0}, {"date": "2022-09-20", "close": 41.44, "volume": 16091270.0}, {"date": "2022-09-21", "close": 40.34, "volume": 26726810.0}, {"date": "2022-09-22", "close": 38.61, "volume": 25651740.0}, {"date": "2022-09-23", "close": 37.83, "volume": 29165900.0}, {"date": "2022-09-26", "close": 37.43, "volume": 22723290.0}, {"date": "2022-09-27", "close": 38.21, "volume": 24813570.0}, {"date": "2022-09-28", "close": 39.99, "volume": 26898130.0}, {"date": "2022-09-29", "close": 37.8, "volume": 21488620.0}, {"date": "2022-09-30", "close": 37.73, "volume": 23654090.0}, {"date": "2022-10-03", "close": 37.9, "volume": 26619770.0}, {"date": "2022-10-04", "close": 40.79, "volume": 31321450.0}, {"date": "2022-10-05", "close": 40.04, "volume": 20932490.0}, {"date": "2022-10-06", "close": 40.17, "volume": 19942270.0}, {"date": "2022-10-07", "close": 37.53, "volume": 25352590.0}, {"date": "2022-10-10", "close": 36.3, "volume": 21146200.0}, {"date": "2022-10-11", "close": 35.65, "volume": 29745360.0}, {"date": "2022-10-12", "close": 36.12, "volume": 20427290.0}, {"date": "2022-10-13", "close": 36.04, "volume": 31092790.0}, {"date": "2022-10-14", "close": 33.99, "volume": 26041180.0}, {"date": "2022-10-17", "close": 36.38, "volume": 24159170.0}, {"date": "2022-10-18", "close": 36.97, "volume": 24733190.0}, {"date": "2022-10-19", "close": 35.38, "volume": 23992220.0}, {"date": "2022-10-20", "close": 35.25, "volume": 22763530.0}, {"date": "2022-10-21", "close": 35.88, "volume": 28271200.0}, {"date": "2022-10-24", "close": 35.43, "volume": 25299700.0}, {"date": "2022-10-25", "close": 37.81, "volume": 26198140.0}, {"date": "2022-10-26", "close": 37.89, "volume": 31298740.0}, {"date": "2022-10-27", "close": 37.87, "volume": 20092030.0}, {"date": "2022-10-28", "close": 38.89, "volume": 24616310.0}, {"date": "2022-10-31", "close": 38.28, "volume": 19914490.0}, {"date": "2022-11-01", "close": 38.29, "volume": 19113560.0}, {"date": "2022-11-02", "close": 36.44, "volume": 28772680.0}, {"date": "2022-11-03", "close": 36.2, "volume": 21939450.0}, {"date": "2022-11-04", "close": 35.22, "volume": 29093120.0}, {"date": "2022-11-07", "close": 34.99, "volume": 20041240.0}, {"date": "2022-11-08", "close": 34.85, "volume": 30769310.0}, {"date": "2022-11-09", "close": 32.57, "volume": 30134420.0}, {"date": "2022-11-10", "close": 37.3, "volume": 48307120.0}, {"date": "2022-11-11", "close": 40.4, "volume": 44346160.0}, {"date": "2022-11-14", "close": 38.91, "volume": 31587760.0}, {"date": "2022-11-15", "close": 39.97, "volume": 31872960.0}, {"date": "2022-11-16", "close": 37.91, "volume": 23821230.0}, {"date": "2022-11-17", "close": 37.12, "volume": 21338090.0}, {"date": "2022-11-18", "close": 36.56, "volume": 20206040.0}, {"date": "2022-11-21", "close": 35.2, "volume": 24082190.0}, {"date": "2022-11-22", "close": 35.31, "volume": 19686390.0}, {"date": "2022-11-23", "close": 36.32, "volume": 25525880.0}, {"date": "2022-11-25", "close": 36.0, "volume": 8847404.0}, {"date": "2022-11-28", "close": 34.99, "volume": 16970880.0}, {"date": "2022-11-29", "close": 34.8, "volume": 17363020.0}, {"date": "2022-11-30", "close": 37.48, "volume": 35243850.0}, {"date": "2022-12-01", "close": 37.9, "volume": 24429160.0}, {"date": "2022-12-02", "close": 38.16, "volume": 21188010.0}, {"date": "2022-12-05", "close": 36.07, "volume": 25455800.0}, {"date": "2022-12-06", "close": 34.62, "volume": 22781730.0}, {"date": "2022-12-07", "close": 34.35, "volume": 22170100.0}, {"date": "2022-12-08", "close": 35.16, "volume": 22192170.0}, {"date": "2022-12-09", "close": 34.65, "volume": 19110930.0}, {"date": "2022-12-12", "close": 35.31, "volume": 16596330.0}, {"date": "2022-12-13", "close": 35.29, "volume": 40489330.0}, {"date": "2022-12-14", "close": 34.93, "volume": 30821610.0}, {"date": "2022-12-15", "close": 33.22, "volume": 24502940.0}, {"date": "2022-12-16", "close": 33.26, "volume": 25057110.0}, {"date": "2022-12-19", "close": 32.22, "volume": 19565610.0}, {"date": "2022-12-20", "close": 32.17, "volume": 18487900.0}, {"date": "2022-12-21", "close": 32.71, "volume": 19604990.0}, {"date": "2022-12-22", "close": 31.6, "volume": 24439720.0}, {"date": "2022-12-23", "close": 30.97, "volume": 21825950.0}, {"date": "2022-12-27", "close": 29.78, "volume": 19944700.0}, {"date": "2022-12-28", "close": 29.64, "volume": 20305290.0}, {"date": "2022-12-29", "close": 31.17, "volume": 25286940.0}, {"date": "2022-12-30", "close": 31.24, "volume": 19036500.0}, {"date": "2023-01-03", "close": 30.46, "volume": 24764600.0}, {"date": "2023-01-04", "close": 31.78, "volume": 24025510.0}, {"date": "2023-01-05", "close": 31.02, "volume": 15689520.0}, {"date": "2023-01-06", "close": 31.37, "volume": 24596240.0}, {"date": "2023-01-09", "close": 32.81, "volume": 25848470.0}, {"date": "2023-01-10", "close": 33.62, "volume": 18974600.0}, {"date": "2023-01-11", "close": 34.76, "volume": 22832090.0}, {"date": "2023-01-12", "close": 35.49, "volume": 26598210.0}, {"date": "2023-01-13", "close": 35.99, "volume": 26437440.0}, {"date": "2023-01-17", "close": 37.04, "volume": 19280780.0}, {"date": "2023-01-18", "close": 35.95, "volume": 29262980.0}, {"date": "2023-01-19", "close": 34.79, "volume": 24398320.0}, {"date": "2023-01-20", "close": 36.5, "volume": 25075100.0}, {"date": "2023-01-23", "close": 38.08, "volume": 24992430.0}, {"date": "2023-01-24", "close": 37.48, "volume": 22097690.0}, {"date": "2023-01-25", "close": 37.51, "volume": 24706600.0}, {"date": "2023-01-26", "close": 38.27, "volume": 23479270.0}, {"date": "2023-01-27", "close": 40.39, "volume": 37709740.0}, {"date": "2023-01-30", "close": 38.51, "volume": 26755000.0}, {"date": "2023-01-31", "close": 39.93, "volume": 21537890.0}, {"date": "2023-02-01", "close": 41.69, "volume": 37584180.0}, {"date": "2023-02-02", "close": 44.41, "volume": 56094180.0}, {"date": "2023-02-03", "close": 42.85, "volume": 45729590.0}, {"date": "2023-02-06", "close": 42.24, "volume": 27496310.0}, {"date": "2023-02-07", "close": 42.98, "volume": 39347890.0}, {"date": "2023-02-08", "close": 41.74, "volume": 24619850.0}, {"date": "2023-02-09", "close": 40.5, "volume": 25579610.0}, {"date": "2023-02-10", "close": 39.15, "volume": 32604460.0}, {"date": "2023-02-13", "close": 39.82, "volume": 20508050.0}, {"date": "2023-02-14", "close": 40.82, "volume": 33658560.0}, {"date": "2023-02-15", "close": 43.22, "volume": 35213980.0}, {"date": "2023-02-16", "close": 42.02, "volume": 41612440.0}, {"date": "2023-02-17", "close": 41.86, "volume": 46103710.0}, {"date": "2023-02-21", "close": 39.31, "volume": 37059570.0}, {"date": "2023-02-22", "close": 40.27, "volume": 26524120.0}, {"date": "2023-02-23", "close": 39.66, "volume": 35070470.0}, {"date": "2023-02-24", "close": 38.44, "volume": 34295900.0}, {"date": "2023-02-27", "close": 38.82, "volume": 19750190.0}, {"date": "2023-02-28", "close": 39.62, "volume": 22610660.0}, {"date": "2023-03-01", "close": 38.7, "volume": 23423260.0}, {"date": "2023-03-02", "close": 39.18, "volume": 21924260.0}, {"date": "2023-03-03", "close": 40.46, "volume": 19546260.0}, {"date": "2023-03-06", "close": 39.62, "volume": 19469480.0}, {"date": "2023-03-07", "close": 38.96, "volume": 26274220.0}, {"date": "2023-03-08", "close": 38.91, "volume": 17547750.0}, {"date": "2023-03-09", "close": 37.29, "volume": 26786380.0}, {"date": "2023-03-10", "close": 36.02, "volume": 60854140.0}, {"date": "2023-03-13", "close": 36.98, "volume": 58533210.0}, {"date": "2023-03-14", "close": 37.77, "volume": 31615540.0}, {"date": "2023-03-15", "close": 38.07, "volume": 38618380.0}, {"date": "2023-03-16", "close": 39.24, "volume": 27989450.0}, {"date": "2023-03-17", "close": 38.68, "volume": 28008180.0}, {"date": "2023-03-20", "close": 38.22, "volume": 21337440.0}, {"date": "2023-03-21", "close": 40.34, "volume": 28736360.0}, {"date": "2023-03-22", "close": 38.39, "volume": 33984480.0}, {"date": "2023-03-23", "close": 37.8, "volume": 33756760.0}, {"date": "2023-03-24", "close": 37.73, "volume": 21516440.0}, {"date": "2023-03-27", "close": 37.76, "volume": 18408670.0}, {"date": "2023-03-28", "close": 37.19, "volume": 14259290.0}, {"date": "2023-03-29", "close": 38.59, "volume": 19295210.0}, {"date": "2023-03-30", "close": 38.48, "volume": 14707030.0}, {"date": "2023-03-31", "close": 40.34, "volume": 26759750.0}, {"date": "2023-04-03", "close": 39.58, "volume": 18304610.0}, {"date": "2023-04-04", "close": 39.37, "volume": 15159990.0}, {"date": "2023-04-05", "close": 37.97, "volume": 18952540.0}, {"date": "2023-04-06", "close": 38.57, "volume": 17005190.0}, {"date": "2023-04-10", "close": 38.53, "volume": 15013250.0}, {"date": "2023-04-11", "close": 38.77, "volume": 14171010.0}, {"date": "2023-04-12", "close": 37.65, "volume": 21343860.0}, {"date": "2023-04-13", "close": 39.16, "volume": 19604750.0}, {"date": "2023-04-14", "close": 38.79, "volume": 14184220.0}, {"date": "2023-04-17", "close": 38.97, "volume": 11363770.0}, {"date": "2023-04-18", "close": 38.89, "volume": 12372300.0}, {"date": "2023-04-19", "close": 38.86, "volume": 13336390.0}, {"date": "2023-04-20", "close": 37.39, "volume": 18316100.0}, {"date": "2023-04-21", "close": 37.63, "volume": 14707790.0}, {"date": "2023-04-24", "close": 37.12, "volume": 13725150.0}, {"date": "2023-04-25", "close": 35.91, "volume": 15152510.0}, {"date": "2023-04-26", "close": 35.22, "volume": 16821050.0}, {"date": "2023-04-27", "close": 35.7, "volume": 13178070.0}, {"date": "2023-04-28", "close": 35.92, "volume": 13054440.0}, {"date": "2023-05-01", "close": 35.74, "volume": 13656940.0}, {"date": "2023-05-02", "close": 34.9, "volume": 15783240.0}, {"date": "2023-05-03", "close": 34.76, "volume": 22461450.0}, {"date": "2023-05-04", "close": 35.74, "volume": 15979650.0}, {"date": "2023-05-05", "close": 37.39, "volume": 18041450.0}, {"date": "2023-05-08", "close": 37.82, "volume": 14507520.0}, {"date": "2023-05-09", "close": 38.25, "volume": 8962532.0}, {"date": "2023-05-10", "close": 38.79, "volume": 19015390.0}, {"date": "2023-05-11", "close": 38.86, "volume": 11655560.0}, {"date": "2023-05-12", "close": 37.68, "volume": 16636770.0}, {"date": "2023-05-15", "close": 38.57, "volume": 11591390.0}, {"date": "2023-05-16", "close": 37.62, "volume": 12230680.0}, {"date": "2023-05-17", "close": 38.58, "volume": 13639040.0}, {"date": "2023-05-18", "close": 39.12, "volume": 16548310.0}, {"date": "2023-05-19", "close": 38.7, "volume": 15071860.0}, {"date": "2023-05-22", "close": 40.58, "volume": 22861840.0}, {"date": "2023-05-23", "close": 39.7, "volume": 23435980.0}, {"date": "2023-05-24", "close": 39.46, "volume": 16276390.0}, {"date": "2023-05-25", "close": 38.38, "volume": 17870490.0}, {"date": "2023-05-26", "close": 39.1, "volume": 19108430.0}, {"date": "2023-05-30", "close": 39.81, "volume": 20511910.0}, {"date": "2023-05-31", "close": 40.49, "volume": 15146990.0}, {"date": "2023-06-01", "close": 41.11, "volume": 14767430.0}, {"date": "2023-06-02", "close": 41.62, "volume": 18025450.0}, {"date": "2023-06-05", "close": 42.06, "volume": 14419870.0}, {"date": "2023-06-06", "close": 42.68, "volume": 15320250.0}, {"date": "2023-06-07", "close": 42.25, "volume": 21574800.0}, {"date": "2023-06-08", "close": 42.68, "volume": 11506290.0}, {"date": "2023-06-09", "close": 42.51, "volume": 16327130.0}, {"date": "2023-06-12", "close": 43.28, "volume": 14811400.0}, {"date": "2023-06-13", "close": 44.29, "volume": 18559080.0}, {"date": "2023-06-14", "close": 44.07, "volume": 20211670.0}, {"date": "2023-06-15", "close": 44.54, "volume": 16791490.0}, {"date": "2023-06-16", "close": 44.31, "volume": 12975690.0}, {"date": "2023-06-20", "close": 44.26, "volume": 10835340.0}, {"date": "2023-06-21", "close": 42.66, "volume": 16387370.0}, {"date": "2023-06-22", "close": 42.67, "volume": 10918910.0}, {"date": "2023-06-23", "close": 42.14, "volume": 13766730.0}, {"date": "2023-06-26", "close": 41.9, "volume": 9556652.0}, {"date": "2023-06-27", "close": 43.32, "volume": 16946900.0}, {"date": "2023-06-28", "close": 44.18, "volume": 12814190.0}, {"date": "2023-06-29", "close": 43.79, "volume": 11056750.0}, {"date": "2023-06-30", "close": 44.14, "volume": 12080220.0}, {"date": "2023-07-03", "close": 45.12, "volume": 7755890.0}, {"date": "2023-07-05", "close": 44.96, "volume": 8985459.0}, {"date": "2023-07-06", "close": 43.24, "volume": 16128100.0}, {"date": "2023-07-07", "close": 43.73, "volume": 9855878.0}, {"date": "2023-07-10", "close": 45.37, "volume": 15486730.0}, {"date": "2023-07-11", "close": 47.05, "volume": 24449040.0}, {"date": "2023-07-12", "close": 47.48, "volume": 22574420.0}, {"date": "2023-07-13", "close": 49.63, "volume": 25614640.0}, {"date": "2023-07-14", "close": 48.57, "volume": 23522530.0}, {"date": "2023-07-17", "close": 49.68, "volume": 13387260.0}, {"date": "2023-07-18", "close": 49.86, "volume": 12654680.0}, {"date": "2023-07-19", "close": 50.65, "volume": 18358530.0}, {"date": "2023-07-20", "close": 47.76, "volume": 26694650.0}, {"date": "2023-07-21", "close": 47.93, "volume": 15793710.0}, {"date": "2023-07-24", "close": 47.41, "volume": 11815020.0}, {"date": "2023-07-25", "close": 47.27, "volume": 9332339.0}, {"date": "2023-07-26", "close": 48.28, "volume": 13412680.0}, {"date": "2023-07-27", "close": 46.87, "volume": 19613690.0}, {"date": "2023-07-28", "close": 49.44, "volume": 17747220.0}, {"date": "2023-07-31", "close": 50.45, "volume": 13604770.0}, {"date": "2023-08-01", "close": 49.45, "volume": 14716300.0}, {"date": "2023-08-02", "close": 46.69, "volume": 24820430.0}, {"date": "2023-08-03", "close": 46.19, "volume": 16362150.0}, {"date": "2023-08-04", "close": 45.38, "volume": 18265260.0}, {"date": "2023-08-07", "close": 45.15, "volume": 17416210.0}, {"date": "2023-08-08", "close": 44.91, "volume": 14785160.0}, {"date": "2023-08-09", "close": 43.29, "volume": 18186280.0}, {"date": "2023-08-10", "close": 42.98, "volume": 19520390.0}, {"date": "2023-08-11", "close": 42.75, "volume": 12415030.0}, {"date": "2023-08-14", "close": 42.92, "volume": 9937470.0}, {"date": "2023-08-15", "close": 42.17, "volume": 11844760.0}, {"date": "2023-08-16", "close": 41.24, "volume": 13777080.0}, {"date": "2023-08-17", "close": 40.24, "volume": 16288110.0}, {"date": "2023-08-18", "close": 40.38, "volume": 21619700.0}, {"date": "2023-08-21", "close": 41.1, "volume": 16309880.0}, {"date": "2023-08-22", "close": 41.01, "volume": 11940780.0}, {"date": "2023-08-23", "close": 41.96, "volume": 11937760.0}, {"date": "2023-08-24", "close": 40.47, "volume": 16708060.0}, {"date": "2023-08-25", "close": 40.97, "volume": 17067540.0}, {"date": "2023-08-28", "close": 41.08, "volume": 9120813.0}, {"date": "2023-08-29", "close": 43.31, "volume": 20413840.0}, {"date": "2023-08-30", "close": 43.61, "volume": 9477538.0}, {"date": "2023-08-31", "close": 43.75, "volume": 11163660.0}, {"date": "2023-09-01", "close": 43.62, "volume": 13674270.0}, {"date": "2023-09-05", "close": 44.01, "volume": 9165759.0}, {"date": "2023-09-06", "close": 44.17, "volume": 12236540.0}, {"date": "2023-09-07", "close": 44.01, "volume": 11734080.0}, {"date": "2023-09-08", "close": 43.68, "volume": 11199650.0}, {"date": "2023-09-11", "close": 44.6, "volume": 11086350.0}, {"date": "2023-09-12", "close": 44.01, "volume": 11424720.0}, {"date": "2023-09-13", "close": 43.43, "volume": 10480240.0}, {"date": "2023-09-14", "close": 43.61, "volume": 9560631.0}, {"date": "2023-09-15", "close": 43.06, "volume": 12787010.0}, {"date": "2023-09-18", "close": 42.01, "volume": 10385300.0}, {"date": "2023-09-19", "close": 41.51, "volume": 11382890.0}, {"date": "2023-09-20", "close": 40.78, "volume": 13617130.0}, {"date": "2023-09-21", "close": 39.54, "volume": 16408380.0}, {"date": "2023-09-22", "close": 38.82, "volume": 13292770.0}, {"date": "2023-09-25", "close": 38.8, "volume": 11853780.0}, {"date": "2023-09-26", "close": 38.43, "volume": 16883110.0}, {"date": "2023-09-27", "close": 38.68, "volume": 16236400.0}, {"date": "2023-09-28", "close": 39.12, "volume": 15932110.0}, {"date": "2023-09-29", "close": 39.67, "volume": 17449490.0}, {"date": "2023-10-02", "close": 39.04, "volume": 17508350.0}, {"date": "2023-10-03", "close": 37.97, "volume": 17963180.0}, {"date": "2023-10-04", "close": 38.53, "volume": 15404480.0}, {"date": "2023-10-05", "close": 38.54, "volume": 12411180.0}, {"date": "2023-10-06", "close": 39.21, "volume": 16356720.0}, {"date": "2023-10-09", "close": 39.36, "volume": 11205830.0}, {"date": "2023-10-10", "close": 40.19, "volume": 14549760.0}, {"date": "2023-10-11", "close": 39.9, "volume": 12459780.0}, {"date": "2023-10-12", "close": 38.48, "volume": 14137720.0}, {"date": "2023-10-13", "close": 37.77, "volume": 13091430.0}, {"date": "2023-10-16", "close": 38.53, "volume": 13624390.0}, {"date": "2023-10-17", "close": 39.18, "volume": 13700770.0}, {"date": "2023-10-18", "close": 37.43, "volume": 16694700.0}, {"date": "2023-10-19", "close": 36.61, "volume": 21633820.0}, {"date": "2023-10-20", "close": 36.03, "volume": 18021820.0}, {"date": "2023-10-23", "close": 36.11, "volume": 19262820.0}, {"date": "2023-10-24", "close": 37.17, "volume": 17580650.0}, {"date": "2023-10-25", "close": 35.22, "volume": 17377390.0}, {"date": "2023-10-26", "close": 34.76, "volume": 20928880.0}, {"date": "2023-10-27", "close": 34.1, "volume": 14793020.0}, {"date": "2023-10-30", "close": 34.29, "volume": 13990260.0}, {"date": "2023-10-31", "close": 35.08, "volume": 10991940.0}, {"date": "2023-11-01", "close": 35.31, "volume": 17265780.0}, {"date": "2023-11-02", "close": 38.28, "volume": 28629710.0}, {"date": "2023-11-03", "close": 40.44, "volume": 28343100.0}, {"date": "2023-11-06", "close": 39.77, "volume": 21315690.0}, {"date": "2023-11-07", "close": 40.91, "volume": 18153760.0}, {"date": "2023-11-08", "close": 40.34, "volume": 18400860.0}, {"date": "2023-11-09", "close": 39.09, "volume": 25529760.0}, {"date": "2023-11-10", "close": 39.73, "volume": 19188080.0}, {"date": "2023-11-13", "close": 39.91, "volume": 13480160.0}, {"date": "2023-11-14", "close": 41.95, "volume": 25966930.0}, {"date": "2023-11-15", "close": 43.01, "volume": 25809090.0}, {"date": "2023-11-16", "close": 42.21, "volume": 17763950.0}, {"date": "2023-11-17", "close": 43.7, "volume": 16886970.0}, {"date": "2023-11-20", "close": 44.88, "volume": 15779390.0}, {"date": "2023-11-21", "close": 43.87, "volume": 13742770.0}, {"date": "2023-11-22", "close": 44.32, "volume": 11585970.0}, {"date": "2023-11-24", "close": 44.88, "volume": 7296085.0}, {"date": "2023-11-27", "close": 45.45, "volume": 13262140.0}, {"date": "2023-11-28", "close": 46.7, "volume": 17917690.0}, {"date": "2023-11-29", "close": 46.9, "volume": 23347260.0}, {"date": "2023-11-30", "close": 46.11, "volume": 21365320.0}, {"date": "2023-12-01", "close": 48.43, "volume": 24737350.0}, {"date": "2023-12-04", "close": 48.69, "volume": 24898360.0}, {"date": "2023-12-05", "close": 48.26, "volume": 17314050.0}, {"date": "2023-12-06", "close": 48.04, "volume": 20195980.0}, {"date": "2023-12-07", "close": 48.29, "volume": 13434310.0}, {"date": "2023-12-08", "close": 49.18, "volume": 19869100.0}, {"date": "2023-12-11", "close": 48.53, "volume": 13698220.0}, {"date": "2023-12-12", "close": 48.38, "volume": 11432470.0}, {"date": "2023-12-13", "close": 50.17, "volume": 28900450.0}, {"date": "2023-12-14", "close": 52.02, "volume": 41229700.0}, {"date": "2023-12-15", "close": 51.11, "volume": 18894830.0}, {"date": "2023-12-18", "close": 51.07, "volume": 12644980.0}, {"date": "2023-12-19", "close": 53.18, "volume": 21980310.0}, {"date": "2023-12-20", "close": 51.01, "volume": 24224260.0}, {"date": "2023-12-21", "close": 52.31, "volume": 15321680.0}, {"date": "2023-12-22", "close": 53.01, "volume": 15303400.0}, {"date": "2023-12-26", "close": 53.79, "volume": 13212020.0}, {"date": "2023-12-27", "close": 54.26, "volume": 13797940.0}, {"date": "2023-12-28", "close": 54.14, "volume": 11828160.0}, {"date": "2023-12-29", "close": 52.37, "volume": 18769130.0}, {"date": "2024-01-02", "close": 50.5, "volume": 24389170.0}, {"date": "2024-01-03", "close": 48.52, "volume": 27345640.0}, {"date": "2024-01-04", "close": 48.91, "volume": 16950620.0}, {"date": "2024-01-05", "close": 48.9, "volume": 17077950.0}, {"date": "2024-01-08", "close": 50.28, "volume": 16536540.0}, {"date": "2024-01-09", "close": 49.5, "volume": 13039090.0}, {"date": "2024-01-10", "close": 49.35, "volume": 15628690.0}, {"date": "2024-01-11", "close": 48.18, "volume": 21393180.0}, {"date": "2024-01-12", "close": 47.38, "volume": 14080340.0}, {"date": "2024-01-16", "close": 46.76, "volume": 17272960.0}, {"date": "2024-01-17", "close": 45.92, "volume": 15512810.0}, {"date": "2024-01-18", "close": 45.66, "volume": 18101370.0}, {"date": "2024-01-19", "close": 46.28, "volume": 16684630.0}, {"date": "2024-01-22", "close": 47.33, "volume": 23104070.0}, {"date": "2024-01-23", "close": 47.38, "volume": 12640310.0}, {"date": "2024-01-24", "close": 46.28, "volume": 16696200.0}, {"date": "2024-01-25", "close": 45.82, "volume": 16519910.0}, {"date": "2024-01-26", "close": 45.92, "volume": 13739360.0}, {"date": "2024-01-29", "close": 48.11, "volume": 18104210.0}, {"date": "2024-01-30", "close": 46.86, "volume": 15485300.0}, {"date": "2024-01-31", "close": 45.41, "volume": 27028910.0}, {"date": "2024-02-01", "close": 46.03, "volume": 17395540.0}, {"date": "2024-02-02", "close": 46.66, "volume": 21927580.0}, {"date": "2024-02-05", "close": 45.2, "volume": 19679340.0}, {"date": "2024-02-06", "close": 46.7, "volume": 14335770.0}, {"date": "2024-02-07", "close": 47.17, "volume": 11384490.0}, {"date": "2024-02-08", "close": 48.44, "volume": 14530280.0}, {"date": "2024-02-09", "close": 49.59, "volume": 17091690.0}, {"date": "2024-02-12", "close": 50.72, "volume": 13661700.0}, {"date": "2024-02-13", "close": 47.88, "volume": 25947550.0}, {"date": "2024-02-14", "close": 50.5, "volume": 17210460.0}, {"date": "2024-02-15", "close": 51.64, "volume": 15272550.0}, {"date": "2024-02-16", "close": 50.33, "volume": 16510840.0}, {"date": "2024-02-20", "close": 48.69, "volume": 15225380.0}, {"date": "2024-02-21", "close": 47.31, "volume": 12669480.0}, {"date": "2024-02-22", "close": 48.48, "volume": 10923310.0}, {"date": "2024-02-23", "close": 48.41, "volume": 10598610.0}, {"date": "2024-02-26", "close": 50.08, "volume": 12132740.0}, {"date": "2024-02-27", "close": 51.54, "volume": 14213530.0}, {"date": "2024-02-28", "close": 51.16, "volume": 12116350.0}, {"date": "2024-02-29", "close": 51.25, "volume": 12412380.0}, {"date": "2024-03-01", "close": 51.14, "volume": 10880550.0}, {"date": "2024-03-04", "close": 50.68, "volume": 9194792.0}, {"date": "2024-03-05", "close": 48.9, "volume": 14098050.0}, {"date": "2024-03-06", "close": 49.68, "volume": 12097360.0}, {"date": "2024-03-07", "close": 50.25, "volume": 8873614.0}, {"date": "2024-03-08", "close": 50.75, "volume": 16412420.0}, {"date": "2024-03-11", "close": 50.65, "volume": 11376920.0}, {"date": "2024-03-12", "close": 50.25, "volume": 10073710.0}, {"date": "2024-03-13", "close": 50.36, "volume": 9033662.0}, {"date": "2024-03-14", "close": 48.74, "volume": 17854560.0}, {"date": "2024-03-15", "close": 48.66, "volume": 11891730.0}, {"date": "2024-03-18", "close": 48.79, "volume": 8728945.0}, {"date": "2024-03-19", "close": 48.51, "volume": 11645250.0}, {"date": "2024-03-20", "close": 50.21, "volume": 15661770.0}, {"date": "2024-03-21", "close": 50.53, "volume": 13536980.0}, {"date": "2024-03-22", "close": 49.41, "volume": 8941729.0}, {"date": "2024-03-25", "close": 50.25, "volume": 8755915.0}, {"date": "2024-03-26", "close": 50.03, "volume": 6904760.0}, {"date": "2024-03-27", "close": 50.11, "volume": 11450140.0}, {"date": "2024-03-28", "close": 50.08, "volume": 8248920.0}, {"date": "2024-04-01", "close": 49.24, "volume": 10411190.0}, {"date": "2024-04-02", "close": 47.78, "volume": 12988140.0}, {"date": "2024-04-03", "close": 47.92, "volume": 9935216.0}, {"date": "2024-04-04", "close": 47.27, "volume": 13315160.0}, {"date": "2024-04-05", "close": 47.12, "volume": 14138220.0}, {"date": "2024-04-08", "close": 48.1, "volume": 8719581.0}, {"date": "2024-04-09", "close": 48.62, "volume": 10164080.0}, {"date": "2024-04-10", "close": 47.49, "volume": 14640410.0}, {"date": "2024-04-11", "close": 48.2, "volume": 9271019.0}, {"date": "2024-04-12", "close": 46.51, "volume": 12187170.0}, {"date": "2024-04-15", "close": 44.38, "volume": 16069970.0}, {"date": "2024-04-16", "close": 43.65, "volume": 16870250.0}, {"date": "2024-04-17", "close": 43.02, "volume": 11875170.0}, {"date": "2024-04-18", "close": 42.91, "volume": 11458280.0}, {"date": "2024-04-19", "close": 42.0, "volume": 14695000.0}, {"date": "2024-04-22", "close": 42.6, "volume": 13511680.0}, {"date": "2024-04-23", "close": 43.87, "volume": 16446150.0}, {"date": "2024-04-24", "close": 43.9, "volume": 10415060.0}, {"date": "2024-04-25", "close": 43.61, "volume": 11227280.0}, {"date": "2024-04-26", "close": 44.07, "volume": 9101150.0}, {"date": "2024-04-29", "close": 45.13, "volume": 10564560.0}, {"date": "2024-04-30", "close": 43.46, "volume": 13900050.0}, {"date": "2024-05-01", "close": 43.82, "volume": 16056290.0}, {"date": "2024-05-02", "close": 44.93, "volume": 11188350.0}, {"date": "2024-05-03", "close": 45.47, "volume": 12656480.0}, {"date": "2024-05-06", "close": 46.5, "volume": 8257832.0}, {"date": "2024-05-07", "close": 45.55, "volume": 7904182.0}, {"date": "2024-05-08", "close": 44.43, "volume": 9752986.0}, {"date": "2024-05-09", "close": 44.16, "volume": 9359753.0}, {"date": "2024-05-10", "close": 42.92, "volume": 15483650.0}, {"date": "2024-05-13", "close": 44.17, "volume": 18083270.0}, {"date": "2024-05-14", "close": 45.12, "volume": 17215960.0}, {"date": "2024-05-15", "close": 45.77, "volume": 11198100.0}, {"date": "2024-05-16", "close": 44.96, "volume": 8377685.0}, {"date": "2024-05-17", "close": 45.45, "volume": 12442500.0}, {"date": "2024-05-20", "close": 45.6, "volume": 7354125.0}, {"date": "2024-05-21", "close": 45.2, "volume": 5510258.0}, {"date": "2024-05-22", "close": 44.99, "volume": 6739604.0}, {"date": "2024-05-23", "close": 43.61, "volume": 13952550.0}, {"date": "2024-05-24", "close": 44.38, "volume": 7302867.0}, {"date": "2024-05-28", "close": 44.03, "volume": 6819850.0}, {"date": "2024-05-29", "close": 43.48, "volume": 9531904.0}, {"date": "2024-05-30", "close": 42.79, "volume": 8977620.0}, {"date": "2024-05-31", "close": 42.45, "volume": 12984350.0}, {"date": "2024-06-03", "close": 42.98, "volume": 9725358.0}, {"date": "2024-06-04", "close": 43.23, "volume": 6093060.0}, {"date": "2024-06-05", "close": 44.15, "volume": 5980128.0}, {"date": "2024-06-06", "close": 44.76, "volume": 6468825.0}, {"date": "2024-06-07", "close": 43.8, "volume": 8128791.0}, {"date": "2024-06-10", "close": 44.15, "volume": 5336950.0}, {"date": "2024-06-11", "close": 44.16, "volume": 7323081.0}, {"date": "2024-06-12", "close": 45.08, "volume": 14274020.0}, {"date": "2024-06-13", "close": 44.38, "volume": 7833574.0}, {"date": "2024-06-14", "close": 43.87, "volume": 7431815.0}, {"date": "2024-06-17", "close": 44.13, "volume": 6124635.0}, {"date": "2024-06-18", "close": 43.68, "volume": 5110173.0}, {"date": "2024-06-20", "close": 43.37, "volume": 7628685.0}, {"date": "2024-06-21", "close": 43.32, "volume": 5174976.0}, {"date": "2024-06-24", "close": 43.24, "volume": 7288282.0}, {"date": "2024-06-25", "close": 43.33, "volume": 5723370.0}, {"date": "2024-06-26", "close": 43.58, "volume": 4631181.0}, {"date": "2024-06-27", "close": 44.01, "volume": 5397360.0}, {"date": "2024-06-28", "close": 43.95, "volume": 9033316.0}, {"date": "2024-07-01", "close": 44.45, "volume": 9780025.0}, {"date": "2024-07-02", "close": 44.82, "volume": 6426309.0}, {"date": "2024-07-03", "close": 45.61, "volume": 7347462.0}, {"date": "2024-07-05", "close": 45.95, "volume": 6361512.0}, {"date": "2024-07-08", "close": 45.89, "volume": 4505506.0}, {"date": "2024-07-09", "close": 46.05, "volume": 4827684.0}, {"date": "2024-07-10", "close": 45.95, "volume": 4884138.0}, {"date": "2024-07-11", "close": 45.71, "volume": 11690370.0}, {"date": "2024-07-12", "close": 46.79, "volume": 12111970.0}, {"date": "2024-07-15", "close": 47.7, "volume": 12771090.0}, {"date": "2024-07-16", "close": 49.4, "volume": 10343150.0}, {"date": "2024-07-17", "close": 48.43, "volume": 12734010.0}, {"date": "2024-07-18", "close": 46.57, "volume": 11949730.0}, {"date": "2024-07-19", "close": 46.63, "volume": 11128500.0}, {"date": "2024-07-22", "close": 47.66, "volume": 5318246.0}, {"date": "2024-07-23", "close": 47.76, "volume": 5351834.0}, {"date": "2024-07-24", "close": 44.71, "volume": 12303350.0}, {"date": "2024-07-25", "close": 45.19, "volume": 11275910.0}, {"date": "2024-07-26", "close": 45.78, "volume": 7211692.0}, {"date": "2024-07-29", "close": 45.93, "volume": 5145460.0}, {"date": "2024-07-30", "close": 44.96, "volume": 6237641.0}, {"date": "2024-07-31", "close": 45.53, "volume": 8636684.0}, {"date": "2024-08-01", "close": 43.21, "volume": 12734130.0}, {"date": "2024-08-02", "close": 41.21, "volume": 14706070.0}, {"date": "2024-08-05", "close": 39.59, "volume": 15053640.0}, {"date": "2024-08-06", "close": 40.2, "volume": 7607877.0}, {"date": "2024-08-07", "close": 39.47, "volume": 10883370.0}, {"date": "2024-08-08", "close": 41.29, "volume": 7710751.0}, {"date": "2024-08-09", "close": 41.46, "volume": 5427845.0}, {"date": "2024-08-12", "close": 40.92, "volume": 5402164.0}, {"date": "2024-08-13", "close": 42.59, "volume": 7470732.0}, {"date": "2024-08-14", "close": 41.91, "volume": 5358844.0}, {"date": "2024-08-15", "close": 43.92, "volume": 8355704.0}, {"date": "2024-08-16", "close": 44.09, "volume": 4383486.0}, {"date": "2024-08-19", "close": 45.09, "volume": 5995519.0}, {"date": "2024-08-20", "close": 44.54, "volume": 4753827.0}, {"date": "2024-08-21", "close": 45.61, "volume": 5335198.0}, {"date": "2024-08-22", "close": 44.25, "volume": 5996523.0}, {"date": "2024-08-23", "close": 46.24, "volume": 11504470.0}, {"date": "2024-08-26", "close": 45.73, "volume": 4373397.0}, {"date": "2024-08-27", "close": 45.42, "volume": 4287707.0}, {"date": "2024-08-28", "close": 44.27, "volume": 9604352.0}, {"date": "2024-08-29", "close": 44.68, "volume": 6657991.0}, {"date": "2024-08-30", "close": 44.82, "volume": 6622000.0}, {"date": "2024-09-03", "close": 42.98, "volume": 9582667.0}, {"date": "2024-09-04", "close": 42.87, "volume": 7890395.0}, {"date": "2024-09-05", "close": 43.6, "volume": 6052848.0}, {"date": "2024-09-06", "close": 41.59, "volume": 10392530.0}, {"date": "2024-09-09", "close": 42.64, "volume": 5809475.0}, {"date": "2024-09-10", "close": 43.29, "volume": 5733570.0}, {"date": "2024-09-11", "close": 44.23, "volume": 7164546.0}, {"date": "2024-09-12", "close": 44.98, "volume": 4905047.0}, {"date": "2024-09-13", "close": 45.76, "volume": 5711484.0}, {"date": "2024-09-16", "close": 45.69, "volume": 4271858.0}, {"date": "2024-09-17", "close": 46.06, "volume": 4820691.0}, {"date": "2024-09-18", "close": 46.18, "volume": 9655707.0}, {"date": "2024-09-19", "close": 47.42, "volume": 7075350.0}, {"date": "2024-09-20", "close": 46.9, "volume": 5751716.0}, {"date": "2024-09-23", "close": 46.94, "volume": 3530622.0}, {"date": "2024-09-24", "close": 47.45, "volume": 3826011.0}, {"date": "2024-09-25", "close": 46.86, "volume": 4347613.0}, {"date": "2024-09-26", "close": 47.27, "volume": 6838436.0}, {"date": "2024-09-27", "close": 47.88, "volume": 4036202.0}, {"date": "2024-09-30", "close": 47.53, "volume": 5112457.0}, {"date": "2024-10-01", "close": 46.18, "volume": 7446231.0}, {"date": "2024-10-02", "close": 45.87, "volume": 4557325.0}, {"date": "2024-10-03", "close": 45.39, "volume": 4789938.0}, {"date": "2024-10-04", "close": 46.55, "volume": 6957192.0}, {"date": "2024-10-07", "close": 45.91, "volume": 4028322.0}, {"date": "2024-10-08", "close": 46.64, "volume": 3855619.0}, {"date": "2024-10-09", "close": 46.65, "volume": 3133477.0}, {"date": "2024-10-10", "close": 46.17, "volume": 3867745.0}, {"date": "2024-10-11", "close": 46.64, "volume": 4359667.0}, {"date": "2024-10-14", "close": 47.37, "volume": 4885390.0}, {"date": "2024-10-15", "close": 47.29, "volume": 4208009.0}, {"date": "2024-10-16", "close": 47.69, "volume": 3493220.0}, {"date": "2024-10-17", "close": 47.04, "volume": 3629238.0}, {"date": "2024-10-18", "close": 48.03, "volume": 4640173.0}, {"date": "2024-10-21", "close": 47.38, "volume": 6911681.0}, {"date": "2024-10-22", "close": 47.15, "volume": 5187126.0}, {"date": "2024-10-23", "close": 45.76, "volume": 8289962.0}, {"date": "2024-10-24", "close": 47.38, "volume": 7985687.0}, {"date": "2024-10-25", "close": 47.67, "volume": 6306107.0}, {"date": "2024-10-28", "close": 48.4, "volume": 5083815.0}, {"date": "2024-10-29", "close": 48.41, "volume": 3293873.0}, {"date": "2024-10-30", "close": 48.23, "volume": 4180226.0}, {"date": "2024-10-31", "close": 45.89, "volume": 9058944.0}, {"date": "2024-11-01", "close": 46.64, "volume": 5466386.0}, {"date": "2024-11-04", "close": 46.68, "volume": 3726613.0}, {"date": "2024-11-05", "close": 48.19, "volume": 6987949.0}, {"date": "2024-11-06", "close": 52.14, "volume": 16002280.0}, {"date": "2024-11-07", "close": 52.69, "volume": 7232772.0}, {"date": "2024-11-08", "close": 54.07, "volume": 8869372.0}, {"date": "2024-11-11", "close": 57.85, "volume": 23746930.0}, {"date": "2024-11-12", "close": 56.81, "volume": 14567910.0}, {"date": "2024-11-13", "close": 55.84, "volume": 13525000.0}, {"date": "2024-11-14", "close": 53.85, "volume": 12937790.0}, {"date": "2024-11-15", "close": 53.46, "volume": 10842800.0}, {"date": "2024-11-18", "close": 55.11, "volume": 10507420.0}, {"date": "2024-11-19", "close": 55.92, "volume": 6920482.0}, {"date": "2024-11-20", "close": 55.28, "volume": 8058147.0}, {"date": "2024-11-21", "close": 54.77, "volume": 8010883.0}, {"date": "2024-11-22", "close": 56.21, "volume": 9841142.0}, {"date": "2024-11-25", "close": 57.03, "volume": 9602441.0}, {"date": "2024-11-26", "close": 56.2, "volume": 7239792.0}, {"date": "2024-11-27", "close": 57.15, "volume": 5295235.0}, {"date": "2024-11-29", "close": 57.98, "volume": 3233956.0}, {"date": "2024-12-02", "close": 59.47, "volume": 8301322.0}, {"date": "2024-12-03", "close": 58.99, "volume": 6683450.0}, {"date": "2024-12-04", "close": 60.83, "volume": 10462960.0}, {"date": "2024-12-05", "close": 60.38, "volume": 7874410.0}, {"date": "2024-12-06", "close": 62.9, "volume": 9466867.0}, {"date": "2024-12-09", "close": 61.31, "volume": 12024570.0}, {"date": "2024-12-10", "close": 60.59, "volume": 7730730.0}, {"date": "2024-12-11", "close": 61.81, "volume": 6383562.0}, {"date": "2024-12-12", "close": 60.92, "volume": 5840399.0}, {"date": "2024-12-13", "close": 61.33, "volume": 7101804.0}, {"date": "2024-12-16", "close": 62.94, "volume": 6722670.0}, {"date": "2024-12-17", "close": 62.98, "volume": 6749803.0}, {"date": "2024-12-18", "close": 58.56, "volume": 18189620.0}, {"date": "2024-12-19", "close": 58.17, "volume": 19168010.0}, {"date": "2024-12-20", "close": 59.4, "volume": 17548120.0}, {"date": "2024-12-23", "close": 59.24, "volume": 7760641.0}, {"date": "2024-12-24", "close": 60.96, "volume": 4801695.0}, {"date": "2024-12-26", "close": 60.96, "volume": 6888985.0}, {"date": "2024-12-27", "close": 59.27, "volume": 9592628.0}, {"date": "2024-12-30", "close": 57.61, "volume": 8456884.0}, {"date": "2024-12-31", "close": 56.77, "volume": 8702097.0}, {"date": "2025-01-02", "close": 56.89, "volume": 10226040.0}, {"date": "2025-01-03", "close": 59.82, "volume": 10720490.0}, {"date": "2025-01-06", "close": 61.15, "volume": 8696324.0}, {"date": "2025-01-07", "close": 58.9, "volume": 12926420.0}, {"date": "2025-01-08", "close": 58.95, "volume": 7457767.0}, {"date": "2025-01-10", "close": 57.47, "volume": 9802217.0}, {"date": "2025-01-13", "close": 56.7, "volume": 9757551.0}, {"date": "2025-01-14", "close": 56.41, "volume": 8423616.0}, {"date": "2025-01-15", "close": 58.67, "volume": 10730510.0}, {"date": "2025-01-16", "close": 58.74, "volume": 5559434.0}, {"date": "2025-01-17", "close": 59.61, "volume": 5942404.0}, {"date": "2025-01-21", "close": 61.5, "volume": 7730039.0}, {"date": "2025-01-22", "close": 62.06, "volume": 6656957.0}, {"date": "2025-01-23", "close": 62.69, "volume": 5138674.0}, {"date": "2025-01-24", "close": 62.33, "volume": 6592986.0}, {"date": "2025-01-27", "close": 60.7, "volume": 12078470.0}, {"date": "2025-01-28", "close": 61.93, "volume": 5581368.0}, {"date": "2025-01-29", "close": 61.86, "volume": 8005497.0}, {"date": "2025-01-30", "close": 63.51, "volume": 9201209.0}, {"date": "2025-01-31", "close": 62.87, "volume": 10205930.0}, {"date": "2025-02-03", "close": 61.78, "volume": 11525080.0}, {"date": "2025-02-04", "close": 63.12, "volume": 7305357.0}, {"date": "2025-02-05", "close": 63.81, "volume": 4742827.0}, {"date": "2025-02-06", "close": 62.72, "volume": 6497171.0}, {"date": "2025-02-07", "close": 62.76, "volume": 9841399.0}, {"date": "2025-02-10", "close": 62.72, "volume": 4182170.0}, {"date": "2025-02-11", "close": 61.35, "volume": 6618884.0}, {"date": "2025-02-12", "close": 62.68, "volume": 10280300.0}, {"date": "2025-02-13", "close": 64.78, "volume": 8663505.0}, {"date": "2025-02-14", "close": 67.02, "volume": 10530390.0}, {"date": "2025-02-18", "close": 66.48, "volume": 7402900.0}, {"date": "2025-02-19", "close": 65.71, "volume": 7748119.0}, {"date": "2025-02-20", "close": 63.98, "volume": 11545220.0}, {"date": "2025-02-21", "close": 60.2, "volume": 13002450.0}, {"date": "2025-02-24", "close": 59.08, "volume": 14937160.0}, {"date": "2025-02-25", "close": 56.0, "volume": 22120960.0}, {"date": "2025-02-26", "close": 56.46, "volume": 13457050.0}, {"date": "2025-02-27", "close": 54.59, "volume": 16878040.0}, {"date": "2025-02-28", "close": 55.64, "volume": 13203890.0}, {"date": "2025-03-03", "close": 53.09, "volume": 13322200.0}, {"date": "2025-03-04", "close": 53.17, "volume": 23656830.0}, {"date": "2025-03-05", "close": 54.7, "volume": 10013920.0}, {"date": "2025-03-06", "close": 52.14, "volume": 14784680.0}, {"date": "2025-03-07", "close": 52.45, "volume": 17135680.0}, {"date": "2025-03-10", "close": 47.86, "volume": 28432500.0}, {"date": "2025-03-11", "close": 48.19, "volume": 17101410.0}, {"date": "2025-03-12", "close": 49.61, "volume": 16828710.0}, {"date": "2025-03-13", "close": 47.25, "volume": 16232860.0}, {"date": "2025-03-14", "close": 49.19, "volume": 12722860.0}, {"date": "2025-03-17", "close": 49.98, "volume": 8847856.0}, {"date": "2025-03-18", "close": 48.24, "volume": 13058600.0}, {"date": "2025-03-19", "close": 50.05, "volume": 17147170.0}, {"date": "2025-03-20", "close": 50.02, "volume": 9837688.0}, {"date": "2025-03-21", "close": 51.5, "volume": 15387560.0}, {"date": "2025-03-24", "close": 54.18, "volume": 13607390.0}, {"date": "2025-03-25", "close": 54.14, "volume": 9522218.0}, {"date": "2025-03-26", "close": 51.66, "volume": 15572390.0}, {"date": "2025-03-27", "close": 50.78, "volume": 10393980.0}, {"date": "2025-03-28", "close": 48.7, "volume": 11971210.0}, {"date": "2025-03-31", "close": 47.58, "volume": 13088180.0}, {"date": "2025-04-01", "close": 47.8, "volume": 11548370.0}, {"date": "2025-04-02", "close": 49.15, "volume": 17988020.0}, {"date": "2025-04-03", "close": 45.12, "volume": 18655510.0}, {"date": "2025-04-04", "close": 41.94, "volume": 18839770.0}, {"date": "2025-04-07", "close": 42.28, "volume": 24463270.0}, {"date": "2025-04-08", "close": 40.51, "volume": 19285100.0}, {"date": "2025-04-09", "close": 47.25, "volume": 26371680.0}, {"date": "2025-04-10", "close": 44.53, "volume": 16547930.0}, {"date": "2025-04-11", "close": 45.89, "volume": 15079050.0}, {"date": "2025-04-14", "close": 46.26, "volume": 8831824.0}, {"date": "2025-04-15", "close": 46.55, "volume": 7413698.0}, {"date": "2025-04-16", "close": 45.08, "volume": 8670449.0}, {"date": "2025-04-17", "close": 45.12, "volume": 9289794.0}, {"date": "2025-04-21", "close": 44.44, "volume": 6956078.0}, {"date": "2025-04-22", "close": 46.12, "volume": 7961612.0}, {"date": "2025-04-23", "close": 47.95, "volume": 12613800.0}, {"date": "2025-04-24", "close": 49.99, "volume": 7139857.0}, {"date": "2025-04-25", "close": 51.0, "volume": 8982047.0}, {"date": "2025-04-28", "close": 51.24, "volume": 8273168.0}, {"date": "2025-04-29", "close": 51.53, "volume": 5049157.0}, {"date": "2025-04-30", "close": 50.84, "volume": 11531290.0}, {"date": "2025-05-01", "close": 50.77, "volume": 7927550.0}, {"date": "2025-05-02", "close": 51.9, "volume": 11373380.0}, {"date": "2025-05-05", "close": 50.69, "volume": 7208562.0}, {"date": "2025-05-06", "close": 48.78, "volume": 9223601.0}, {"date": "2025-05-07", "close": 49.59, "volume": 7462906.0}, {"date": "2025-05-08", "close": 51.47, "volume": 11135830.0}, {"date": "2025-05-09", "close": 51.35, "volume": 11124500.0}, {"date": "2025-05-12", "close": 54.48, "volume": 17282780.0}, {"date": "2025-05-13", "close": 57.41, "volume": 15410320.0}, {"date": "2025-05-14", "close": 57.56, "volume": 15923530.0}, {"date": "2025-05-15", "close": 56.73, "volume": 9149523.0}, {"date": "2025-05-16", "close": 58.37, "volume": 10278200.0}, {"date": "2025-05-19", "close": 57.4, "volume": 8758960.0}, {"date": "2025-05-20", "close": 57.46, "volume": 8236122.0}, {"date": "2025-05-21", "close": 55.68, "volume": 10896340.0}, {"date": "2025-05-22", "close": 56.38, "volume": 9305530.0}, {"date": "2025-05-23", "close": 56.07, "volume": 7594001.0}, {"date": "2025-05-27", "close": 58.05, "volume": 9861716.0}, {"date": "2025-05-28", "close": 56.98, "volume": 7691113.0}, {"date": "2025-05-29", "close": 56.62, "volume": 9806568.0}, {"date": "2025-05-30", "close": 56.37, "volume": 8677753.0}, {"date": "2025-06-02", "close": 57.13, "volume": 7643621.0}, {"date": "2025-06-03", "close": 57.94, "volume": 7531077.0}, {"date": "2025-06-04", "close": 57.98, "volume": 5598594.0}, {"date": "2025-06-05", "close": 56.36, "volume": 17339070.0}, {"date": "2025-06-06", "close": 61.13, "volume": 39219510.0}, {"date": "2025-06-09", "close": 62.41, "volume": 13189710.0}, {"date": "2025-06-10", "close": 62.94, "volume": 9603865.0}, {"date": "2025-06-11", "close": 63.53, "volume": 11385710.0}, {"date": "2025-06-12", "close": 62.02, "volume": 8966294.0}, {"date": "2025-06-13", "close": 62.19, "volume": 11399330.0}, {"date": "2025-06-16", "close": 64.93, "volume": 12002130.0}, {"date": "2025-06-17", "close": 63.91, "volume": 7707389.0}, {"date": "2025-06-18", "close": 66.77, "volume": 9785147.0}, {"date": "2025-06-20", "close": 67.73, "volume": 16620230.0}, {"date": "2025-06-23", "close": 68.85, "volume": 21371340.0}, {"date": "2025-06-24", "close": 70.3, "volume": 12719560.0}, {"date": "2025-06-25", "close": 69.5, "volume": 10956570.0}, {"date": "2025-06-26", "close": 71.03, "volume": 8507405.0}, {"date": "2025-06-27", "close": 69.84, "volume": 13657110.0}, {"date": "2025-06-30", "close": 70.29, "volume": 7991631.0}, {"date": "2025-07-01", "close": 68.94, "volume": 13909360.0}, {"date": "2025-07-02", "close": 70.58, "volume": 7115141.0}, {"date": "2025-07-03", "close": 71.09, "volume": 6255623.0}, {"date": "2025-07-07", "close": 70.44, "volume": 8562327.0}, {"date": "2025-07-08", "close": 70.9, "volume": 7003000.0}, {"date": "2025-07-09", "close": 72.37, "volume": 8574286.0}, {"date": "2025-07-10", "close": 73.56, "volume": 11788860.0}, {"date": "2025-07-11", "close": 72.29, "volume": 8974587.0}, {"date": "2025-07-14", "close": 73.65, "volume": 7310835.0}, {"date": "2025-07-15", "close": 72.59, "volume": 7999081.0}, {"date": "2025-07-16", "close": 75.25, "volume": 15681550.0}, {"date": "2025-07-17", "close": 76.24, "volume": 10069630.0}, {"date": "2025-07-18", "close": 77.63, "volume": 13578410.0}, {"date": "2025-07-21", "close": 76.81, "volume": 11524420.0}, {"date": "2025-07-22", "close": 76.39, "volume": 13307560.0}, {"date": "2025-07-23", "close": 77.34, "volume": 10971220.0}, {"date": "2025-07-24", "close": 75.8, "volume": 14029020.0}, {"date": "2025-07-25", "close": 76.79, "volume": 8092117.0}, {"date": "2025-07-28", "close": 76.84, "volume": 8607111.0}, {"date": "2025-07-29", "close": 74.74, "volume": 11033350.0}, {"date": "2025-07-30", "close": 75.65, "volume": 11987670.0}, {"date": "2025-07-31", "close": 75.33, "volume": 17266930.0}, {"date": "2025-08-01", "close": 71.16, "volume": 26246940.0}, {"date": "2025-08-04", "close": 73.59, "volume": 9731662.0}, {"date": "2025-08-05", "close": 72.63, "volume": 9371858.0}, {"date": "2025-08-06", "close": 74.16, "volume": 8205488.0}, {"date": "2025-08-07", "close": 74.35, "volume": 8720020.0}, {"date": "2025-08-08", "close": 74.76, "volume": 6488308.0}, {"date": "2025-08-11", "close": 75.23, "volume": 11199450.0}, {"date": "2025-08-12", "close": 76.78, "volume": 15422800.0}, {"date": "2025-08-13", "close": 77.91, "volume": 25060900.0}, {"date": "2025-08-14", "close": 77.05, "volume": 19294420.0}, {"date": "2025-08-15", "close": 77.01, "volume": 12790130.0}, {"date": "2025-08-18", "close": 77.11, "volume": 9543108.0}, {"date": "2025-08-19", "close": 74.03, "volume": 17098170.0}, {"date": "2025-08-20", "close": 73.78, "volume": 18239560.0}, {"date": "2025-08-21", "close": 73.51, "volume": 12046000.0}, {"date": "2025-08-22", "close": 76.52, "volume": 16664320.0}, {"date": "2025-08-25", "close": 75.66, "volume": 9615248.0}, {"date": "2025-08-26", "close": 76.27, "volume": 5633798.0}, {"date": "2025-08-27", "close": 75.52, "volume": 6004400.0}, {"date": "2025-08-28", "close": 76.07, "volume": 6108120.0}, {"date": "2025-08-29", "close": 74.96, "volume": 10811680.0}, {"date": "2025-09-02", "close": 74.41, "volume": 10668410.0}, {"date": "2025-09-03", "close": 74.79, "volume": 5972219.0}, {"date": "2025-09-04", "close": 75.02, "volume": 6565630.0}, {"date": "2025-09-05", "close": 75.37, "volume": 14692250.0}, {"date": "2025-09-08", "close": 76.13, "volume": 7667996.0}, {"date": "2025-09-09", "close": 76.59, "volume": 9769670.0}, {"date": "2025-09-10", "close": 75.56, "volume": 9739822.0}, {"date": "2025-09-11", "close": 78.3, "volume": 13324940.0}, {"date": "2025-09-12", "close": 78.57, "volume": 8478069.0}, {"date": "2025-09-15", "close": 79.72, "volume": 9863835.0}, {"date": "2025-09-16", "close": 81.03, "volume": 9058402.0}, {"date": "2025-09-17", "close": 80.67, "volume": 12960520.0}, {"date": "2025-09-18", "close": 83.16, "volume": 11335950.0}, {"date": "2025-09-19", "close": 84.96, "volume": 23133700.0}, {"date": "2025-09-22", "close": 84.69, "volume": 9436011.0}, {"date": "2025-09-23", "close": 83.58, "volume": 10010380.0}, {"date": "2025-09-24", "close": 83.46, "volume": 10469240.0}, {"date": "2025-09-25", "close": 81.63, "volume": 12221240.0}, {"date": "2025-09-26", "close": 83.1, "volume": 6447851.0}, {"date": "2025-09-29", "close": 86.17, "volume": 12272070.0}, {"date": "2025-09-30", "close": 86.3, "volume": 13662080.0}, {"date": "2025-10-01", "close": 86.92, "volume": 8567372.0}, {"date": "2025-10-02", "close": 89.22, "volume": 7893991.0}, {"date": "2025-10-03", "close": 88.32, "volume": 7981787.0}, {"date": "2025-10-06", "close": 91.59, "volume": 7081717.0}, {"date": "2025-10-07", "close": 89.11, "volume": 6551260.0}, {"date": "2025-10-08", "close": 92.53, "volume": 7329134.0}, {"date": "2025-10-09", "close": 91.66, "volume": 7276398.0}, {"date": "2025-10-10", "close": 86.52, "volume": 12329600.0}, {"date": "2025-10-13", "close": 87.77, "volume": 6629142.0}, {"date": "2025-10-14", "close": 86.86, "volume": 7726740.0}, {"date": "2025-10-15", "close": 89.3, "volume": 9640599.0}, {"date": "2025-10-16", "close": 86.68, "volume": 10490490.0}, {"date": "2025-10-17", "close": 86.24, "volume": 10413010.0}, {"date": "2025-10-20", "close": 90.01, "volume": 9364281.0}, {"date": "2025-10-21", "close": 88.65, "volume": 7320643.0}, {"date": "2025-10-22", "close": 85.35, "volume": 16202940.0}, {"date": "2025-10-23", "close": 87.93, "volume": 6513404.0}, {"date": "2025-10-24", "close": 89.33, "volume": 5732137.0}, {"date": "2025-10-27", "close": 90.25, "volume": 6803764.0}, {"date": "2025-10-28", "close": 89.28, "volume": 5161726.0}, {"date": "2025-10-29", "close": 89.23, "volume": 8304402.0}, {"date": "2025-10-30", "close": 85.68, "volume": 8368719.0}, {"date": "2025-10-31", "close": 88.98, "volume": 7772585.0}, {"date": "2025-11-03", "close": 88.19, "volume": 8160214.0}, {"date": "2025-11-04", "close": 83.5, "volume": 11265270.0}, {"date": "2025-11-05", "close": 84.99, "volume": 7780584.0}, {"date": "2025-11-06", "close": 80.92, "volume": 11144230.0}, {"date": "2025-11-07", "close": 80.75, "volume": 15209460.0}, {"date": "2025-11-10", "close": 82.84, "volume": 7639320.0}, {"date": "2025-11-11", "close": 82.05, "volume": 5368374.0}, {"date": "2025-11-12", "close": 81.36, "volume": 7513700.0}, {"date": "2025-11-13", "close": 77.09, "volume": 17942570.0}, {"date": "2025-11-14", "close": 76.92, "volume": 13455240.0}, {"date": "2025-11-17", "close": 75.49, "volume": 11295860.0}, {"date": "2025-11-18", "close": 74.97, "volume": 11766620.0}, {"date": "2025-11-19", "close": 74.39, "volume": 9426138.0}, {"date": "2025-11-20", "close": 71.75, "volume": 19138360.0}, {"date": "2025-11-21", "close": 73.35, "volume": 22930890.0}, {"date": "2025-11-24", "close": 76.79, "volume": 8086466.0}, {"date": "2025-11-25", "close": 77.3, "volume": 7242810.0}, {"date": "2025-11-26", "close": 78.47, "volume": 5543882.0}, {"date": "2025-11-28", "close": 79.68, "volume": 3346976.0}, {"date": "2025-12-01", "close": 77.53, "volume": 8169428.0}, {"date": "2025-12-02", "close": 78.22, "volume": 5917670.0}, {"date": "2025-12-03", "close": 80.75, "volume": 8219404.0}, {"date": "2025-12-04", "close": 82.65, "volume": 9320368.0}, {"date": "2025-12-05", "close": 81.91, "volume": 8044480.0}, {"date": "2025-12-08", "close": 81.96, "volume": 5772722.0}, {"date": "2025-12-09", "close": 82.53, "volume": 6394704.0}, {"date": "2025-12-10", "close": 83.16, "volume": 8807041.0}, {"date": "2025-12-11", "close": 82.06, "volume": 9000553.0}, {"date": "2025-12-12", "close": 80.39, "volume": 11378810.0}, {"date": "2025-12-15", "close": 79.21, "volume": 9294826.0}, {"date": "2025-12-16", "close": 80.14, "volume": 8665024.0}, {"date": "2025-12-17", "close": 77.7, "volume": 11100530.0}, {"date": "2025-12-18", "close": 78.69, "volume": 11323140.0}, {"date": "2025-12-19", "close": 80.3, "volume": 6755634.0}, {"date": "2025-12-22", "close": 81.49, "volume": 5662879.0}, {"date": "2025-12-23", "close": 80.51, "volume": 5602137.0}, {"date": "2025-12-24", "close": 80.65, "volume": 2773707.0}, {"date": "2025-12-26", "close": 79.7, "volume": 4058968.0}, {"date": "2025-12-29", "close": 78.61, "volume": 4641365.0}, {"date": "2025-12-30", "close": 77.87, "volume": 3015237.0}, {"date": "2025-12-31", "close": 76.92, "volume": 4978175.0}, {"date": "2026-01-02", "close": 78.31, "volume": 7912162.0}, {"date": "2026-01-05", "close": 81.34, "volume": 9684681.0}, {"date": "2026-01-06", "close": 81.86, "volume": 6879987.0}, {"date": "2026-01-07", "close": 81.14, "volume": 6150129.0}, {"date": "2026-01-08", "close": 80.55, "volume": 6794104.0}, {"date": "2026-01-09", "close": 80.29, "volume": 6782757.0}, {"date": "2026-01-12", "close": 82.54, "volume": 8225602.0}, {"date": "2026-01-13", "close": 83.21, "volume": 6284032.0}, {"date": "2026-01-14", "close": 83.2, "volume": 7366424.0}, {"date": "2026-01-15", "close": 81.93, "volume": 6391749.0}, {"date": "2026-01-16", "close": 81.68, "volume": 5630740.0}, {"date": "2026-01-20", "close": 79.23, "volume": 7478136.0}, {"date": "2026-01-21", "close": 80.29, "volume": 9370652.0}, {"date": "2026-01-22", "close": 82.23, "volume": 6305282.0}, {"date": "2026-01-23", "close": 80.7, "volume": 3975146.0}, {"date": "2026-01-26", "close": 79.92, "volume": 3632884.0}, {"date": "2026-01-27", "close": 79.77, "volume": 3576852.0}, {"date": "2026-01-28", "close": 78.94, "volume": 4392087.0}, {"date": "2026-01-29", "close": 77.64, "volume": 7515481.0}, {"date": "2026-01-30", "close": 74.87, "volume": 9953729.0}, {"date": "2026-02-02", "close": 74.36, "volume": 8299424.0}, {"date": "2026-02-03", "close": 73.44, "volume": 9925136.0}, {"date": "2026-02-04", "close": 69.99, "volume": 14438490.0}, {"date": "2026-02-05", "close": 66.33, "volume": 16041110.0}, {"date": "2026-02-06", "close": 70.41, "volume": 11263580.0}, {"date": "2026-02-09", "close": 72.44, "volume": 11828560.0}, {"date": "2026-02-10", "close": 72.26, "volume": 7047457.0}, {"date": "2026-02-11", "close": 70.87, "volume": 11831720.0}, {"date": "2026-02-12", "close": 68.45, "volume": 14553670.0}, {"date": "2026-02-13", "close": 70.25, "volume": 14793140.0}, {"date": "2026-02-17", "close": 70.3, "volume": 10606790.0}, {"date": "2026-02-18", "close": 71.39, "volume": 8146314.0}, {"date": "2026-02-19", "close": 72.24, "volume": 7354832.0}, {"date": "2026-02-20", "close": 71.49, "volume": 9482402.0}, {"date": "2026-02-23", "close": 70.0, "volume": 9703297.0}, {"date": "2026-02-24", "close": 72.07, "volume": 9540316.0}, {"date": "2026-02-25", "close": 73.54, "volume": 10696950.0}, {"date": "2026-02-26", "close": 74.61, "volume": 11555590.0}, {"date": "2026-02-27", "close": 72.91, "volume": 10045480.0}, {"date": "2026-03-02", "close": 74.22, "volume": 12076930.0}, {"date": "2026-03-03", "close": 72.26, "volume": 18576500.0}, {"date": "2026-03-04", "close": 74.93, "volume": 11833580.0}, {"date": "2026-03-05", "close": 73.99, "volume": 11809600.0}, {"date": "2026-03-06", "close": 72.4, "volume": 9656698.0}, {"date": "2026-03-09", "close": 74.29, "volume": 12405610.0}, {"date": "2026-03-10", "close": 72.89, "volume": 9201815.0}, {"date": "2026-03-11", "close": 73.07, "volume": 7049617.0}, {"date": "2026-03-12", "close": 70.64, "volume": 8955626.0}, {"date": "2026-03-13", "close": 70.25, "volume": 13284610.0}, {"date": "2026-03-16", "close": 72.05, "volume": 12119860.0}, {"date": "2026-03-17", "close": 73.06, "volume": 8731837.0}, {"date": "2026-03-18", "close": 71.41, "volume": 10279750.0}, {"date": "2026-03-19", "close": 71.07, "volume": 15597110.0}, {"date": "2026-03-20", "close": 69.15, "volume": 14990060.0}, {"date": "2026-03-23", "close": 70.92, "volume": 16663420.0}, {"date": "2026-03-24", "close": 69.0, "volume": 12983720.0}, {"date": "2026-03-25", "close": 69.9, "volume": 10227000.0}, {"date": "2026-03-26", "close": 67.39, "volume": 9789722.0}, {"date": "2026-03-27", "close": 64.63, "volume": 13982520.0}, {"date": "2026-03-30", "close": 63.52, "volume": 10269460.0}, {"date": "2026-03-31", "close": 67.59, "volume": 15238560.0}, {"date": "2026-04-01", "close": 68.4, "volume": 11886790.0}, {"date": "2026-04-02", "close": 68.56, "volume": 11729610.0}, {"date": "2026-04-06", "close": 68.8, "volume": 6687504.0}, {"date": "2026-04-07", "close": 68.76, "volume": 9088675.0}, {"date": "2026-04-08", "close": 70.36, "volume": 12225120.0}, {"date": "2026-04-09", "close": 68.92, "volume": 9491361.0}, {"date": "2026-04-10", "close": 69.29, "volume": 6316886.0}, {"date": "2026-04-13", "close": 71.96, "volume": 9765946.0}, {"date": "2026-04-14", "close": 74.83, "volume": 12846550.0}, {"date": "2026-04-15", "close": 77.47, "volume": 8933153.0}, {"date": "2026-04-16", "close": 77.34, "volume": 9072419.0}, {"date": "2026-04-17", "close": 79.23, "volume": 12982430.0}, {"date": "2026-04-20", "close": 79.32, "volume": 7042919.0}, {"date": "2026-04-21", "close": 77.38, "volume": 10555120.0}, {"date": "2026-04-22", "close": 79.3, "volume": 6575169.0}, {"date": "2026-04-23", "close": 76.5, "volume": 12443230.0}, {"date": "2026-04-24", "close": 76.5, "volume": 7712843.0}, {"date": "2026-04-27", "close": 76.55, "volume": 5877611.0}, {"date": "2026-04-28", "close": 75.45, "volume": 9649797.0}, {"date": "2026-04-29", "close": 73.53, "volume": 9710021.0}, {"date": "2026-04-30", "close": 75.84, "volume": 7443009.0}, {"date": "2026-05-01", "close": 76.92, "volume": 5584417.0}, {"date": "2026-05-04", "close": 78.23, "volume": 6110452.0}, {"date": "2026-05-05", "close": 76.58, "volume": 7304565.0}, {"date": "2026-05-06", "close": 79.58, "volume": 5010617.0}, {"date": "2026-05-07", "close": 77.93, "volume": 5664917.0}, {"date": "2026-05-08", "close": 79.12, "volume": 6382794.0}, {"date": "2026-05-11", "close": 80.03, "volume": 7520339.0}, {"date": "2026-05-12", "close": 78.21, "volume": 9938749.0}, {"date": "2026-05-13", "close": 78.05, "volume": 7476830.0}, {"date": "2026-05-14", "close": 78.0, "volume": 8559606.0}, {"date": "2026-05-15", "close": 74.9, "volume": 12627040.0}, {"date": "2026-05-18", "close": 74.51, "volume": 10421970.0}, {"date": "2026-05-19", "close": 73.84, "volume": 8226380.0}, {"date": "2026-05-20", "close": 75.84, "volume": 8316631.0}, {"date": "2026-05-21", "close": 76.62, "volume": 5463148.0}, {"date": "2026-05-22", "close": 76.4, "volume": 4595534.0}, {"date": "2026-05-26", "close": 77.23, "volume": 4794030.0}, {"date": "2026-05-27", "close": 77.95, "volume": 5787954.0}, {"date": "2026-05-28", "close": 81.01, "volume": 8479549.0}, {"date": "2026-05-29", "close": 81.95, "volume": 9357002.0}, {"date": "2026-06-01", "close": 81.26, "volume": 6998570.0}, {"date": "2026-06-02", "close": 79.91, "volume": 5817661.0}, {"date": "2026-06-03", "close": 78.16, "volume": 5171187.0}, {"date": "2026-06-04", "close": 80.07, "volume": 6508272.0}, {"date": "2026-06-05", "close": 74.49, "volume": 13983060.0}, {"date": "2026-06-08", "close": 75.88, "volume": 5794472.0}, {"date": "2026-06-09", "close": 75.0, "volume": 10623710.0}, {"date": "2026-06-10", "close": 73.01, "volume": 7613096.0}, {"date": "2026-06-11", "close": 75.46, "volume": 11578060.0}, {"date": "2026-06-12", "close": 75.65, "volume": 11557980.0}, {"date": "2026-06-15", "close": 79.63, "volume": 9746386.0}, {"date": "2026-06-16", "close": 79.08, "volume": 6320595.0}, {"date": "2026-06-17", "close": 78.49, "volume": 10768700.0}, {"date": "2026-06-18", "close": 80.19, "volume": 8036795.0}, {"date": "2026-06-22", "close": 78.43, "volume": 6037614.0}, {"date": "2026-06-23", "close": 76.68, "volume": 9452046.0}, {"date": "2026-06-24", "close": 76.72, "volume": 5003683.0}, {"date": "2026-06-25", "close": 76.54, "volume": 5467360.0}, {"date": "2026-06-26", "close": 78.13, "volume": 6090917.0}, {"date": "2026-06-29", "close": 80.63, "volume": 6506567.0}, {"date": "2026-06-30", "close": 80.82, "volume": 6597185.0}, {"date": "2026-07-01", "close": 81.85, "volume": 5121511.0}, {"date": "2026-07-02", "close": 81.25, "volume": 8437954.0}, {"date": "2026-07-06", "close": 83.61, "volume": 5079078.0}, {"date": "2026-07-07", "close": 81.19, "volume": 6069248.0}, {"date": "2026-07-08", "close": 80.16, "volume": 3999986.0}, {"date": "2026-07-09", "close": 81.53, "volume": 4140144.0}, {"date": "2026-07-10", "close": 80.245, "volume": 5394322.0}, {"date": "2026-07-13", "close": 78.24, "volume": 5889874.0}, {"date": "2026-07-14", "close": 79.52, "volume": 3133474.0}, {"date": "2026-07-15", "close": 79.6, "volume": 3888137.0}, {"date": "2026-07-16", "close": 76.67, "volume": 6139071.0}, {"date": "2026-07-17", "close": 75.2, "volume": 5798070.0}, {"date": "2026-07-20", "close": 74.95, "volume": 3017189.0}, {"date": "2026-07-21", "close": 77.695, "volume": 3744415.0}, {"date": "2026-07-22", "close": 76.03, "volume": 4064439.0}, {"date": "2026-07-23", "close": 73.83, "volume": 5818237.0}, {"date": "2026-07-24", "close": 71.89, "volume": 5929199.0}, {"date": "2026-07-27", "close": 72.53, "volume": 3981164.0}, {"date": "2026-07-28", "close": 72.45, "volume": 4739385.0}, {"date": "2026-07-29", "close": 70.58, "volume": 6386896.0}, {"date": "2026-07-30", "close": 72.9, "volume": 4892888.0}, {"date": "2026-07-31", "close": 71.24, "volume": 6193136.0}, {"date": "2026-08-03", "close": 73.54, "volume": 5083914.0}, {"date": "2026-08-04", "close": 76.76, "volume": 6618318.0}, {"date": "2026-08-05", "close": 76.18, "volume": 5131502.0}, {"date": "2026-08-06", "close": 75.73, "volume": 3630481.0}, {"date": "2026-08-07", "close": 79.43, "volume": 7041169.0}, {"date": "2026-08-10", "close": 80.44, "volume": 4028728.0}, {"date": "2026-08-11", "close": 80.6, "volume": 2943233.0}, {"date": "2026-08-12", "close": 81.37, "volume": 3337911.0}, {"date": "2026-08-13", "close": 82.59, "volume": 3048878.0}, {"date": "2026-08-14", "close": 81.1, "volume": 4053272.0}, {"date": "2026-08-17", "close": 81.75, "volume": 3860481.0}, {"date": "2026-08-18", "close": 79.15, "volume": 6734210.0}, {"date": "2026-08-19", "close": 83.31, "volume": 8922340.0}, {"date": "2026-08-20", "close": 83.27, "volume": 6327240.0}, {"date": "2026-08-21", "close": 86.21, "volume": 7150999.0}, {"date": "2026-08-24", "close": 83.92, "volume": 4415732.0}, {"date": "2026-08-25", "close": 86.37, "volume": 5278661.0}, {"date": "2026-08-26", "close": 85.78, "volume": 3012308.0}, {"date": "2026-08-27", "close": 87.38, "volume": 2908911.0}, {"date": "2026-08-28", "close": 84.59, "volume": 5062246.0}, {"date": "2026-08-31", "close": 85.57, "volume": 3100219.0}, {"date": "2026-09-01", "close": 83.08, "volume": 4145726.0}, {"date": "2026-09-02", "close": 83.39, "volume": 3739564.0}, {"date": "2026-09-03", "close": 87.14, "volume": 8203268.0}, {"date": "2026-09-04", "close": 86.22, "volume": 3454385.0}, {"date": "2026-09-08", "close": 86.08, "volume": 4001156.0}, {"date": "2026-09-09", "close": 84.56, "volume": 3807394.0}, {"date": "2026-09-10", "close": 83.06, "volume": 5120513.0}, {"date": "2026-09-11", "close": 83.58, "volume": 3272700.0}, {"date": "2026-09-14", "close": 84.72, "volume": 4619639.0}, {"date": "2026-09-15", "close": 83.49, "volume": 3870218.0}, {"date": "2026-09-16", "close": 83.18, "volume": 5457946.0}, {"date": "2026-09-17", "close": 86.92, "volume": 6759240.0}, {"date": "2026-09-18", "close": 88.23, "volume": 4400037.0}], "refreshing": true}