{"ticker": "CCL", "overview": {"cik": "815097", "ticker": "CCL", "name": "Carnival Corp Ltd.", "industry": "Water Transportation", "country": "Bermuda", "sic": "4400", "announcements": [{"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0000815097-26-000109", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001973379-26-000352", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-09-29", "title": "Form S-3ASR", "accession": "0001104659-26-111934", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-29", "title": "Quarterly report", "accession": "0000815097-26-000107", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0000815097-26-000104", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002436", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0000950142-26-002267", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002138", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-26", "title": "Quarterly report", "accession": "0000815097-26-000096", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0000815097-26-000086", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001575", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000815097-26-000082", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001973379-26-000197", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000815097-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000815097-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000815097-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000815097-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000815097-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000815097-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000815097-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000815097-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000815097-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000815097-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000815097-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000815097-26-000065", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 693750.0, "net": -693750.0, "insiders": 1, "first_date": "2026-10-28", "last_date": "2026-10-28"}, "metrics": {"ticker": "CCL", "has_prices": true, "as_of": "2026-08-07", "last": 5.29, "prev_close": 5.16, "change": 0.1299999999999999, "change_pct": 0.025193798449612382, "session_volume": 502781.0, "vwap_5": 5.094163240392755, "vwap_20": 4.950004774974699, "vwap_60": 11.151042616890953, "vwap_250": 13.03214531628312, "high_52w": 30.7, "low_52w": 3.72, "avg_volume_20": 676652.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000815097-26-000109", "src": "INSIDERS", "ticker": "CCL", "cik": "815097", "company": "Carnival Corp Ltd.", "company_raw": "Carnival Corp Ltd.", "who": "Helen Deeble", "who_key": "Deeble Helen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 693750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "Board member offloads $694K of CCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1677805/000081509726000109/0000815097-26-000109-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "0000950142-26-002436", "src": "INSIDERS", "ticker": "CCL", "cik": "815097", "company": "Carnival Corp Ltd.", "company_raw": "Carnival Corp Ltd.", "who": "Micky Meir Arison", "who_key": "ARISON MICKY MEIR", "role": "Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "Director files routine paperwork on CCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1142244/000095014226002436/0000950142-26-002436-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100244}, {"id": "13DG-0002012383-26-002138", "src": "13DG", "ticker": "CCL", "cik": "815097", "company": "Carnival Corp Ltd.", "company_raw": "Carnival Corp Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "BlackRock, Inc. takes a 6.8% passive stake in CCL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002138-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "13DG-0002100119-26-000206", "src": "13DG", "ticker": "CCL", "cik": "815097", "company": "Carnival Corp Ltd.", "company_raw": "CARNIVAL CORP", "who": "Carnival Corp", "who_key": "CARNIVAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "CARNIVAL CORP crosses 5% of CCL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/815097/0002100119-26-000206-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-642", "src": "CONGRESS", "ticker": "CCL", "cik": "", "company": "Carnival Corp Ltd.", "company_raw": "Carnival Corporation Ltd. Common Shares", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (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. Alan Armstrong adds CCL to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "HOUSE-2025-20033491-T2", "src": "CONGRESS", "ticker": "CCL", "cik": "", "company": "Carnival Corp Ltd.", "company_raw": ",000\nF S: New\nS O: Moran Wealth IRA\nCarnival Corporation Common Stock", "who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Byron Donalds picks up CCL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033491.pdf", "trade_date": "2025-10-09", "timestamp": "2025-10-09", "mins": 561044}, {"id": "HOUSE-2025-20030387-T53", "src": "CONGRESS", "ticker": "CCL", "cik": "", "company": "Carnival Corp Ltd.", "company_raw": "d Unit Trust\nD: Portfolio Rebalance\nCarnival Corporation Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jefferson Shreve sells CCL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777044}, {"id": "HOUSE-2025-20030387-T52", "src": "CONGRESS", "ticker": "CCL", "cik": "", "company": "Carnival Corp Ltd.", "company_raw": "ndard Unit Trust\nD: Account Closing\nCarnival Corporation Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jefferson Shreve buys CCL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782804}, {"id": "HOUSE-2025-20030231-T26", "src": "CONGRESS", "ticker": "CCL", "cik": "", "company": "Carnival Corp Ltd.", "company_raw": "d Unit Trust\nD: Portfolio Rebalance\nCarnival Corporation Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jefferson Shreve sells CCL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827444}, {"id": "HOUSE-2025-20029082-T0", "src": "CONGRESS", "ticker": "CCL", "cik": "", "company": "Carnival Corp Ltd.", "company_raw": "tion\nDate\nAmount Cap.\nGains >\n$200?\nCarnival Corporation Common Stock", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "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. Susie Lee trims CCL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029082.pdf", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862004}, {"id": "SENATE-1f48b3e2dafe4f0aab5132cb30c9337b-1", "src": "CONGRESS", "ticker": "CCL", "cik": "", "company": "Carnival Corp Ltd.", "company_raw": "Carnival Corp", "who": "Sen. Gary C Peters", "who_key": "Sen. Gary C Peters", "role": "Peters, Gary (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Gary C Peters offloads CCL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1f48b3e2-dafe-4f0a-ab51-32cb30c9337b/", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299764}, {"id": "SENATE-dda61a6482ed4cc887e7ef1d256c6565-14", "src": "CONGRESS", "ticker": "CCL", "cik": "", "company": "Carnival Corp Ltd.", "company_raw": "Carnival Corporation Common Stock Option Type: Put Strike price: $17.50 Expires: 06/21/2024", "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": "Capitol Hill trade: Sen. Thomas H Tuberville picks up CCL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/", "trade_date": "2024-04-29", "timestamp": "2024-04-29", "mins": 1321364}, {"id": "SENATE-9d268a6e94c248c59db979f3eaa75d25-0", "src": "CONGRESS", "ticker": "CCL", "cik": "", "company": "Carnival Corp Ltd.", "company_raw": "Carnival Corporation Common Stock Option Type: Put Strike price: $17.50 Expires: 06/21/2024", "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": "Sen. Thomas H Tuberville trims CCL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9d268a6e-94c2-48c5-9db9-79f3eaa75d25/", "trade_date": "2023-07-27", "timestamp": "2023-07-27", "mins": 1720244}, {"id": "SENATE-90e958fd45d3422fb33e935092384205-6", "src": "CONGRESS", "ticker": "CCL", "cik": "", "company": "Carnival Corp Ltd.", "company_raw": "Carnival Corporation Common Stock Option Type: Put Strike price: $15.00 Expires: 01/19/2024", "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": "Sen. Thomas H Tuberville trims CCL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/90e958fd-45d3-422f-b33e-935092384205/", "trade_date": "2023-06-13", "timestamp": "2023-06-13", "mins": 1783604}, {"id": "SENATE-90e958fd45d3422fb33e935092384205-7", "src": "CONGRESS", "ticker": "CCL", "cik": "", "company": "Carnival Corp Ltd.", "company_raw": "Carnival Corporation Common Stock Option Type: Put Strike price: $15.00 Expires: 01/19/2024", "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": "Sen. Thomas H Tuberville trims CCL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/90e958fd-45d3-422f-b33e-935092384205/", "trade_date": "2023-06-13", "timestamp": "2023-06-13", "mins": 1783604}, {"id": "HOUSE-2023-20023082-T31", "src": "CONGRESS", "ticker": "CCL", "cik": "", "company": "Carnival Corp Ltd.", "company_raw": "5/05/2019$1,001 - $15,000\nF S: New\nS O: LIVTR\nSP Carnival Corporation", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "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. Richard W. Allen trims CCL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf", "trade_date": "2019-04-11", "timestamp": "2019-04-11", "mins": 3978164}, {"id": "HOUSE-2023-20023082-T32", "src": "CONGRESS", "ticker": "CCL", "cik": "", "company": "Carnival Corp Ltd.", "company_raw": "5/05/2019$1,001 - $15,000\nF S: New\nS O: LIVTR\nSP Carnival Corporation", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Richard W. Allen buys CCL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf", "trade_date": "2018-01-29", "timestamp": "2018-01-29", "mins": 4607444}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002138", "src": "13DG", "ticker": "CCL", "cik": "815097", "company": "Carnival Corp Ltd.", "company_raw": "Carnival Corp Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "BlackRock, Inc. takes a 6.8% passive stake in CCL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002138-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "13DG-0002100119-26-000206", "src": "13DG", "ticker": "CCL", "cik": "815097", "company": "Carnival Corp Ltd.", "company_raw": "CARNIVAL CORP", "who": "Carnival Corp", "who_key": "CARNIVAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "CARNIVAL CORP crosses 5% of CCL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/815097/0002100119-26-000206-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Elizabeth Mary Proust", "notice_type": "3Y", "direct_shares": 210346.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151966-2A1705675", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Wright", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/ccl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Kennedy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-18", "source_url": "https://www.marketindex.com.au/asx/ccl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Stevenson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/ccl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Cooney", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/ccl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Ogilvie", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/ccl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Kennedy", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/ccl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Proust", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/ccl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ling Hai", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/ccl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Vonhoff", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/ccl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Stevenson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/ccl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/ccl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/ccl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/ccl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/ccl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/ccl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/ccl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/ccl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/ccl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/ccl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/ccl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/ccl", "needs_ocr": 0}], "directors": [{"name": "T Vonhoff", "first_seen": "2024-11-27", "last_seen": "2024-11-27", "status": "current", "notices": 1}, {"name": "Ling Hai", "first_seen": "2024-11-27", "last_seen": "2024-11-27", "status": "current", "notices": 1}, {"name": "E Proust", "first_seen": "2024-11-27", "last_seen": "2024-11-27", "status": "current", "notices": 1}, {"name": "C Ogilvie", "first_seen": "2024-11-27", "last_seen": "2024-11-27", "status": "current", "notices": 1}, {"name": "C Kennedy", "first_seen": "2024-11-27", "last_seen": "2024-11-27", "status": "current", "notices": 1}, {"name": "B Cooney", "first_seen": "2024-11-27", "last_seen": "2024-11-27", "status": "current", "notices": 1}, {"name": "W Stevenson", "first_seen": "2024-11-27", "last_seen": "2025-08-28", "status": "current", "notices": 2}, {"name": "Craig Kennedy", "first_seen": "2025-11-18", "last_seen": "2025-11-18", "status": "current", "notices": 1}, {"name": "P Wright", "first_seen": "2025-12-01", "last_seen": "2025-12-01", "status": "current", "notices": 1}, {"name": "Elizabeth Mary Proust", "first_seen": "2026-10-22", "last_seen": "2026-10-22", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Carnival Corporation Ltd. Common Shares", "new_value": "Carnival Corp Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000815097", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000815097", "applied": 1, "detected_at": "2026-09-10T23:38:45.051935"}]}, "key_people": [{"who": "Helen Deeble", "who_key": "Deeble Helen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 693750.0, "net": -693750.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 693750.0, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677805/000081509726000109/0000815097-26-000109-index.htm"}], "latest": {"action": "SELL", "amount": 693750.0, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677805/000081509726000109/0000815097-26-000109-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 30002.0, "net": -15001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-05-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 3003.0, "net": -2002.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-04-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-07-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9d268a6e-94c2-48c5-9db9-79f3eaa75d25/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-06-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/90e958fd-45d3-422f-b33e-935092384205/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-06-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/90e958fd-45d3-422f-b33e-935092384205/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-04-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}}, {"who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2019-04-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2018-01-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2019-04-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}}, {"who": "Sen. Gary C Peters", "who_key": "Sen. Gary C Peters", "role": "Peters, Gary (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-05-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1f48b3e2-dafe-4f0a-ab51-32cb30c9337b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-05-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1f48b3e2-dafe-4f0a-ab51-32cb30c9337b/"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "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": "2025-03-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029082.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029082.pdf"}}, {"who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-10-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033491.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-10-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033491.pdf"}}], "activity": [{"date": "2026-10-28", "net": -693750.0}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0000815097-26-000109", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001973379-26-000352", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-09-29", "title": "Form S-3ASR", "accession": "0001104659-26-111934", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-29", "title": "Quarterly report", "accession": "0000815097-26-000107", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0000815097-26-000104", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002436", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0000950142-26-002267", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002138", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-26", "title": "Quarterly report", "accession": "0000815097-26-000096", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0000815097-26-000086", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001575", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000815097-26-000082", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001973379-26-000197", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000815097-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000815097-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000815097-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000815097-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000815097-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000815097-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000815097-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000815097-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000815097-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000815097-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000815097-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000815097-26-000065", "price_sensitive": false}], "performance": {"ticker": "CCL", "has_prices": true, "summary": {"n": 5, "avg": 0.022388837907847337, "win_rate": 0.6, "best": 0.9962264150943397, "worst": -0.9264664998609952, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 3.98, "return": 0.3291457286432161}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2025-10-09", "score": 0.0, "ref_price": 3.88, "return": 0.36340206185567014}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-05-08", "score": 0.0, "ref_price": 2.65, "return": 0.9962264150943397}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-29", "score": 0.0, "ref_price": 15.13, "return": -0.650363516192994}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 1001.0, "date": "2018-01-29", "score": 0.0, "ref_price": 71.94, "return": -0.9264664998609952}]}, "price_series": [{"date": "2016-08-01", "close": 46.71, "volume": 4294017.0}, {"date": "2016-08-02", "close": 45.26, "volume": 7242682.0}, {"date": "2016-08-03", "close": 45.63, "volume": 2826374.0}, {"date": "2016-08-04", "close": 46.16, "volume": 2772610.0}, {"date": "2016-08-05", "close": 47.05, "volume": 2566263.0}, {"date": "2016-08-08", "close": 46.48, "volume": 2822964.0}, {"date": "2016-08-09", "close": 45.05, "volume": 7586447.0}, {"date": "2016-08-10", "close": 45.44, "volume": 4840125.0}, {"date": "2016-08-11", "close": 45.92, "volume": 4630654.0}, {"date": "2016-08-12", "close": 46.04, "volume": 3423913.0}, {"date": "2016-08-15", "close": 46.15, "volume": 3446741.0}, {"date": "2016-08-16", "close": 46.58, "volume": 3012283.0}, {"date": "2016-08-17", "close": 46.99, "volume": 3467868.0}, {"date": "2016-08-18", "close": 46.77, "volume": 3709434.0}, {"date": "2016-08-19", "close": 46.63, "volume": 3132476.0}, {"date": "2016-08-22", "close": 46.91, "volume": 3481940.0}, {"date": "2016-08-23", "close": 47.79, "volume": 5136540.0}, {"date": "2016-08-24", "close": 47.29, "volume": 5564640.0}, {"date": "2016-08-25", "close": 47.19, "volume": 2753781.0}, {"date": "2016-08-26", "close": 47.1, "volume": 5077004.0}, {"date": "2016-08-29", "close": 47.18, "volume": 2366147.0}, {"date": "2016-08-30", "close": 47.41, "volume": 2694391.0}, {"date": "2016-08-31", "close": 47.8, "volume": 5858934.0}, {"date": "2016-09-01", "close": 48.7, "volume": 4118454.0}, {"date": "2016-09-02", "close": 46.39, "volume": 12104310.0}, {"date": "2016-09-06", "close": 45.87, "volume": 5300929.0}, {"date": "2016-09-07", "close": 45.3, "volume": 5082978.0}, {"date": "2016-09-08", "close": 44.86, "volume": 6042901.0}, {"date": "2016-09-09", "close": 44.37, "volume": 4629780.0}, {"date": "2016-09-12", "close": 45.22, "volume": 3509985.0}, {"date": "2016-09-13", "close": 45.63, "volume": 9740613.0}, {"date": "2016-09-14", "close": 46.23, "volume": 6266886.0}, {"date": "2016-09-15", "close": 46.47, "volume": 6366814.0}, {"date": "2016-09-16", "close": 46.25, "volume": 7241229.0}, {"date": "2016-09-19", "close": 45.9, "volume": 4709023.0}, {"date": "2016-09-20", "close": 46.19, "volume": 4927154.0}, {"date": "2016-09-21", "close": 45.82, "volume": 4510931.0}, {"date": "2016-09-22", "close": 46.84, "volume": 4370218.0}, {"date": "2016-09-23", "close": 47.26, "volume": 8273065.0}, {"date": "2016-09-26", "close": 46.47, "volume": 10294940.0}, {"date": "2016-09-27", "close": 48.35, "volume": 7843325.0}, {"date": "2016-09-28", "close": 48.78, "volume": 6649072.0}, {"date": "2016-09-29", "close": 48.26, "volume": 4539464.0}, {"date": "2016-09-30", "close": 48.82, "volume": 4481352.0}, {"date": "2016-10-03", "close": 49.13, "volume": 4338467.0}, {"date": "2016-10-04", "close": 49.19, "volume": 4205755.0}, {"date": "2016-10-05", "close": 48.77, "volume": 4068243.0}, {"date": "2016-10-06", "close": 48.83, "volume": 3812543.0}, {"date": "2016-10-07", "close": 47.75, "volume": 5031992.0}, {"date": "2016-10-10", "close": 47.51, "volume": 3202663.0}, {"date": "2016-10-11", "close": 46.85, "volume": 3510257.0}, {"date": "2016-10-12", "close": 46.7, "volume": 4538875.0}, {"date": "2016-10-13", "close": 46.79, "volume": 3698984.0}, {"date": "2016-10-14", "close": 46.15, "volume": 4002767.0}, {"date": "2016-10-17", "close": 46.11, "volume": 2997329.0}, {"date": "2016-10-18", "close": 46.52, "volume": 2587678.0}, {"date": "2016-10-19", "close": 46.62, "volume": 2529646.0}, {"date": "2016-10-20", "close": 47.2, "volume": 4188416.0}, {"date": "2016-10-21", "close": 46.71, "volume": 2850823.0}, {"date": "2016-10-24", "close": 47.0, "volume": 3293115.0}, {"date": "2016-10-25", "close": 46.92, "volume": 2818398.0}, {"date": "2016-10-26", "close": 47.15, "volume": 3221001.0}, {"date": "2016-10-27", "close": 46.53, "volume": 4669682.0}, {"date": "2016-10-28", "close": 48.45, "volume": 5902497.0}, {"date": "2016-10-31", "close": 49.1, "volume": 4371294.0}, {"date": "2016-11-01", "close": 48.42, "volume": 3648126.0}, {"date": "2016-11-02", "close": 48.27, "volume": 2304912.0}, {"date": "2016-11-03", "close": 48.32, "volume": 2797553.0}, {"date": "2016-11-04", "close": 48.04, "volume": 1644917.0}, {"date": "2016-11-07", "close": 48.99, "volume": 2428502.0}, {"date": "2016-11-08", "close": 49.82, "volume": 2510863.0}, {"date": "2016-11-09", "close": 49.36, "volume": 4594334.0}, {"date": "2016-11-10", "close": 49.92, "volume": 4968023.0}, {"date": "2016-11-11", "close": 49.82, "volume": 3722799.0}, {"date": "2016-11-14", "close": 50.78, "volume": 5577975.0}, {"date": "2016-11-15", "close": 50.97, "volume": 2512739.0}, {"date": "2016-11-16", "close": 50.94, "volume": 3681405.0}, {"date": "2016-11-17", "close": 51.5, "volume": 3088744.0}, {"date": "2016-11-18", "close": 51.5, "volume": 2274690.0}, {"date": "2016-11-21", "close": 51.26, "volume": 3345230.0}, {"date": "2016-11-22", "close": 51.77, "volume": 3730219.0}, {"date": "2016-11-23", "close": 52.3, "volume": 3324123.0}, {"date": "2016-11-25", "close": 52.55, "volume": 1498895.0}, {"date": "2016-11-28", "close": 52.06, "volume": 2336218.0}, {"date": "2016-11-29", "close": 53.22, "volume": 4152852.0}, {"date": "2016-11-30", "close": 51.41, "volume": 5548391.0}, {"date": "2016-12-01", "close": 49.88, "volume": 5822320.0}, {"date": "2016-12-02", "close": 50.4, "volume": 5594701.0}, {"date": "2016-12-05", "close": 51.63, "volume": 3794313.0}, {"date": "2016-12-06", "close": 52.58, "volume": 3510807.0}, {"date": "2016-12-07", "close": 53.16, "volume": 3853758.0}, {"date": "2016-12-08", "close": 52.92, "volume": 4104130.0}, {"date": "2016-12-09", "close": 53.34, "volume": 3135507.0}, {"date": "2016-12-12", "close": 52.13, "volume": 3895686.0}, {"date": "2016-12-13", "close": 52.15, "volume": 5356840.0}, {"date": "2016-12-14", "close": 52.41, "volume": 3521956.0}, {"date": "2016-12-15", "close": 52.96, "volume": 6992656.0}, {"date": "2016-12-16", "close": 51.5, "volume": 6317600.0}, {"date": "2016-12-19", "close": 51.32, "volume": 5038319.0}, {"date": "2016-12-20", "close": 52.49, "volume": 6362477.0}, {"date": "2016-12-21", "close": 53.09, "volume": 4559254.0}, {"date": "2016-12-22", "close": 52.41, "volume": 2693191.0}, {"date": "2016-12-23", "close": 53.03, "volume": 2351836.0}, {"date": "2016-12-27", "close": 52.64, "volume": 1290502.0}, {"date": "2016-12-28", "close": 52.19, "volume": 1949245.0}, {"date": "2016-12-29", "close": 51.99, "volume": 1639972.0}, {"date": "2016-12-30", "close": 52.06, "volume": 2323803.0}, {"date": "2017-01-03", "close": 52.14, "volume": 3451117.0}, {"date": "2017-01-04", "close": 52.82, "volume": 3169335.0}, {"date": "2017-01-05", "close": 53.71, "volume": 4022336.0}, {"date": "2017-01-06", "close": 53.65, "volume": 3662974.0}, {"date": "2017-01-09", "close": 53.69, "volume": 2413767.0}, {"date": "2017-01-10", "close": 54.25, "volume": 4197139.0}, {"date": "2017-01-11", "close": 54.56, "volume": 3234719.0}, {"date": "2017-01-12", "close": 53.64, "volume": 3121389.0}, {"date": "2017-01-13", "close": 53.46, "volume": 1940202.0}, {"date": "2017-01-17", "close": 53.09, "volume": 2738188.0}, {"date": "2017-01-18", "close": 53.6, "volume": 3185894.0}, {"date": "2017-01-19", "close": 53.45, "volume": 2163293.0}, {"date": "2017-01-20", "close": 53.3, "volume": 2666014.0}, {"date": "2017-01-23", "close": 53.77, "volume": 2381142.0}, {"date": "2017-01-24", "close": 54.53, "volume": 2532774.0}, {"date": "2017-01-25", "close": 55.83, "volume": 5055791.0}, {"date": "2017-01-26", "close": 56.93, "volume": 5700190.0}, {"date": "2017-01-27", "close": 56.29, "volume": 2922521.0}, {"date": "2017-01-30", "close": 55.64, "volume": 3278988.0}, {"date": "2017-01-31", "close": 55.38, "volume": 2966031.0}, {"date": "2017-02-01", "close": 55.47, "volume": 1951964.0}, {"date": "2017-02-02", "close": 55.31, "volume": 1514365.0}, {"date": "2017-02-03", "close": 55.28, "volume": 1573611.0}, {"date": "2017-02-06", "close": 55.5, "volume": 1466935.0}, {"date": "2017-02-07", "close": 55.45, "volume": 1550046.0}, {"date": "2017-02-08", "close": 55.59, "volume": 1723996.0}, {"date": "2017-02-09", "close": 56.31, "volume": 3283133.0}, {"date": "2017-02-10", "close": 56.25, "volume": 2609057.0}, {"date": "2017-02-13", "close": 56.46, "volume": 2688055.0}, {"date": "2017-02-14", "close": 56.37, "volume": 2755528.0}, {"date": "2017-02-15", "close": 56.48, "volume": 3190215.0}, {"date": "2017-02-16", "close": 56.03, "volume": 2674492.0}, {"date": "2017-02-17", "close": 55.4, "volume": 3954074.0}, {"date": "2017-02-21", "close": 55.89, "volume": 2779865.0}, {"date": "2017-02-22", "close": 55.5, "volume": 3625235.0}, {"date": "2017-02-23", "close": 55.92, "volume": 4377147.0}, {"date": "2017-02-24", "close": 56.03, "volume": 3586664.0}, {"date": "2017-02-27", "close": 56.05, "volume": 3478096.0}, {"date": "2017-02-28", "close": 55.95, "volume": 2542416.0}, {"date": "2017-03-01", "close": 56.5, "volume": 2682810.0}, {"date": "2017-03-02", "close": 56.57, "volume": 1852709.0}, {"date": "2017-03-03", "close": 55.72, "volume": 3252951.0}, {"date": "2017-03-06", "close": 55.74, "volume": 2754501.0}, {"date": "2017-03-07", "close": 55.53, "volume": 2172016.0}, {"date": "2017-03-08", "close": 55.53, "volume": 2345135.0}, {"date": "2017-03-09", "close": 56.2, "volume": 2492952.0}, {"date": "2017-03-10", "close": 57.21, "volume": 3720505.0}, {"date": "2017-03-13", "close": 57.11, "volume": 2362648.0}, {"date": "2017-03-14", "close": 56.99, "volume": 2321980.0}, {"date": "2017-03-15", "close": 57.37, "volume": 2389065.0}, {"date": "2017-03-16", "close": 57.54, "volume": 2170729.0}, {"date": "2017-03-17", "close": 57.64, "volume": 3796530.0}, {"date": "2017-03-20", "close": 57.76, "volume": 1937067.0}, {"date": "2017-03-21", "close": 57.79, "volume": 4017449.0}, {"date": "2017-03-22", "close": 58.29, "volume": 5536024.0}, {"date": "2017-03-23", "close": 58.52, "volume": 3638882.0}, {"date": "2017-03-24", "close": 58.6, "volume": 4531300.0}, {"date": "2017-03-27", "close": 58.87, "volume": 4366470.0}, {"date": "2017-03-28", "close": 59.26, "volume": 7319164.0}, {"date": "2017-03-29", "close": 58.96, "volume": 4112245.0}, {"date": "2017-03-30", "close": 59.29, "volume": 4780667.0}, {"date": "2017-03-31", "close": 58.91, "volume": 3435227.0}, {"date": "2017-04-03", "close": 58.72, "volume": 4372531.0}, {"date": "2017-04-04", "close": 58.64, "volume": 4480338.0}, {"date": "2017-04-05", "close": 58.8, "volume": 3355717.0}, {"date": "2017-04-06", "close": 59.06, "volume": 3553083.0}, {"date": "2017-04-07", "close": 58.61, "volume": 4726443.0}, {"date": "2017-04-10", "close": 58.44, "volume": 2888376.0}, {"date": "2017-04-11", "close": 57.78, "volume": 4076237.0}, {"date": "2017-04-12", "close": 57.73, "volume": 3901358.0}, {"date": "2017-04-13", "close": 57.47, "volume": 3199176.0}, {"date": "2017-04-17", "close": 58.46, "volume": 2982080.0}, {"date": "2017-04-18", "close": 58.37, "volume": 4371520.0}, {"date": "2017-04-19", "close": 58.68, "volume": 3141113.0}, {"date": "2017-04-20", "close": 59.21, "volume": 2943172.0}, {"date": "2017-04-21", "close": 58.96, "volume": 2193128.0}, {"date": "2017-04-24", "close": 59.62, "volume": 3026786.0}, {"date": "2017-04-25", "close": 60.03, "volume": 2540584.0}, {"date": "2017-04-26", "close": 60.55, "volume": 3668410.0}, {"date": "2017-04-27", "close": 60.98, "volume": 3274832.0}, {"date": "2017-04-28", "close": 61.77, "volume": 4847138.0}, {"date": "2017-05-01", "close": 62.55, "volume": 3479782.0}, {"date": "2017-05-02", "close": 62.7, "volume": 2879731.0}, {"date": "2017-05-03", "close": 62.64, "volume": 2258681.0}, {"date": "2017-05-04", "close": 62.97, "volume": 3110147.0}, {"date": "2017-05-05", "close": 63.02, "volume": 2236053.0}, {"date": "2017-05-08", "close": 62.73, "volume": 2194182.0}, {"date": "2017-05-09", "close": 63.22, "volume": 2677624.0}, {"date": "2017-05-10", "close": 62.14, "volume": 4573700.0}, {"date": "2017-05-11", "close": 61.99, "volume": 2365493.0}, {"date": "2017-05-12", "close": 61.19, "volume": 2813074.0}, {"date": "2017-05-15", "close": 60.91, "volume": 2730217.0}, {"date": "2017-05-16", "close": 61.2, "volume": 3172111.0}, {"date": "2017-05-17", "close": 59.75, "volume": 3349367.0}, {"date": "2017-05-18", "close": 61.04, "volume": 3207053.0}, {"date": "2017-05-19", "close": 61.5, "volume": 2883417.0}, {"date": "2017-05-22", "close": 62.05, "volume": 2065829.0}, {"date": "2017-05-23", "close": 61.92, "volume": 2135057.0}, {"date": "2017-05-24", "close": 62.02, "volume": 2475363.0}, {"date": "2017-05-25", "close": 62.77, "volume": 2383759.0}, {"date": "2017-05-26", "close": 63.36, "volume": 1881659.0}, {"date": "2017-05-30", "close": 63.74, "volume": 2219405.0}, {"date": "2017-05-31", "close": 64.07, "volume": 3412052.0}, {"date": "2017-06-01", "close": 65.4, "volume": 3578872.0}, {"date": "2017-06-02", "close": 65.47, "volume": 5235110.0}, {"date": "2017-06-05", "close": 65.06, "volume": 3056655.0}, {"date": "2017-06-06", "close": 64.33, "volume": 3087887.0}, {"date": "2017-06-07", "close": 64.3, "volume": 5102950.0}, {"date": "2017-06-08", "close": 64.33, "volume": 3227484.0}, {"date": "2017-06-09", "close": 63.34, "volume": 3200006.0}, {"date": "2017-06-12", "close": 63.59, "volume": 3069023.0}, {"date": "2017-06-13", "close": 64.06, "volume": 2469202.0}, {"date": "2017-06-14", "close": 64.76, "volume": 3613204.0}, {"date": "2017-06-15", "close": 65.5, "volume": 2699503.0}, {"date": "2017-06-16", "close": 65.64, "volume": 3837464.0}, {"date": "2017-06-19", "close": 66.32, "volume": 2846254.0}, {"date": "2017-06-20", "close": 65.7, "volume": 2392571.0}, {"date": "2017-06-21", "close": 66.43, "volume": 3500684.0}, {"date": "2017-06-22", "close": 65.69, "volume": 6039035.0}, {"date": "2017-06-23", "close": 66.45, "volume": 4000099.0}, {"date": "2017-06-26", "close": 66.0, "volume": 3370630.0}, {"date": "2017-06-27", "close": 65.05, "volume": 3014398.0}, {"date": "2017-06-28", "close": 66.1, "volume": 2577700.0}, {"date": "2017-06-29", "close": 65.15, "volume": 2775857.0}, {"date": "2017-06-30", "close": 65.57, "volume": 2599269.0}, {"date": "2017-07-03", "close": 65.25, "volume": 1773373.0}, {"date": "2017-07-05", "close": 66.54, "volume": 2513841.0}, {"date": "2017-07-06", "close": 65.48, "volume": 2946613.0}, {"date": "2017-07-07", "close": 65.83, "volume": 3214799.0}, {"date": "2017-07-10", "close": 65.84, "volume": 2104185.0}, {"date": "2017-07-11", "close": 65.75, "volume": 2814764.0}, {"date": "2017-07-12", "close": 65.97, "volume": 1820573.0}, {"date": "2017-07-13", "close": 66.17, "volume": 2435943.0}, {"date": "2017-07-14", "close": 65.75, "volume": 1950066.0}, {"date": "2017-07-17", "close": 67.02, "volume": 2841136.0}, {"date": "2017-07-18", "close": 66.75, "volume": 3059154.0}, {"date": "2017-07-19", "close": 66.77, "volume": 2216295.0}, {"date": "2017-07-20", "close": 67.58, "volume": 2414317.0}, {"date": "2017-07-21", "close": 67.0, "volume": 2755769.0}, {"date": "2017-07-24", "close": 66.99, "volume": 2208841.0}, {"date": "2017-07-25", "close": 67.15, "volume": 2273810.0}, {"date": "2017-07-26", "close": 66.7, "volume": 2779035.0}, {"date": "2017-07-27", "close": 66.34, "volume": 3816602.0}, {"date": "2017-07-28", "close": 66.4, "volume": 2034431.0}, {"date": "2017-07-31", "close": 66.78, "volume": 3637310.0}, {"date": "2017-08-01", "close": 67.48, "volume": 4084350.0}, {"date": "2017-08-02", "close": 67.5, "volume": 3637095.0}, {"date": "2017-08-03", "close": 67.42, "volume": 3225378.0}, {"date": "2017-08-04", "close": 67.81, "volume": 2701681.0}, {"date": "2017-08-07", "close": 68.0, "volume": 2126274.0}, {"date": "2017-08-08", "close": 68.03, "volume": 3545030.0}, {"date": "2017-08-09", "close": 68.16, "volume": 4229264.0}, {"date": "2017-08-10", "close": 67.38, "volume": 3740476.0}, {"date": "2017-08-11", "close": 67.48, "volume": 3320388.0}, {"date": "2017-08-14", "close": 68.03, "volume": 2869132.0}, {"date": "2017-08-15", "close": 68.71, "volume": 2871926.0}, {"date": "2017-08-16", "close": 68.87, "volume": 2279473.0}, {"date": "2017-08-17", "close": 67.51, "volume": 2723352.0}, {"date": "2017-08-18", "close": 67.46, "volume": 2797224.0}, {"date": "2017-08-21", "close": 68.5, "volume": 2438103.0}, {"date": "2017-08-22", "close": 68.29, "volume": 2500930.0}, {"date": "2017-08-23", "close": 67.72, "volume": 1888016.0}, {"date": "2017-08-24", "close": 68.18, "volume": 1682496.0}, {"date": "2017-08-25", "close": 68.17, "volume": 1730940.0}, {"date": "2017-08-28", "close": 68.55, "volume": 1713646.0}, {"date": "2017-08-29", "close": 68.11, "volume": 1978555.0}, {"date": "2017-08-30", "close": 68.54, "volume": 1411753.0}, {"date": "2017-08-31", "close": 69.48, "volume": 3059965.0}, {"date": "2017-09-01", "close": 69.13, "volume": 1683163.0}, {"date": "2017-09-05", "close": 66.97, "volume": 7021962.0}, {"date": "2017-09-06", "close": 66.96, "volume": 3573433.0}, {"date": "2017-09-07", "close": 65.66, "volume": 4907582.0}, {"date": "2017-09-08", "close": 65.57, "volume": 6086931.0}, {"date": "2017-09-11", "close": 67.65, "volume": 6671166.0}, {"date": "2017-09-12", "close": 68.18, "volume": 2635565.0}, {"date": "2017-09-13", "close": 68.42, "volume": 2302849.0}, {"date": "2017-09-14", "close": 68.74, "volume": 3187373.0}, {"date": "2017-09-15", "close": 65.94, "volume": 10343350.0}, {"date": "2017-09-18", "close": 65.19, "volume": 4840346.0}, {"date": "2017-09-19", "close": 65.22, "volume": 3908635.0}, {"date": "2017-09-20", "close": 64.48, "volume": 3769332.0}, {"date": "2017-09-21", "close": 64.45, "volume": 3890214.0}, {"date": "2017-09-22", "close": 64.33, "volume": 3513112.0}, {"date": "2017-09-25", "close": 63.5, "volume": 5017447.0}, {"date": "2017-09-26", "close": 65.32, "volume": 6143007.0}, {"date": "2017-09-27", "close": 63.68, "volume": 3947081.0}, {"date": "2017-09-28", "close": 64.37, "volume": 4009007.0}, {"date": "2017-09-29", "close": 64.57, "volume": 3472930.0}, {"date": "2017-10-02", "close": 64.43, "volume": 3339281.0}, {"date": "2017-10-03", "close": 64.1, "volume": 4082265.0}, {"date": "2017-10-04", "close": 65.19, "volume": 4005688.0}, {"date": "2017-10-05", "close": 65.91, "volume": 4504393.0}, {"date": "2017-10-06", "close": 65.63, "volume": 3411248.0}, {"date": "2017-10-09", "close": 66.45, "volume": 3157086.0}, {"date": "2017-10-10", "close": 67.08, "volume": 3571514.0}, {"date": "2017-10-11", "close": 67.2, "volume": 2879771.0}, {"date": "2017-10-12", "close": 66.86, "volume": 2749325.0}, {"date": "2017-10-13", "close": 67.94, "volume": 2997989.0}, {"date": "2017-10-16", "close": 68.24, "volume": 2466186.0}, {"date": "2017-10-17", "close": 68.13, "volume": 1836980.0}, {"date": "2017-10-18", "close": 67.46, "volume": 2605676.0}, {"date": "2017-10-19", "close": 65.79, "volume": 4742765.0}, {"date": "2017-10-20", "close": 65.88, "volume": 2640156.0}, {"date": "2017-10-23", "close": 66.1, "volume": 2142904.0}, {"date": "2017-10-24", "close": 66.42, "volume": 2250189.0}, {"date": "2017-10-25", "close": 65.84, "volume": 2530606.0}, {"date": "2017-10-26", "close": 66.6, "volume": 2149513.0}, {"date": "2017-10-27", "close": 67.21, "volume": 2741526.0}, {"date": "2017-10-30", "close": 66.02, "volume": 2255542.0}, {"date": "2017-10-31", "close": 66.39, "volume": 2589103.0}, {"date": "2017-11-01", "close": 64.57, "volume": 5136225.0}, {"date": "2017-11-02", "close": 65.2, "volume": 5120067.0}, {"date": "2017-11-03", "close": 65.43, "volume": 1719060.0}, {"date": "2017-11-06", "close": 65.67, "volume": 3233243.0}, {"date": "2017-11-07", "close": 66.38, "volume": 3574956.0}, {"date": "2017-11-08", "close": 65.93, "volume": 2530411.0}, {"date": "2017-11-09", "close": 66.18, "volume": 2708644.0}, {"date": "2017-11-10", "close": 64.66, "volume": 4344286.0}, {"date": "2017-11-13", "close": 65.98, "volume": 2554543.0}, {"date": "2017-11-14", "close": 66.02, "volume": 2399050.0}, {"date": "2017-11-15", "close": 65.78, "volume": 2246742.0}, {"date": "2017-11-16", "close": 65.82, "volume": 2126398.0}, {"date": "2017-11-17", "close": 66.22, "volume": 1839217.0}, {"date": "2017-11-20", "close": 66.13, "volume": 1626040.0}, {"date": "2017-11-21", "close": 67.0, "volume": 2307556.0}, {"date": "2017-11-22", "close": 66.79, "volume": 1658526.0}, {"date": "2017-11-24", "close": 66.71, "volume": 1069720.0}, {"date": "2017-11-27", "close": 66.16, "volume": 3278300.0}, {"date": "2017-11-28", "close": 66.51, "volume": 2521269.0}, {"date": "2017-11-29", "close": 65.7, "volume": 3870284.0}, {"date": "2017-11-30", "close": 65.64, "volume": 5269606.0}, {"date": "2017-12-01", "close": 66.0, "volume": 3611871.0}, {"date": "2017-12-04", "close": 67.25, "volume": 4100508.0}, {"date": "2017-12-05", "close": 65.94, "volume": 2798948.0}, {"date": "2017-12-06", "close": 66.06, "volume": 3002628.0}, {"date": "2017-12-07", "close": 66.18, "volume": 2314853.0}, {"date": "2017-12-08", "close": 66.91, "volume": 1753460.0}, {"date": "2017-12-11", "close": 67.03, "volume": 2215885.0}, {"date": "2017-12-12", "close": 66.55, "volume": 2706934.0}, {"date": "2017-12-13", "close": 65.41, "volume": 3275124.0}, {"date": "2017-12-14", "close": 65.18, "volume": 2924160.0}, {"date": "2017-12-15", "close": 65.95, "volume": 5498171.0}, {"date": "2017-12-18", "close": 66.6, "volume": 4912177.0}, {"date": "2017-12-19", "close": 68.13, "volume": 6813467.0}, {"date": "2017-12-20", "close": 67.7, "volume": 3206979.0}, {"date": "2017-12-21", "close": 66.34, "volume": 3719149.0}, {"date": "2017-12-22", "close": 66.35, "volume": 1816866.0}, {"date": "2017-12-26", "close": 65.69, "volume": 1438921.0}, {"date": "2017-12-27", "close": 66.76, "volume": 2225525.0}, {"date": "2017-12-28", "close": 66.48, "volume": 1996963.0}, {"date": "2017-12-29", "close": 66.37, "volume": 1877017.0}, {"date": "2018-01-02", "close": 66.75, "volume": 2783823.0}, {"date": "2018-01-03", "close": 66.9, "volume": 2808003.0}, {"date": "2018-01-04", "close": 66.85, "volume": 3050324.0}, {"date": "2018-01-05", "close": 66.3, "volume": 3793430.0}, {"date": "2018-01-08", "close": 66.05, "volume": 2026718.0}, {"date": "2018-01-09", "close": 67.63, "volume": 3469982.0}, {"date": "2018-01-10", "close": 67.95, "volume": 3300864.0}, {"date": "2018-01-11", "close": 68.8, "volume": 2632409.0}, {"date": "2018-01-12", "close": 69.69, "volume": 3243963.0}, {"date": "2018-01-16", "close": 68.52, "volume": 3664020.0}, {"date": "2018-01-17", "close": 69.45, "volume": 3299539.0}, {"date": "2018-01-18", "close": 69.02, "volume": 2490760.0}, {"date": "2018-01-19", "close": 68.56, "volume": 4097125.0}, {"date": "2018-01-22", "close": 68.86, "volume": 3751404.0}, {"date": "2018-01-23", "close": 68.51, "volume": 4189763.0}, {"date": "2018-01-24", "close": 71.17, "volume": 6755825.0}, {"date": "2018-01-25", "close": 70.76, "volume": 2863815.0}, {"date": "2018-01-26", "close": 71.65, "volume": 2811636.0}, {"date": "2018-01-29", "close": 71.94, "volume": 3411465.0}, {"date": "2018-01-30", "close": 71.79, "volume": 3495956.0}, {"date": "2018-01-31", "close": 71.61, "volume": 3634569.0}, {"date": "2018-02-01", "close": 71.11, "volume": 2658066.0}, {"date": "2018-02-02", "close": 69.95, "volume": 2577349.0}, {"date": "2018-02-05", "close": 68.04, "volume": 3486581.0}, {"date": "2018-02-06", "close": 69.27, "volume": 4475807.0}, {"date": "2018-02-07", "close": 69.12, "volume": 3122572.0}, {"date": "2018-02-08", "close": 66.76, "volume": 3683515.0}, {"date": "2018-02-09", "close": 67.07, "volume": 5188931.0}, {"date": "2018-02-12", "close": 68.77, "volume": 3145990.0}, {"date": "2018-02-13", "close": 68.75, "volume": 2052355.0}, {"date": "2018-02-14", "close": 69.92, "volume": 2740141.0}, {"date": "2018-02-15", "close": 69.6, "volume": 2499676.0}, {"date": "2018-02-16", "close": 69.5, "volume": 2286232.0}, {"date": "2018-02-20", "close": 69.45, "volume": 1869328.0}, {"date": "2018-02-21", "close": 69.58, "volume": 2914441.0}, {"date": "2018-02-22", "close": 68.2, "volume": 2492649.0}, {"date": "2018-02-23", "close": 68.76, "volume": 2041906.0}, {"date": "2018-02-26", "close": 68.64, "volume": 1643928.0}, {"date": "2018-02-27", "close": 67.49, "volume": 3027690.0}, {"date": "2018-02-28", "close": 66.91, "volume": 3181966.0}, {"date": "2018-03-01", "close": 65.98, "volume": 2797450.0}, {"date": "2018-03-02", "close": 64.97, "volume": 3749440.0}, {"date": "2018-03-05", "close": 65.19, "volume": 3380675.0}, {"date": "2018-03-06", "close": 66.15, "volume": 2971892.0}, {"date": "2018-03-07", "close": 66.01, "volume": 2245901.0}, {"date": "2018-03-08", "close": 66.73, "volume": 2343760.0}, {"date": "2018-03-09", "close": 67.47, "volume": 2698791.0}, {"date": "2018-03-12", "close": 67.36, "volume": 1926963.0}, {"date": "2018-03-13", "close": 67.57, "volume": 2227674.0}, {"date": "2018-03-14", "close": 66.96, "volume": 2151713.0}, {"date": "2018-03-15", "close": 66.73, "volume": 2904480.0}, {"date": "2018-03-16", "close": 66.91, "volume": 3955267.0}, {"date": "2018-03-19", "close": 67.63, "volume": 3477101.0}, {"date": "2018-03-20", "close": 67.85, "volume": 4204603.0}, {"date": "2018-03-21", "close": 67.06, "volume": 4584054.0}, {"date": "2018-03-22", "close": 66.2, "volume": 6150178.0}, {"date": "2018-03-23", "close": 64.41, "volume": 5607508.0}, {"date": "2018-03-26", "close": 65.8, "volume": 4490752.0}, {"date": "2018-03-27", "close": 65.73, "volume": 4916970.0}, {"date": "2018-03-28", "close": 64.64, "volume": 5391099.0}, {"date": "2018-03-29", "close": 65.58, "volume": 3710093.0}, {"date": "2018-04-02", "close": 64.62, "volume": 4017142.0}, {"date": "2018-04-03", "close": 64.49, "volume": 3023561.0}, {"date": "2018-04-04", "close": 64.98, "volume": 3329742.0}, {"date": "2018-04-05", "close": 65.51, "volume": 2332009.0}, {"date": "2018-04-06", "close": 64.51, "volume": 3312409.0}, {"date": "2018-04-09", "close": 64.86, "volume": 2250277.0}, {"date": "2018-04-10", "close": 63.1, "volume": 8880184.0}, {"date": "2018-04-11", "close": 63.64, "volume": 5543340.0}, {"date": "2018-04-12", "close": 63.75, "volume": 3390636.0}, {"date": "2018-04-13", "close": 62.94, "volume": 4273007.0}, {"date": "2018-04-16", "close": 64.08, "volume": 2963432.0}, {"date": "2018-04-17", "close": 64.17, "volume": 3573983.0}, {"date": "2018-04-18", "close": 65.27, "volume": 3125453.0}, {"date": "2018-04-19", "close": 65.06, "volume": 4343269.0}, {"date": "2018-04-20", "close": 65.88, "volume": 3844958.0}, {"date": "2018-04-23", "close": 66.27, "volume": 3621127.0}, {"date": "2018-04-24", "close": 65.54, "volume": 3303307.0}, {"date": "2018-04-25", "close": 66.07, "volume": 3147411.0}, {"date": "2018-04-26", "close": 64.31, "volume": 5281471.0}, {"date": "2018-04-27", "close": 64.36, "volume": 3226538.0}, {"date": "2018-04-30", "close": 63.06, "volume": 3950478.0}, {"date": "2018-05-01", "close": 64.11, "volume": 4537245.0}, {"date": "2018-05-02", "close": 62.85, "volume": 3822552.0}, {"date": "2018-05-03", "close": 63.3, "volume": 4182749.0}, {"date": "2018-05-04", "close": 63.57, "volume": 2228487.0}, {"date": "2018-05-07", "close": 62.93, "volume": 3321043.0}, {"date": "2018-05-08", "close": 63.15, "volume": 3589788.0}, {"date": "2018-05-09", "close": 63.95, "volume": 3239232.0}, {"date": "2018-05-10", "close": 64.06, "volume": 2256556.0}, {"date": "2018-05-11", "close": 64.02, "volume": 2541870.0}, {"date": "2018-05-14", "close": 64.82, "volume": 2552688.0}, {"date": "2018-05-15", "close": 65.18, "volume": 3744874.0}, {"date": "2018-05-16", "close": 65.46, "volume": 2920295.0}, {"date": "2018-05-17", "close": 64.82, "volume": 2679663.0}, {"date": "2018-05-18", "close": 64.84, "volume": 2627231.0}, {"date": "2018-05-21", "close": 64.77, "volume": 2252634.0}, {"date": "2018-05-22", "close": 65.05, "volume": 2800039.0}, {"date": "2018-05-23", "close": 64.68, "volume": 3516057.0}, {"date": "2018-05-24", "close": 64.15, "volume": 3276151.0}, {"date": "2018-05-25", "close": 64.25, "volume": 3637581.0}, {"date": "2018-05-29", "close": 62.55, "volume": 4545052.0}, {"date": "2018-05-30", "close": 62.88, "volume": 3175405.0}, {"date": "2018-05-31", "close": 62.28, "volume": 8023577.0}, {"date": "2018-06-01", "close": 63.17, "volume": 3127291.0}, {"date": "2018-06-04", "close": 63.34, "volume": 2827816.0}, {"date": "2018-06-05", "close": 60.59, "volume": 11535180.0}, {"date": "2018-06-06", "close": 61.45, "volume": 4817158.0}, {"date": "2018-06-07", "close": 61.33, "volume": 4263594.0}, {"date": "2018-06-08", "close": 60.94, "volume": 2876664.0}, {"date": "2018-06-11", "close": 61.14, "volume": 2225258.0}, {"date": "2018-06-12", "close": 62.17, "volume": 4348311.0}, {"date": "2018-06-13", "close": 63.83, "volume": 6935746.0}, {"date": "2018-06-14", "close": 64.2, "volume": 5777130.0}, {"date": "2018-06-15", "close": 65.18, "volume": 5509685.0}, {"date": "2018-06-18", "close": 64.45, "volume": 3604814.0}, {"date": "2018-06-19", "close": 63.47, "volume": 3106657.0}, {"date": "2018-06-20", "close": 63.0, "volume": 3974673.0}, {"date": "2018-06-21", "close": 62.4, "volume": 2829446.0}, {"date": "2018-06-22", "close": 63.53, "volume": 5179236.0}, {"date": "2018-06-25", "close": 58.54, "volume": 16761150.0}, {"date": "2018-06-26", "close": 59.76, "volume": 6525486.0}, {"date": "2018-06-27", "close": 58.07, "volume": 5691341.0}, {"date": "2018-06-28", "close": 57.16, "volume": 5905507.0}, {"date": "2018-06-29", "close": 57.31, "volume": 4985607.0}, {"date": "2018-07-02", "close": 57.15, "volume": 5315088.0}, {"date": "2018-07-03", "close": 56.76, "volume": 4037378.0}, {"date": "2018-07-05", "close": 56.89, "volume": 4207713.0}, {"date": "2018-07-06", "close": 57.55, "volume": 4357579.0}, {"date": "2018-07-09", "close": 57.94, "volume": 4121847.0}, {"date": "2018-07-10", "close": 58.82, "volume": 6025048.0}, {"date": "2018-07-11", "close": 57.99, "volume": 5567911.0}, {"date": "2018-07-12", "close": 58.4, "volume": 3445997.0}, {"date": "2018-07-13", "close": 58.05, "volume": 3241003.0}, {"date": "2018-07-16", "close": 58.4, "volume": 2853266.0}, {"date": "2018-07-17", "close": 58.59, "volume": 2397303.0}, {"date": "2018-07-18", "close": 59.53, "volume": 4563233.0}, {"date": "2018-07-19", "close": 58.86, "volume": 3807060.0}, {"date": "2018-07-20", "close": 58.14, "volume": 3348865.0}, {"date": "2018-07-23", "close": 58.15, "volume": 2432882.0}, {"date": "2018-07-24", "close": 57.75, "volume": 4035232.0}, {"date": "2018-07-25", "close": 57.77, "volume": 3075011.0}, {"date": "2018-07-26", "close": 57.67, "volume": 3106366.0}, {"date": "2018-07-27", "close": 58.22, "volume": 3256699.0}, {"date": "2018-07-30", "close": 58.73, "volume": 3240729.0}, {"date": "2018-07-31", "close": 59.24, "volume": 3242282.0}, {"date": "2018-08-01", "close": 58.62, "volume": 2498472.0}, {"date": "2018-08-02", "close": 58.85, "volume": 4926492.0}, {"date": "2018-08-03", "close": 59.05, "volume": 2644870.0}, {"date": "2018-08-06", "close": 58.41, "volume": 2456381.0}, {"date": "2018-08-07", "close": 58.69, "volume": 2708278.0}, {"date": "2018-08-08", "close": 58.6, "volume": 2232141.0}, {"date": "2018-08-09", "close": 59.34, "volume": 3606593.0}, {"date": "2018-08-10", "close": 59.6, "volume": 4521549.0}, {"date": "2018-08-13", "close": 58.99, "volume": 3622986.0}, {"date": "2018-08-14", "close": 59.32, "volume": 3543199.0}, {"date": "2018-08-15", "close": 59.2, "volume": 3590884.0}, {"date": "2018-08-16", "close": 59.83, "volume": 3494492.0}, {"date": "2018-08-17", "close": 60.58, "volume": 3420776.0}, {"date": "2018-08-20", "close": 60.75, "volume": 2673283.0}, {"date": "2018-08-21", "close": 61.45, "volume": 3207752.0}, {"date": "2018-08-22", "close": 61.87, "volume": 4190907.0}, {"date": "2018-08-23", "close": 61.0, "volume": 3340942.0}, {"date": "2018-08-24", "close": 61.23, "volume": 2324839.0}, {"date": "2018-08-27", "close": 61.7, "volume": 2647111.0}, {"date": "2018-08-28", "close": 61.74, "volume": 2923014.0}, {"date": "2018-08-29", "close": 62.31, "volume": 3879059.0}, {"date": "2018-08-30", "close": 61.58, "volume": 2067953.0}, {"date": "2018-08-31", "close": 61.49, "volume": 2477793.0}, {"date": "2018-09-04", "close": 61.2, "volume": 2379059.0}, {"date": "2018-09-05", "close": 60.95, "volume": 2980341.0}, {"date": "2018-09-06", "close": 61.74, "volume": 4005035.0}, {"date": "2018-09-07", "close": 62.06, "volume": 2365346.0}, {"date": "2018-09-10", "close": 61.99, "volume": 3134460.0}, {"date": "2018-09-11", "close": 61.86, "volume": 2268405.0}, {"date": "2018-09-12", "close": 62.53, "volume": 2517754.0}, {"date": "2018-09-13", "close": 62.7, "volume": 2810542.0}, {"date": "2018-09-14", "close": 63.95, "volume": 4386973.0}, {"date": "2018-09-17", "close": 64.82, "volume": 5739945.0}, {"date": "2018-09-18", "close": 65.67, "volume": 6360182.0}, {"date": "2018-09-19", "close": 66.21, "volume": 4029623.0}, {"date": "2018-09-20", "close": 66.94, "volume": 3687347.0}, {"date": "2018-09-21", "close": 67.17, "volume": 5272664.0}, {"date": "2018-09-24", "close": 66.81, "volume": 3609275.0}, {"date": "2018-09-25", "close": 66.6, "volume": 3043902.0}, {"date": "2018-09-26", "close": 66.98, "volume": 4697020.0}, {"date": "2018-09-27", "close": 63.74, "volume": 14341890.0}, {"date": "2018-09-28", "close": 63.77, "volume": 6356322.0}, {"date": "2018-10-01", "close": 63.55, "volume": 4563464.0}, {"date": "2018-10-02", "close": 63.12, "volume": 3725280.0}, {"date": "2018-10-03", "close": 62.62, "volume": 3515349.0}, {"date": "2018-10-04", "close": 61.69, "volume": 4576507.0}, {"date": "2018-10-05", "close": 60.58, "volume": 4292630.0}, {"date": "2018-10-08", "close": 61.09, "volume": 3125532.0}, {"date": "2018-10-09", "close": 60.52, "volume": 3078010.0}, {"date": "2018-10-10", "close": 59.06, "volume": 4235055.0}, {"date": "2018-10-11", "close": 57.85, "volume": 5870750.0}, {"date": "2018-10-12", "close": 58.24, "volume": 3056218.0}, {"date": "2018-10-15", "close": 57.72, "volume": 3185965.0}, {"date": "2018-10-16", "close": 59.09, "volume": 3061366.0}, {"date": "2018-10-17", "close": 59.0, "volume": 3000072.0}, {"date": "2018-10-18", "close": 57.54, "volume": 2714146.0}, {"date": "2018-10-19", "close": 57.23, "volume": 3208079.0}, {"date": "2018-10-22", "close": 56.48, "volume": 2913136.0}, {"date": "2018-10-23", "close": 57.23, "volume": 4782663.0}, {"date": "2018-10-24", "close": 54.75, "volume": 5367128.0}, {"date": "2018-10-25", "close": 55.85, "volume": 4876746.0}, {"date": "2018-10-26", "close": 54.27, "volume": 5669557.0}, {"date": "2018-10-29", "close": 54.07, "volume": 4332946.0}, {"date": "2018-10-30", "close": 54.14, "volume": 5163670.0}, {"date": "2018-10-31", "close": 56.04, "volume": 5108403.0}, {"date": "2018-11-01", "close": 57.75, "volume": 4028187.0}, {"date": "2018-11-02", "close": 57.07, "volume": 3138704.0}, {"date": "2018-11-05", "close": 56.86, "volume": 2906859.0}, {"date": "2018-11-06", "close": 57.25, "volume": 3252418.0}, {"date": "2018-11-07", "close": 58.67, "volume": 4124314.0}, {"date": "2018-11-08", "close": 58.12, "volume": 4268156.0}, {"date": "2018-11-09", "close": 58.54, "volume": 2587003.0}, {"date": "2018-11-12", "close": 57.77, "volume": 2340562.0}, {"date": "2018-11-13", "close": 58.9, "volume": 3567648.0}, {"date": "2018-11-14", "close": 59.24, "volume": 3835943.0}, {"date": "2018-11-15", "close": 59.85, "volume": 3497031.0}, {"date": "2018-11-16", "close": 59.96, "volume": 2779804.0}, {"date": "2018-11-19", "close": 59.05, "volume": 3106329.0}, {"date": "2018-11-20", "close": 59.88, "volume": 5681485.0}, {"date": "2018-11-21", "close": 60.04, "volume": 3616040.0}, {"date": "2018-11-23", "close": 60.75, "volume": 2044375.0}, {"date": "2018-11-26", "close": 61.4, "volume": 3273954.0}, {"date": "2018-11-27", "close": 60.55, "volume": 3890632.0}, {"date": "2018-11-28", "close": 61.94, "volume": 3608424.0}, {"date": "2018-11-29", "close": 60.73, "volume": 6206672.0}, {"date": "2018-11-30", "close": 60.29, "volume": 5744733.0}, {"date": "2018-12-03", "close": 61.08, "volume": 3997582.0}, {"date": "2018-12-04", "close": 58.3, "volume": 5198402.0}, {"date": "2018-12-06", "close": 58.9, "volume": 4443581.0}, {"date": "2018-12-07", "close": 56.73, "volume": 3104388.0}, {"date": "2018-12-10", "close": 56.35, "volume": 4973444.0}, {"date": "2018-12-11", "close": 56.07, "volume": 2909291.0}, {"date": "2018-12-12", "close": 56.52, "volume": 2505906.0}, {"date": "2018-12-13", "close": 56.59, "volume": 2813533.0}, {"date": "2018-12-14", "close": 56.33, "volume": 4024521.0}, {"date": "2018-12-17", "close": 56.34, "volume": 5204175.0}, {"date": "2018-12-18", "close": 56.21, "volume": 5101859.0}, {"date": "2018-12-19", "close": 55.01, "volume": 5865881.0}, {"date": "2018-12-20", "close": 49.79, "volume": 11300540.0}, {"date": "2018-12-21", "close": 47.86, "volume": 8078753.0}, {"date": "2018-12-24", "close": 46.21, "volume": 3631619.0}, {"date": "2018-12-26", "close": 47.5, "volume": 7952552.0}, {"date": "2018-12-27", "close": 48.13, "volume": 5078912.0}, {"date": "2018-12-28", "close": 48.68, "volume": 4797240.0}, {"date": "2018-12-31", "close": 49.3, "volume": 3970653.0}, {"date": "2019-01-02", "close": 49.85, "volume": 3926780.0}, {"date": "2019-01-03", "close": 47.37, "volume": 6128170.0}, {"date": "2019-01-04", "close": 50.05, "volume": 4568324.0}, {"date": "2019-01-07", "close": 50.64, "volume": 4694048.0}, {"date": "2019-01-08", "close": 51.9, "volume": 5776366.0}, {"date": "2019-01-09", "close": 51.99, "volume": 4083424.0}, {"date": "2019-01-10", "close": 52.29, "volume": 3918496.0}, {"date": "2019-01-11", "close": 52.4, "volume": 3060054.0}, {"date": "2019-01-14", "close": 52.2, "volume": 3181606.0}, {"date": "2019-01-15", "close": 52.92, "volume": 3969538.0}, {"date": "2019-01-16", "close": 52.73, "volume": 4692769.0}, {"date": "2019-01-17", "close": 53.54, "volume": 3157829.0}, {"date": "2019-01-18", "close": 54.88, "volume": 5684348.0}, {"date": "2019-01-22", "close": 54.52, "volume": 5848387.0}, {"date": "2019-01-23", "close": 54.27, "volume": 4352318.0}, {"date": "2019-01-24", "close": 55.02, "volume": 4879871.0}, {"date": "2019-01-25", "close": 55.51, "volume": 3172764.0}, {"date": "2019-01-28", "close": 56.4, "volume": 4500684.0}, {"date": "2019-01-29", "close": 56.26, "volume": 3152218.0}, {"date": "2019-01-30", "close": 57.43, "volume": 5487948.0}, {"date": "2019-01-31", "close": 57.58, "volume": 3763060.0}, {"date": "2019-02-01", "close": 57.71, "volume": 3032861.0}, {"date": "2019-02-04", "close": 58.18, "volume": 2464189.0}, {"date": "2019-02-05", "close": 58.56, "volume": 2983685.0}, {"date": "2019-02-06", "close": 58.31, "volume": 3296068.0}, {"date": "2019-02-07", "close": 56.96, "volume": 3965495.0}, {"date": "2019-02-08", "close": 56.63, "volume": 3609494.0}, {"date": "2019-02-11", "close": 56.82, "volume": 2310241.0}, {"date": "2019-02-12", "close": 56.57, "volume": 2756986.0}, {"date": "2019-02-13", "close": 57.05, "volume": 2591486.0}, {"date": "2019-02-14", "close": 57.1, "volume": 2443794.0}, {"date": "2019-02-15", "close": 57.25, "volume": 3239397.0}, {"date": "2019-02-19", "close": 58.3, "volume": 3807353.0}, {"date": "2019-02-20", "close": 58.85, "volume": 3492857.0}, {"date": "2019-02-21", "close": 58.27, "volume": 3723830.0}, {"date": "2019-02-22", "close": 58.82, "volume": 2234599.0}, {"date": "2019-02-25", "close": 58.57, "volume": 3336095.0}, {"date": "2019-02-26", "close": 58.25, "volume": 2394680.0}, {"date": "2019-02-27", "close": 57.68, "volume": 2986536.0}, {"date": "2019-02-28", "close": 57.76, "volume": 4367151.0}, {"date": "2019-03-01", "close": 57.84, "volume": 2883894.0}, {"date": "2019-03-04", "close": 56.56, "volume": 3565409.0}, {"date": "2019-03-05", "close": 57.11, "volume": 3889292.0}, {"date": "2019-03-06", "close": 56.15, "volume": 3366072.0}, {"date": "2019-03-07", "close": 55.38, "volume": 3422766.0}, {"date": "2019-03-08", "close": 54.97, "volume": 3447842.0}, {"date": "2019-03-11", "close": 55.43, "volume": 3472472.0}, {"date": "2019-03-12", "close": 55.26, "volume": 4375142.0}, {"date": "2019-03-13", "close": 56.09, "volume": 4135870.0}, {"date": "2019-03-14", "close": 56.43, "volume": 3789919.0}, {"date": "2019-03-15", "close": 56.61, "volume": 4395108.0}, {"date": "2019-03-18", "close": 57.35, "volume": 4165589.0}, {"date": "2019-03-19", "close": 57.12, "volume": 3409229.0}, {"date": "2019-03-20", "close": 56.53, "volume": 4361282.0}, {"date": "2019-03-21", "close": 57.26, "volume": 2931842.0}, {"date": "2019-03-22", "close": 56.42, "volume": 3510321.0}, {"date": "2019-03-25", "close": 56.65, "volume": 4241801.0}, {"date": "2019-03-26", "close": 51.71, "volume": 18502550.0}, {"date": "2019-03-27", "close": 50.66, "volume": 7382343.0}, {"date": "2019-03-28", "close": 50.34, "volume": 5569186.0}, {"date": "2019-03-29", "close": 50.72, "volume": 4929463.0}, {"date": "2019-04-01", "close": 52.19, "volume": 4962767.0}, {"date": "2019-04-02", "close": 52.37, "volume": 4509120.0}, {"date": "2019-04-03", "close": 53.19, "volume": 4954117.0}, {"date": "2019-04-04", "close": 53.1, "volume": 2296667.0}, {"date": "2019-04-05", "close": 53.07, "volume": 3821188.0}, {"date": "2019-04-08", "close": 52.51, "volume": 3192058.0}, {"date": "2019-04-09", "close": 51.9, "volume": 4108188.0}, {"date": "2019-04-10", "close": 52.27, "volume": 2639781.0}, {"date": "2019-04-11", "close": 52.47, "volume": 4582954.0}, {"date": "2019-04-12", "close": 53.57, "volume": 3395739.0}, {"date": "2019-04-15", "close": 53.74, "volume": 3001994.0}, {"date": "2019-04-16", "close": 54.8, "volume": 3464574.0}, {"date": "2019-04-17", "close": 54.54, "volume": 4991907.0}, {"date": "2019-04-18", "close": 53.63, "volume": 4114160.0}, {"date": "2019-04-22", "close": 53.07, "volume": 2463049.0}, {"date": "2019-04-23", "close": 53.75, "volume": 2541184.0}, {"date": "2019-04-24", "close": 53.73, "volume": 2863268.0}, {"date": "2019-04-25", "close": 53.83, "volume": 2284007.0}, {"date": "2019-04-26", "close": 54.42, "volume": 1794208.0}, {"date": "2019-04-29", "close": 54.43, "volume": 4598385.0}, {"date": "2019-04-30", "close": 54.86, "volume": 4313624.0}, {"date": "2019-05-01", "close": 55.82, "volume": 6672219.0}, {"date": "2019-05-02", "close": 54.33, "volume": 7569755.0}, {"date": "2019-05-03", "close": 55.18, "volume": 3826945.0}, {"date": "2019-05-06", "close": 54.85, "volume": 2969482.0}, {"date": "2019-05-07", "close": 53.68, "volume": 5068102.0}, {"date": "2019-05-08", "close": 54.02, "volume": 3207097.0}, {"date": "2019-05-09", "close": 53.94, "volume": 2749438.0}, {"date": "2019-05-10", "close": 54.34, "volume": 2507283.0}, {"date": "2019-05-13", "close": 52.78, "volume": 4467448.0}, {"date": "2019-05-14", "close": 53.82, "volume": 4244139.0}, {"date": "2019-05-15", "close": 53.79, "volume": 3906786.0}, {"date": "2019-05-16", "close": 53.93, "volume": 2794448.0}, {"date": "2019-05-17", "close": 53.68, "volume": 3006670.0}, {"date": "2019-05-20", "close": 52.38, "volume": 2876522.0}, {"date": "2019-05-21", "close": 52.66, "volume": 3220635.0}, {"date": "2019-05-22", "close": 52.63, "volume": 2211005.0}, {"date": "2019-05-23", "close": 51.62, "volume": 2930692.0}, {"date": "2019-05-24", "close": 51.61, "volume": 1678734.0}, {"date": "2019-05-28", "close": 51.25, "volume": 3152968.0}, {"date": "2019-05-29", "close": 51.6, "volume": 3485183.0}, {"date": "2019-05-30", "close": 51.55, "volume": 1950866.0}, {"date": "2019-05-31", "close": 51.19, "volume": 2669530.0}, {"date": "2019-06-03", "close": 51.12, "volume": 3544275.0}, {"date": "2019-06-04", "close": 52.28, "volume": 4178073.0}, {"date": "2019-06-05", "close": 50.89, "volume": 5599125.0}, {"date": "2019-06-06", "close": 51.16, "volume": 4085953.0}, {"date": "2019-06-07", "close": 52.23, "volume": 3503955.0}, {"date": "2019-06-10", "close": 53.18, "volume": 3067308.0}, {"date": "2019-06-11", "close": 53.17, "volume": 2774984.0}, {"date": "2019-06-12", "close": 53.39, "volume": 2137654.0}, {"date": "2019-06-13", "close": 52.85, "volume": 3030382.0}, {"date": "2019-06-14", "close": 53.12, "volume": 1965294.0}, {"date": "2019-06-17", "close": 52.28, "volume": 2466960.0}, {"date": "2019-06-18", "close": 52.38, "volume": 3331638.0}, {"date": "2019-06-19", "close": 52.84, "volume": 3661951.0}, {"date": "2019-06-20", "close": 48.8, "volume": 18522530.0}, {"date": "2019-06-21", "close": 46.63, "volume": 12021200.0}, {"date": "2019-06-24", "close": 46.0, "volume": 8929521.0}, {"date": "2019-06-25", "close": 45.45, "volume": 9504895.0}, {"date": "2019-06-26", "close": 45.38, "volume": 7336966.0}, {"date": "2019-06-27", "close": 45.92, "volume": 6663121.0}, {"date": "2019-06-28", "close": 46.55, "volume": 5950325.0}, {"date": "2019-07-01", "close": 46.29, "volume": 4825075.0}, {"date": "2019-07-02", "close": 46.53, "volume": 4150395.0}, {"date": "2019-07-03", "close": 46.18, "volume": 2599338.0}, {"date": "2019-07-05", "close": 46.91, "volume": 3597106.0}, {"date": "2019-07-08", "close": 46.42, "volume": 4066262.0}, {"date": "2019-07-09", "close": 45.92, "volume": 5222031.0}, {"date": "2019-07-10", "close": 45.51, "volume": 4056932.0}, {"date": "2019-07-11", "close": 45.83, "volume": 2799762.0}, {"date": "2019-07-12", "close": 46.26, "volume": 2872170.0}, {"date": "2019-07-15", "close": 46.95, "volume": 3876470.0}, {"date": "2019-07-16", "close": 46.45, "volume": 4392563.0}, {"date": "2019-07-17", "close": 45.64, "volume": 4730661.0}, {"date": "2019-07-18", "close": 45.49, "volume": 2491999.0}, {"date": "2019-07-19", "close": 45.09, "volume": 2845154.0}, {"date": "2019-07-22", "close": 45.1, "volume": 2792113.0}, {"date": "2019-07-23", "close": 46.2, "volume": 4392448.0}, {"date": "2019-07-24", "close": 47.12, "volume": 5333554.0}, {"date": "2019-07-25", "close": 46.62, "volume": 4309577.0}, {"date": "2019-07-26", "close": 47.27, "volume": 3324346.0}, {"date": "2019-07-29", "close": 47.35, "volume": 2531082.0}, {"date": "2019-07-30", "close": 47.38, "volume": 2467130.0}, {"date": "2019-07-31", "close": 47.23, "volume": 6388089.0}, {"date": "2019-08-01", "close": 46.66, "volume": 5407570.0}, {"date": "2019-08-02", "close": 45.96, "volume": 2669461.0}, {"date": "2019-08-05", "close": 45.21, "volume": 5741694.0}, {"date": "2019-08-06", "close": 45.06, "volume": 4097146.0}, {"date": "2019-08-07", "close": 45.42, "volume": 3493182.0}, {"date": "2019-08-08", "close": 46.45, "volume": 4345580.0}, {"date": "2019-08-09", "close": 46.0, "volume": 3453568.0}, {"date": "2019-08-12", "close": 45.55, "volume": 3187903.0}, {"date": "2019-08-13", "close": 45.94, "volume": 3189988.0}, {"date": "2019-08-14", "close": 44.71, "volume": 4935956.0}, {"date": "2019-08-15", "close": 44.3, "volume": 3488709.0}, {"date": "2019-08-16", "close": 44.93, "volume": 2083114.0}, {"date": "2019-08-19", "close": 45.74, "volume": 2487475.0}, {"date": "2019-08-20", "close": 45.35, "volume": 2818236.0}, {"date": "2019-08-21", "close": 45.95, "volume": 3383849.0}, {"date": "2019-08-22", "close": 45.09, "volume": 3170245.0}, {"date": "2019-08-23", "close": 43.28, "volume": 3779356.0}, {"date": "2019-08-26", "close": 43.48, "volume": 3275431.0}, {"date": "2019-08-27", "close": 43.03, "volume": 4200081.0}, {"date": "2019-08-28", "close": 43.4, "volume": 2405806.0}, {"date": "2019-08-29", "close": 44.0, "volume": 2522735.0}, {"date": "2019-08-30", "close": 44.08, "volume": 3175964.0}, {"date": "2019-09-03", "close": 43.67, "volume": 3308856.0}, {"date": "2019-09-04", "close": 43.89, "volume": 3186549.0}, {"date": "2019-09-05", "close": 45.11, "volume": 2524161.0}, {"date": "2019-09-06", "close": 45.72, "volume": 3456561.0}, {"date": "2019-09-09", "close": 47.61, "volume": 6328126.0}, {"date": "2019-09-10", "close": 49.66, "volume": 7331787.0}, {"date": "2019-09-11", "close": 49.71, "volume": 6314167.0}, {"date": "2019-09-12", "close": 49.62, "volume": 4216320.0}, {"date": "2019-09-13", "close": 50.55, "volume": 4124473.0}, {"date": "2019-09-16", "close": 48.92, "volume": 5847147.0}, {"date": "2019-09-17", "close": 49.37, "volume": 3786748.0}, {"date": "2019-09-18", "close": 48.84, "volume": 3222327.0}, {"date": "2019-09-19", "close": 48.38, "volume": 3115200.0}, {"date": "2019-09-20", "close": 48.22, "volume": 4487952.0}, {"date": "2019-09-23", "close": 47.7, "volume": 3421088.0}, {"date": "2019-09-24", "close": 47.62, "volume": 3641384.0}, {"date": "2019-09-25", "close": 48.06, "volume": 3890396.0}, {"date": "2019-09-26", "close": 43.95, "volume": 12716830.0}, {"date": "2019-09-27", "close": 43.58, "volume": 7540579.0}, {"date": "2019-09-30", "close": 43.71, "volume": 4736338.0}, {"date": "2019-10-01", "close": 42.49, "volume": 6694435.0}, {"date": "2019-10-02", "close": 41.44, "volume": 6409232.0}, {"date": "2019-10-03", "close": 41.0, "volume": 7178921.0}, {"date": "2019-10-04", "close": 41.14, "volume": 5268216.0}, {"date": "2019-10-07", "close": 40.91, "volume": 5729166.0}, {"date": "2019-10-08", "close": 40.13, "volume": 4294119.0}, {"date": "2019-10-09", "close": 40.53, "volume": 3506471.0}, {"date": "2019-10-10", "close": 40.95, "volume": 4233000.0}, {"date": "2019-10-11", "close": 41.55, "volume": 5957265.0}, {"date": "2019-10-14", "close": 42.04, "volume": 4072341.0}, {"date": "2019-10-15", "close": 42.49, "volume": 2951989.0}, {"date": "2019-10-16", "close": 42.39, "volume": 2776938.0}, {"date": "2019-10-17", "close": 42.44, "volume": 3168583.0}, {"date": "2019-10-18", "close": 42.79, "volume": 5269405.0}, {"date": "2019-10-21", "close": 43.12, "volume": 4585008.0}, {"date": "2019-10-22", "close": 42.55, "volume": 3900316.0}, {"date": "2019-10-23", "close": 44.0, "volume": 7301120.0}, {"date": "2019-10-24", "close": 43.9, "volume": 4200403.0}, {"date": "2019-10-25", "close": 44.57, "volume": 2730417.0}, {"date": "2019-10-28", "close": 44.18, "volume": 2764408.0}, {"date": "2019-10-29", "close": 44.16, "volume": 3297402.0}, {"date": "2019-10-30", "close": 43.21, "volume": 4253720.0}, {"date": "2019-10-31", "close": 42.89, "volume": 5084661.0}, {"date": "2019-11-01", "close": 42.95, "volume": 4303035.0}, {"date": "2019-11-04", "close": 44.21, "volume": 4211465.0}, {"date": "2019-11-05", "close": 44.86, "volume": 3851883.0}, {"date": "2019-11-06", "close": 44.37, "volume": 3075534.0}, {"date": "2019-11-07", "close": 45.05, "volume": 3818021.0}, {"date": "2019-11-08", "close": 45.05, "volume": 2709924.0}, {"date": "2019-11-11", "close": 44.68, "volume": 2294960.0}, {"date": "2019-11-12", "close": 44.48, "volume": 2249429.0}, {"date": "2019-11-13", "close": 44.06, "volume": 2565132.0}, {"date": "2019-11-14", "close": 44.44, "volume": 1933857.0}, {"date": "2019-11-15", "close": 44.85, "volume": 2187458.0}, {"date": "2019-11-18", "close": 44.7, "volume": 2197498.0}, {"date": "2019-11-19", "close": 44.49, "volume": 2503544.0}, {"date": "2019-11-20", "close": 43.67, "volume": 3088965.0}, {"date": "2019-11-21", "close": 43.02, "volume": 3770408.0}, {"date": "2019-11-22", "close": 43.68, "volume": 3971064.0}, {"date": "2019-11-25", "close": 44.5, "volume": 3054594.0}, {"date": "2019-11-26", "close": 44.68, "volume": 3217675.0}, {"date": "2019-11-27", "close": 45.22, "volume": 4832564.0}, {"date": "2019-11-29", "close": 45.08, "volume": 1913087.0}, {"date": "2019-12-02", "close": 44.49, "volume": 3377533.0}, {"date": "2019-12-03", "close": 43.54, "volume": 3095551.0}, {"date": "2019-12-04", "close": 43.88, "volume": 2644628.0}, {"date": "2019-12-05", "close": 44.2, "volume": 3152555.0}, {"date": "2019-12-06", "close": 44.77, "volume": 3682450.0}, {"date": "2019-12-09", "close": 45.41, "volume": 3221147.0}, {"date": "2019-12-10", "close": 45.32, "volume": 3698370.0}, {"date": "2019-12-11", "close": 45.79, "volume": 2839048.0}, {"date": "2019-12-12", "close": 46.9, "volume": 5272863.0}, {"date": "2019-12-13", "close": 47.45, "volume": 6957545.0}, {"date": "2019-12-16", "close": 46.99, "volume": 4590265.0}, {"date": "2019-12-17", "close": 47.2, "volume": 3246173.0}, {"date": "2019-12-18", "close": 46.58, "volume": 6584640.0}, {"date": "2019-12-19", "close": 46.65, "volume": 4481502.0}, {"date": "2019-12-20", "close": 50.21, "volume": 15870400.0}, {"date": "2019-12-23", "close": 51.26, "volume": 5965361.0}, {"date": "2019-12-24", "close": 50.94, "volume": 2142276.0}, {"date": "2019-12-26", "close": 51.33, "volume": 3217210.0}, {"date": "2019-12-27", "close": 51.33, "volume": 2093453.0}, {"date": "2019-12-30", "close": 51.02, "volume": 2568664.0}, {"date": "2019-12-31", "close": 50.83, "volume": 3130950.0}, {"date": "2020-01-02", "close": 51.31, "volume": 4200997.0}, {"date": "2020-01-03", "close": 49.89, "volume": 4892378.0}, {"date": "2020-01-06", "close": 48.38, "volume": 6696713.0}, {"date": "2020-01-07", "close": 48.53, "volume": 5756814.0}, {"date": "2020-01-08", "close": 48.76, "volume": 5021358.0}, {"date": "2020-01-09", "close": 49.2, "volume": 2589399.0}, {"date": "2020-01-10", "close": 48.85, "volume": 4362546.0}, {"date": "2020-01-13", "close": 49.36, "volume": 4041800.0}, {"date": "2020-01-14", "close": 50.21, "volume": 4406133.0}, {"date": "2020-01-15", "close": 50.44, "volume": 3656045.0}, {"date": "2020-01-16", "close": 51.35, "volume": 4772686.0}, {"date": "2020-01-17", "close": 51.9, "volume": 6560513.0}, {"date": "2020-01-21", "close": 50.69, "volume": 12100700.0}, {"date": "2020-01-22", "close": 49.88, "volume": 5109157.0}, {"date": "2020-01-23", "close": 49.45, "volume": 6305172.0}, {"date": "2020-01-24", "close": 47.52, "volume": 6470734.0}, {"date": "2020-01-27", "close": 45.27, "volume": 8099201.0}, {"date": "2020-01-28", "close": 46.5, "volume": 7155699.0}, {"date": "2020-01-29", "close": 46.5, "volume": 3408236.0}, {"date": "2020-01-30", "close": 44.75, "volume": 14856080.0}, {"date": "2020-01-31", "close": 43.53, "volume": 11796400.0}, {"date": "2020-02-03", "close": 42.75, "volume": 8341740.0}, {"date": "2020-02-04", "close": 43.56, "volume": 6164371.0}, {"date": "2020-02-05", "close": 44.14, "volume": 6679626.0}, {"date": "2020-02-06", "close": 43.78, "volume": 4534629.0}, {"date": "2020-02-07", "close": 42.2, "volume": 11253030.0}, {"date": "2020-02-10", "close": 41.78, "volume": 4829298.0}, {"date": "2020-02-11", "close": 42.95, "volume": 5807600.0}, {"date": "2020-02-12", "close": 44.06, "volume": 6867912.0}, {"date": "2020-02-13", "close": 43.2, "volume": 6670587.0}, {"date": "2020-02-14", "close": 42.6, "volume": 3998020.0}, {"date": "2020-02-18", "close": 42.92, "volume": 6246943.0}, {"date": "2020-02-19", "close": 43.34, "volume": 4625416.0}, {"date": "2020-02-20", "close": 42.5, "volume": 5343805.0}, {"date": "2020-02-21", "close": 41.69, "volume": 8009836.0}, {"date": "2020-02-24", "close": 37.76, "volume": 15441410.0}, {"date": "2020-02-25", "close": 35.84, "volume": 16153660.0}, {"date": "2020-02-26", "close": 33.14, "volume": 23505350.0}, {"date": "2020-02-27", "close": 31.85, "volume": 31486430.0}, {"date": "2020-02-28", "close": 33.46, "volume": 24868190.0}, {"date": "2020-03-02", "close": 33.06, "volume": 19716210.0}, {"date": "2020-03-03", "close": 31.83, "volume": 19720610.0}, {"date": "2020-03-04", "close": 32.46, "volume": 19503500.0}, {"date": "2020-03-05", "close": 27.87, "volume": 33085040.0}, {"date": "2020-03-06", "close": 27.15, "volume": 29767800.0}, {"date": "2020-03-09", "close": 21.74, "volume": 33764210.0}, {"date": "2020-03-10", "close": 24.02, "volume": 45551290.0}, {"date": "2020-03-11", "close": 21.75, "volume": 38262760.0}, {"date": "2020-03-12", "close": 14.97, "volume": 47752930.0}, {"date": "2020-03-13", "close": 17.58, "volume": 55565780.0}, {"date": "2020-03-16", "close": 14.57, "volume": 50744930.0}, {"date": "2020-03-17", "close": 12.71, "volume": 41578660.0}, {"date": "2020-03-18", "close": 9.3, "volume": 69931050.0}, {"date": "2020-03-19", "close": 10.0, "volume": 52661960.0}, {"date": "2020-03-20", "close": 12.0, "volume": 80096370.0}, {"date": "2020-03-23", "close": 12.0, "volume": 52551830.0}, {"date": "2020-03-24", "close": 13.68, "volume": 65012430.0}, {"date": "2020-03-25", "close": 15.55, "volume": 78051660.0}, {"date": "2020-03-26", "close": 17.82, "volume": 97609190.0}, {"date": "2020-03-27", "close": 14.41, "volume": 64592360.0}, {"date": "2020-03-30", "close": 12.8, "volume": 46165600.0}, {"date": "2020-03-31", "close": 13.17, "volume": 112205700.0}, {"date": "2020-04-01", "close": 8.8, "volume": 182979300.0}, {"date": "2020-04-02", "close": 7.97, "volume": 262061100.0}, {"date": "2020-04-03", "close": 8.49, "volume": 124436200.0}, {"date": "2020-04-06", "close": 10.21, "volume": 195697600.0}, {"date": "2020-04-07", "close": 11.3, "volume": 185454300.0}, {"date": "2020-04-08", "close": 11.99, "volume": 108041200.0}, {"date": "2020-04-09", "close": 12.42, "volume": 145266500.0}, {"date": "2020-04-13", "close": 11.5, "volume": 77438800.0}, {"date": "2020-04-14", "close": 12.51, "volume": 79840100.0}, {"date": "2020-04-15", "close": 12.38, "volume": 55875260.0}, {"date": "2020-04-16", "close": 11.85, "volume": 59788580.0}, {"date": "2020-04-17", "close": 12.56, "volume": 60675120.0}, {"date": "2020-04-20", "close": 12.22, "volume": 41265160.0}, {"date": "2020-04-21", "close": 11.84, "volume": 40644490.0}, {"date": "2020-04-22", "close": 11.64, "volume": 38621570.0}, {"date": "2020-04-23", "close": 12.17, "volume": 46795190.0}, {"date": "2020-04-24", "close": 11.91, "volume": 39106150.0}, {"date": "2020-04-27", "close": 12.98, "volume": 54811250.0}, {"date": "2020-04-28", "close": 14.46, "volume": 90378210.0}, {"date": "2020-04-29", "close": 16.69, "volume": 111882500.0}, {"date": "2020-04-30", "close": 15.9, "volume": 87744910.0}, {"date": "2020-05-01", "close": 13.93, "volume": 63622540.0}, {"date": "2020-05-04", "close": 14.34, "volume": 74722720.0}, {"date": "2020-05-05", "close": 13.09, "volume": 89357450.0}, {"date": "2020-05-06", "close": 12.82, "volume": 50586780.0}, {"date": "2020-05-07", "close": 13.53, "volume": 39715810.0}, {"date": "2020-05-08", "close": 14.21, "volume": 41587410.0}, {"date": "2020-05-11", "close": 13.85, "volume": 36936900.0}, {"date": "2020-05-12", "close": 13.19, "volume": 35482340.0}, {"date": "2020-05-13", "close": 12.26, "volume": 57274050.0}, {"date": "2020-05-14", "close": 12.27, "volume": 56189710.0}, {"date": "2020-05-15", "close": 12.78, "volume": 36812770.0}, {"date": "2020-05-18", "close": 14.72, "volume": 79983390.0}, {"date": "2020-05-19", "close": 14.11, "volume": 51347120.0}, {"date": "2020-05-20", "close": 14.15, "volume": 40132640.0}, {"date": "2020-05-21", "close": 14.6, "volume": 50573060.0}, {"date": "2020-05-22", "close": 14.46, "volume": 29208040.0}, {"date": "2020-05-26", "close": 16.28, "volume": 59226220.0}, {"date": "2020-05-27", "close": 17.24, "volume": 88455750.0}, {"date": "2020-05-28", "close": 15.93, "volume": 60951580.0}, {"date": "2020-05-29", "close": 15.74, "volume": 50358470.0}, {"date": "2020-06-01", "close": 16.8, "volume": 42635530.0}, {"date": "2020-06-02", "close": 16.87, "volume": 41632090.0}, {"date": "2020-06-03", "close": 17.25, "volume": 53113170.0}, {"date": "2020-06-04", "close": 18.48, "volume": 86050100.0}, {"date": "2020-06-05", "close": 21.51, "volume": 113521100.0}, {"date": "2020-06-08", "close": 24.91, "volume": 107262900.0}, {"date": "2020-06-09", "close": 23.04, "volume": 72547440.0}, {"date": "2020-06-10", "close": 20.59, "volume": 82883080.0}, {"date": "2020-06-11", "close": 17.44, "volume": 79106600.0}, {"date": "2020-06-12", "close": 19.98, "volume": 65140120.0}, {"date": "2020-06-15", "close": 19.44, "volume": 59224490.0}, {"date": "2020-06-16", "close": 20.42, "volume": 58679120.0}, {"date": "2020-06-17", "close": 19.09, "volume": 44645690.0}, {"date": "2020-06-18", "close": 18.82, "volume": 60188030.0}, {"date": "2020-06-19", "close": 17.83, "volume": 54899090.0}, {"date": "2020-06-22", "close": 17.23, "volume": 44450660.0}, {"date": "2020-06-23", "close": 18.0, "volume": 33867690.0}, {"date": "2020-06-24", "close": 16.0, "volume": 47045990.0}, {"date": "2020-06-25", "close": 16.0, "volume": 37376690.0}, {"date": "2020-06-26", "close": 15.78, "volume": 36855960.0}, {"date": "2020-06-29", "close": 16.78, "volume": 36047620.0}, {"date": "2020-06-30", "close": 16.42, "volume": 25267620.0}, {"date": "2020-07-01", "close": 16.36, "volume": 37215110.0}, {"date": "2020-07-02", "close": 15.88, "volume": 30023340.0}, {"date": "2020-07-06", "close": 15.61, "volume": 34196880.0}, {"date": "2020-07-07", "close": 14.57, "volume": 31134820.0}, {"date": "2020-07-08", "close": 15.32, "volume": 29958620.0}, {"date": "2020-07-09", "close": 14.58, "volume": 40151960.0}, {"date": "2020-07-10", "close": 16.16, "volume": 61894070.0}, {"date": "2020-07-13", "close": 15.28, "volume": 41340480.0}, {"date": "2020-07-14", "close": 15.04, "volume": 31410670.0}, {"date": "2020-07-15", "close": 17.48, "volume": 72487610.0}, {"date": "2020-07-16", "close": 15.78, "volume": 42311050.0}, {"date": "2020-07-17", "close": 15.47, "volume": 28130950.0}, {"date": "2020-07-20", "close": 15.0, "volume": 25175230.0}, {"date": "2020-07-21", "close": 15.19, "volume": 24719210.0}, {"date": "2020-07-22", "close": 15.14, "volume": 17650090.0}, {"date": "2020-07-23", "close": 14.8, "volume": 32436130.0}, {"date": "2020-07-24", "close": 14.8, "volume": 26712210.0}, {"date": "2020-07-27", "close": 13.75, "volume": 37462930.0}, {"date": "2020-07-28", "close": 14.33, "volume": 31311280.0}, {"date": "2020-07-29", "close": 14.65, "volume": 19415010.0}, {"date": "2020-07-30", "close": 14.34, "volume": 15895340.0}, {"date": "2020-07-31", "close": 13.88, "volume": 20665780.0}, {"date": "2020-08-03", "close": 13.07, "volume": 34967540.0}, {"date": "2020-08-04", "close": 13.74, "volume": 24159790.0}, {"date": "2020-08-05", "close": 14.02, "volume": 24391060.0}, {"date": "2020-08-06", "close": 13.78, "volume": 85130200.0}, {"date": "2020-08-07", "close": 14.22, "volume": 36316340.0}, {"date": "2020-08-10", "close": 15.44, "volume": 41905600.0}, {"date": "2020-08-11", "close": 15.82, "volume": 54167610.0}, {"date": "2020-08-12", "close": 15.19, "volume": 35929870.0}, {"date": "2020-08-13", "close": 15.22, "volume": 21416140.0}, {"date": "2020-08-14", "close": 15.47, "volume": 20937070.0}, {"date": "2020-08-17", "close": 14.68, "volume": 33330570.0}, {"date": "2020-08-18", "close": 14.41, "volume": 24744610.0}, {"date": "2020-08-19", "close": 14.6, "volume": 26620330.0}, {"date": "2020-08-20", "close": 14.54, "volume": 19955390.0}, {"date": "2020-08-21", "close": 14.65, "volume": 18797390.0}, {"date": "2020-08-24", "close": 16.14, "volume": 56417210.0}, {"date": "2020-08-25", "close": 15.89, "volume": 38551530.0}, {"date": "2020-08-26", "close": 15.28, "volume": 24425240.0}, {"date": "2020-08-27", "close": 16.12, "volume": 48079420.0}, {"date": "2020-08-28", "close": 17.21, "volume": 51079100.0}, {"date": "2020-08-31", "close": 16.48, "volume": 43771740.0}, {"date": "2020-09-01", "close": 16.51, "volume": 26448190.0}, {"date": "2020-09-02", "close": 16.71, "volume": 20720910.0}, {"date": "2020-09-03", "close": 17.58, "volume": 94120080.0}, {"date": "2020-09-04", "close": 18.53, "volume": 66539730.0}, {"date": "2020-09-08", "close": 18.29, "volume": 46728130.0}, {"date": "2020-09-09", "close": 17.66, "volume": 36217890.0}, {"date": "2020-09-10", "close": 17.88, "volume": 36598300.0}, {"date": "2020-09-11", "close": 17.69, "volume": 23899450.0}, {"date": "2020-09-14", "close": 17.85, "volume": 25838410.0}, {"date": "2020-09-15", "close": 15.93, "volume": 80598090.0}, {"date": "2020-09-16", "close": 16.46, "volume": 38351340.0}, {"date": "2020-09-17", "close": 16.24, "volume": 30506230.0}, {"date": "2020-09-18", "close": 15.31, "volume": 51607640.0}, {"date": "2020-09-21", "close": 14.29, "volume": 42775080.0}, {"date": "2020-09-22", "close": 14.41, "volume": 30011100.0}, {"date": "2020-09-23", "close": 14.13, "volume": 31255200.0}, {"date": "2020-09-24", "close": 13.74, "volume": 32679840.0}, {"date": "2020-09-25", "close": 15.07, "volume": 54137390.0}, {"date": "2020-09-28", "close": 15.31, "volume": 36759400.0}, {"date": "2020-09-29", "close": 15.07, "volume": 23496030.0}, {"date": "2020-09-30", "close": 15.18, "volume": 44374820.0}, {"date": "2020-10-01", "close": 15.03, "volume": 28158390.0}, {"date": "2020-10-02", "close": 15.16, "volume": 30936080.0}, {"date": "2020-10-05", "close": 14.96, "volume": 22169270.0}, {"date": "2020-10-06", "close": 15.19, "volume": 43724300.0}, {"date": "2020-10-07", "close": 15.99, "volume": 30264960.0}, {"date": "2020-10-08", "close": 15.61, "volume": 40986020.0}, {"date": "2020-10-09", "close": 15.69, "volume": 33815710.0}, {"date": "2020-10-12", "close": 15.21, "volume": 25967970.0}, {"date": "2020-10-13", "close": 14.03, "volume": 49344220.0}, {"date": "2020-10-14", "close": 13.97, "volume": 34463880.0}, {"date": "2020-10-15", "close": 14.02, "volume": 29283550.0}, {"date": "2020-10-16", "close": 14.08, "volume": 39528630.0}, {"date": "2020-10-19", "close": 14.15, "volume": 28037830.0}, {"date": "2020-10-20", "close": 14.61, "volume": 27572780.0}, {"date": "2020-10-21", "close": 14.48, "volume": 17538930.0}, {"date": "2020-10-22", "close": 15.19, "volume": 32572800.0}, {"date": "2020-10-23", "close": 15.36, "volume": 25638420.0}, {"date": "2020-10-26", "close": 14.03, "volume": 49748360.0}, {"date": "2020-10-27", "close": 13.76, "volume": 24449790.0}, {"date": "2020-10-28", "close": 12.3, "volume": 58953160.0}, {"date": "2020-10-29", "close": 12.98, "volume": 31579540.0}, {"date": "2020-10-30", "close": 13.71, "volume": 76635510.0}, {"date": "2020-11-02", "close": 13.55, "volume": 31928110.0}, {"date": "2020-11-03", "close": 13.71, "volume": 26494950.0}, {"date": "2020-11-04", "close": 13.34, "volume": 27612980.0}, {"date": "2020-11-05", "close": 14.18, "volume": 27600280.0}, {"date": "2020-11-06", "close": 13.82, "volume": 19585590.0}, {"date": "2020-11-09", "close": 19.25, "volume": 185304300.0}, {"date": "2020-11-10", "close": 16.73, "volume": 119449500.0}, {"date": "2020-11-11", "close": 16.21, "volume": 57841360.0}, {"date": "2020-11-12", "close": 14.93, "volume": 87726160.0}, {"date": "2020-11-13", "close": 16.01, "volume": 159954800.0}, {"date": "2020-11-16", "close": 17.57, "volume": 112274700.0}, {"date": "2020-11-17", "close": 18.05, "volume": 63499720.0}, {"date": "2020-11-18", "close": 17.59, "volume": 72257820.0}, {"date": "2020-11-19", "close": 18.19, "volume": 44098260.0}, {"date": "2020-11-20", "close": 17.37, "volume": 52433270.0}, {"date": "2020-11-23", "close": 18.18, "volume": 50751300.0}, {"date": "2020-11-24", "close": 20.23, "volume": 80233190.0}, {"date": "2020-11-25", "close": 20.65, "volume": 60387860.0}, {"date": "2020-11-27", "close": 21.58, "volume": 46919070.0}, {"date": "2020-11-30", "close": 19.98, "volume": 86740660.0}, {"date": "2020-12-01", "close": 20.15, "volume": 48105220.0}, {"date": "2020-12-02", "close": 21.16, "volume": 52282420.0}, {"date": "2020-12-03", "close": 22.88, "volume": 92899310.0}, {"date": "2020-12-04", "close": 23.45, "volume": 65203900.0}, {"date": "2020-12-07", "close": 23.2, "volume": 47154960.0}, {"date": "2020-12-08", "close": 23.57, "volume": 42765230.0}, {"date": "2020-12-09", "close": 22.69, "volume": 66956150.0}, {"date": "2020-12-10", "close": 22.32, "volume": 50011840.0}, {"date": "2020-12-11", "close": 21.32, "volume": 52517370.0}, {"date": "2020-12-14", "close": 20.93, "volume": 55423550.0}, {"date": "2020-12-15", "close": 21.53, "volume": 56875010.0}, {"date": "2020-12-16", "close": 21.76, "volume": 35103710.0}, {"date": "2020-12-17", "close": 21.63, "volume": 25810780.0}, {"date": "2020-12-18", "close": 21.46, "volume": 68420740.0}, {"date": "2020-12-21", "close": 21.06, "volume": 51476710.0}, {"date": "2020-12-22", "close": 19.81, "volume": 40196930.0}, {"date": "2020-12-23", "close": 20.94, "volume": 31385170.0}, {"date": "2020-12-24", "close": 20.84, "volume": 14819300.0}, {"date": "2020-12-28", "close": 21.71, "volume": 33112840.0}, {"date": "2020-12-29", "close": 21.43, "volume": 26851150.0}, {"date": "2020-12-30", "close": 21.79, "volume": 23606420.0}, {"date": "2020-12-31", "close": 21.66, "volume": 25679260.0}, {"date": "2021-01-04", "close": 20.38, "volume": 40642470.0}, {"date": "2021-01-05", "close": 20.6, "volume": 32464370.0}, {"date": "2021-01-06", "close": 20.4, "volume": 35295950.0}, {"date": "2021-01-07", "close": 20.74, "volume": 28989020.0}, {"date": "2021-01-08", "close": 20.47, "volume": 30369970.0}, {"date": "2021-01-11", "close": 20.14, "volume": 31268880.0}, {"date": "2021-01-12", "close": 20.13, "volume": 33169460.0}, {"date": "2021-01-13", "close": 20.1, "volume": 24791440.0}, {"date": "2021-01-14", "close": 20.92, "volume": 46177600.0}, {"date": "2021-01-15", "close": 20.79, "volume": 33762410.0}, {"date": "2021-01-19", "close": 20.87, "volume": 21273470.0}, {"date": "2021-01-20", "close": 20.78, "volume": 21272480.0}, {"date": "2021-01-21", "close": 20.74, "volume": 20241510.0}, {"date": "2021-01-22", "close": 20.22, "volume": 24748750.0}, {"date": "2021-01-25", "close": 19.22, "volume": 55839490.0}, {"date": "2021-01-26", "close": 18.72, "volume": 44110740.0}, {"date": "2021-01-27", "close": 18.98, "volume": 50578900.0}, {"date": "2021-01-28", "close": 19.74, "volume": 59670220.0}, {"date": "2021-01-29", "close": 18.67, "volume": 50346110.0}, {"date": "2021-02-01", "close": 18.8, "volume": 27139030.0}, {"date": "2021-02-02", "close": 19.45, "volume": 27697120.0}, {"date": "2021-02-03", "close": 20.44, "volume": 33548820.0}, {"date": "2021-02-04", "close": 21.05, "volume": 32541110.0}, {"date": "2021-02-05", "close": 21.31, "volume": 29887320.0}, {"date": "2021-02-08", "close": 21.61, "volume": 22166640.0}, {"date": "2021-02-09", "close": 21.05, "volume": 26144110.0}, {"date": "2021-02-10", "close": 20.93, "volume": 27930880.0}, {"date": "2021-02-11", "close": 20.72, "volume": 22698380.0}, {"date": "2021-02-12", "close": 20.6, "volume": 25063700.0}, {"date": "2021-02-16", "close": 22.47, "volume": 55038110.0}, {"date": "2021-02-17", "close": 23.2, "volume": 59928840.0}, {"date": "2021-02-18", "close": 22.89, "volume": 26606390.0}, {"date": "2021-02-19", "close": 24.59, "volume": 52483260.0}, {"date": "2021-02-22", "close": 25.97, "volume": 87361900.0}, {"date": "2021-02-23", "close": 26.46, "volume": 115819500.0}, {"date": "2021-02-24", "close": 27.01, "volume": 92985320.0}, {"date": "2021-02-25", "close": 25.47, "volume": 71020520.0}, {"date": "2021-02-26", "close": 26.75, "volume": 58092900.0}, {"date": "2021-03-01", "close": 26.31, "volume": 59643140.0}, {"date": "2021-03-02", "close": 27.59, "volume": 49295030.0}, {"date": "2021-03-03", "close": 28.67, "volume": 71576010.0}, {"date": "2021-03-04", "close": 27.4, "volume": 74016550.0}, {"date": "2021-03-05", "close": 26.09, "volume": 83747370.0}, {"date": "2021-03-08", "close": 26.69, "volume": 48007740.0}, {"date": "2021-03-09", "close": 27.58, "volume": 42549100.0}, {"date": "2021-03-10", "close": 26.7, "volume": 41997580.0}, {"date": "2021-03-11", "close": 27.47, "volume": 33297290.0}, {"date": "2021-03-12", "close": 28.46, "volume": 32490610.0}, {"date": "2021-03-15", "close": 29.79, "volume": 53603610.0}, {"date": "2021-03-16", "close": 28.25, "volume": 51042740.0}, {"date": "2021-03-17", "close": 28.93, "volume": 30463290.0}, {"date": "2021-03-18", "close": 28.27, "volume": 47106750.0}, {"date": "2021-03-19", "close": 28.96, "volume": 41506410.0}, {"date": "2021-03-22", "close": 27.48, "volume": 33792020.0}, {"date": "2021-03-23", "close": 25.33, "volume": 51242190.0}, {"date": "2021-03-24", "close": 24.85, "volume": 72339090.0}, {"date": "2021-03-25", "close": 25.85, "volume": 47084990.0}, {"date": "2021-03-26", "close": 26.06, "volume": 28542040.0}, {"date": "2021-03-29", "close": 25.63, "volume": 19988940.0}, {"date": "2021-03-30", "close": 26.65, "volume": 23735640.0}, {"date": "2021-03-31", "close": 26.54, "volume": 21560440.0}, {"date": "2021-04-01", "close": 26.86, "volume": 19640270.0}, {"date": "2021-04-05", "close": 28.11, "volume": 40105750.0}, {"date": "2021-04-06", "close": 28.6, "volume": 35528100.0}, {"date": "2021-04-07", "close": 29.0, "volume": 70953690.0}, {"date": "2021-04-08", "close": 28.56, "volume": 37870790.0}, {"date": "2021-04-09", "close": 29.3, "volume": 36287650.0}, {"date": "2021-04-12", "close": 27.75, "volume": 39161640.0}, {"date": "2021-04-13", "close": 27.82, "volume": 27690550.0}, {"date": "2021-04-14", "close": 27.94, "volume": 23267500.0}, {"date": "2021-04-15", "close": 27.32, "volume": 24024370.0}, {"date": "2021-04-16", "close": 27.03, "volume": 22092410.0}, {"date": "2021-04-19", "close": 26.89, "volume": 22214540.0}, {"date": "2021-04-20", "close": 25.72, "volume": 31216990.0}, {"date": "2021-04-21", "close": 27.33, "volume": 31354130.0}, {"date": "2021-04-22", "close": 26.91, "volume": 29698440.0}, {"date": "2021-04-23", "close": 27.27, "volume": 19340620.0}, {"date": "2021-04-26", "close": 27.55, "volume": 20033550.0}, {"date": "2021-04-27", "close": 27.81, "volume": 18145200.0}, {"date": "2021-04-28", "close": 27.8, "volume": 17273040.0}, {"date": "2021-04-29", "close": 27.21, "volume": 40714920.0}, {"date": "2021-04-30", "close": 27.96, "volume": 21653520.0}, {"date": "2021-05-03", "close": 27.93, "volume": 21866620.0}, {"date": "2021-05-04", "close": 26.68, "volume": 33649320.0}, {"date": "2021-05-05", "close": 26.52, "volume": 16545480.0}, {"date": "2021-05-06", "close": 25.95, "volume": 25871420.0}, {"date": "2021-05-07", "close": 26.76, "volume": 20185490.0}, {"date": "2021-05-10", "close": 26.27, "volume": 18093860.0}, {"date": "2021-05-11", "close": 25.88, "volume": 28145460.0}, {"date": "2021-05-12", "close": 24.78, "volume": 24001500.0}, {"date": "2021-05-13", "close": 25.12, "volume": 28166980.0}, {"date": "2021-05-14", "close": 27.2, "volume": 35569890.0}, {"date": "2021-05-17", "close": 27.52, "volume": 29691200.0}, {"date": "2021-05-18", "close": 28.0, "volume": 33424830.0}, {"date": "2021-05-19", "close": 27.68, "volume": 26292120.0}, {"date": "2021-05-20", "close": 27.53, "volume": 24022330.0}, {"date": "2021-05-21", "close": 27.17, "volume": 20551460.0}, {"date": "2021-05-24", "close": 27.9, "volume": 26473250.0}, {"date": "2021-05-25", "close": 28.58, "volume": 38680720.0}, {"date": "2021-05-26", "close": 29.37, "volume": 24530160.0}, {"date": "2021-05-27", "close": 30.0, "volume": 30294500.0}, {"date": "2021-05-28", "close": 29.56, "volume": 25635760.0}, {"date": "2021-06-01", "close": 30.15, "volume": 36826680.0}, {"date": "2021-06-02", "close": 31.31, "volume": 36078190.0}, {"date": "2021-06-03", "close": 30.67, "volume": 24269760.0}, {"date": "2021-06-04", "close": 30.54, "volume": 19384110.0}, {"date": "2021-06-07", "close": 30.89, "volume": 24165730.0}, {"date": "2021-06-08", "close": 31.08, "volume": 25061880.0}, {"date": "2021-06-09", "close": 30.45, "volume": 18447310.0}, {"date": "2021-06-10", "close": 29.83, "volume": 30486470.0}, {"date": "2021-06-11", "close": 29.93, "volume": 20215020.0}, {"date": "2021-06-14", "close": 28.75, "volume": 24538320.0}, {"date": "2021-06-15", "close": 28.61, "volume": 19070890.0}, {"date": "2021-06-16", "close": 29.28, "volume": 25453900.0}, {"date": "2021-06-17", "close": 28.42, "volume": 26049320.0}, {"date": "2021-06-18", "close": 28.18, "volume": 26749910.0}, {"date": "2021-06-21", "close": 28.67, "volume": 21897560.0}, {"date": "2021-06-22", "close": 28.06, "volume": 18403420.0}, {"date": "2021-06-23", "close": 28.15, "volume": 17916710.0}, {"date": "2021-06-24", "close": 27.46, "volume": 31193620.0}, {"date": "2021-06-25", "close": 28.13, "volume": 31580680.0}, {"date": "2021-06-28", "close": 26.15, "volume": 63786250.0}, {"date": "2021-06-29", "close": 25.78, "volume": 33185820.0}, {"date": "2021-06-30", "close": 26.36, "volume": 22820190.0}, {"date": "2021-07-01", "close": 26.36, "volume": 19363530.0}, {"date": "2021-07-02", "close": 26.06, "volume": 20508930.0}, {"date": "2021-07-06", "close": 25.02, "volume": 30647230.0}, {"date": "2021-07-07", "close": 24.08, "volume": 36383460.0}, {"date": "2021-07-08", "close": 23.72, "volume": 37066530.0}, {"date": "2021-07-09", "close": 24.26, "volume": 23124450.0}, {"date": "2021-07-12", "close": 23.86, "volume": 23022800.0}, {"date": "2021-07-13", "close": 22.85, "volume": 27175470.0}, {"date": "2021-07-14", "close": 22.58, "volume": 26614220.0}, {"date": "2021-07-15", "close": 21.95, "volume": 43232240.0}, {"date": "2021-07-16", "close": 20.92, "volume": 41516040.0}, {"date": "2021-07-19", "close": 19.72, "volume": 85011660.0}, {"date": "2021-07-20", "close": 21.19, "volume": 68222430.0}, {"date": "2021-07-21", "close": 23.19, "volume": 76771450.0}, {"date": "2021-07-22", "close": 22.71, "volume": 40876990.0}, {"date": "2021-07-23", "close": 21.96, "volume": 32632390.0}, {"date": "2021-07-26", "close": 23.16, "volume": 37050490.0}, {"date": "2021-07-27", "close": 22.8, "volume": 26484770.0}, {"date": "2021-07-28", "close": 22.82, "volume": 27108210.0}, {"date": "2021-07-29", "close": 22.71, "volume": 26426800.0}, {"date": "2021-07-30", "close": 21.65, "volume": 36760760.0}, {"date": "2021-08-02", "close": 21.46, "volume": 34093920.0}, {"date": "2021-08-03", "close": 21.43, "volume": 33253980.0}, {"date": "2021-08-04", "close": 21.04, "volume": 33239360.0}, {"date": "2021-08-05", "close": 22.55, "volume": 32937960.0}, {"date": "2021-08-06", "close": 23.08, "volume": 30680660.0}, {"date": "2021-08-09", "close": 22.71, "volume": 29949230.0}, {"date": "2021-08-10", "close": 23.65, "volume": 34886220.0}, {"date": "2021-08-11", "close": 23.99, "volume": 29487310.0}, {"date": "2021-08-12", "close": 23.36, "volume": 29179950.0}, {"date": "2021-08-13", "close": 22.86, "volume": 21235830.0}, {"date": "2021-08-16", "close": 22.79, "volume": 25793530.0}, {"date": "2021-08-17", "close": 22.04, "volume": 26331850.0}, {"date": "2021-08-18", "close": 22.48, "volume": 31060700.0}, {"date": "2021-08-19", "close": 21.66, "volume": 27943930.0}, {"date": "2021-08-20", "close": 21.96, "volume": 22632790.0}, {"date": "2021-08-23", "close": 22.83, "volume": 23991960.0}, {"date": "2021-08-24", "close": 23.84, "volume": 32814300.0}, {"date": "2021-08-25", "close": 24.11, "volume": 30576000.0}, {"date": "2021-08-26", "close": 23.47, "volume": 28762770.0}, {"date": "2021-08-27", "close": 24.35, "volume": 36693790.0}, {"date": "2021-08-30", "close": 23.63, "volume": 27629310.0}, {"date": "2021-08-31", "close": 24.14, "volume": 28512640.0}, {"date": "2021-09-01", "close": 23.51, "volume": 31875040.0}, {"date": "2021-09-02", "close": 24.02, "volume": 36566490.0}, {"date": "2021-09-03", "close": 22.96, "volume": 44236560.0}, {"date": "2021-09-07", "close": 23.56, "volume": 33580070.0}, {"date": "2021-09-08", "close": 22.78, "volume": 24700630.0}, {"date": "2021-09-09", "close": 23.28, "volume": 27193060.0}, {"date": "2021-09-10", "close": 22.75, "volume": 25471420.0}, {"date": "2021-09-13", "close": 23.31, "volume": 36359490.0}, {"date": "2021-09-14", "close": 22.86, "volume": 24577470.0}, {"date": "2021-09-15", "close": 23.17, "volume": 21566060.0}, {"date": "2021-09-16", "close": 23.09, "volume": 19305670.0}, {"date": "2021-09-17", "close": 23.55, "volume": 33607780.0}, {"date": "2021-09-20", "close": 23.24, "volume": 32162320.0}, {"date": "2021-09-21", "close": 22.96, "volume": 25614510.0}, {"date": "2021-09-22", "close": 23.61, "volume": 32222330.0}, {"date": "2021-09-23", "close": 24.69, "volume": 48872440.0}, {"date": "2021-09-24", "close": 25.44, "volume": 48644480.0}, {"date": "2021-09-27", "close": 26.38, "volume": 58020620.0}, {"date": "2021-09-28", "close": 26.17, "volume": 34642280.0}, {"date": "2021-09-29", "close": 25.52, "volume": 27403960.0}, {"date": "2021-09-30", "close": 25.01, "volume": 28685060.0}, {"date": "2021-10-01", "close": 26.09, "volume": 36843190.0}, {"date": "2021-10-04", "close": 25.34, "volume": 33448090.0}, {"date": "2021-10-05", "close": 25.42, "volume": 26161520.0}, {"date": "2021-10-06", "close": 24.9, "volume": 36943290.0}, {"date": "2021-10-07", "close": 24.49, "volume": 26234930.0}, {"date": "2021-10-08", "close": 23.83, "volume": 32061850.0}, {"date": "2021-10-11", "close": 23.88, "volume": 26631070.0}, {"date": "2021-10-12", "close": 24.33, "volume": 25818450.0}, {"date": "2021-10-13", "close": 23.65, "volume": 28606180.0}, {"date": "2021-10-14", "close": 23.73, "volume": 19413920.0}, {"date": "2021-10-15", "close": 23.67, "volume": 22362880.0}, {"date": "2021-10-18", "close": 23.13, "volume": 37062340.0}, {"date": "2021-10-19", "close": 22.34, "volume": 50813960.0}, {"date": "2021-10-20", "close": 22.44, "volume": 27014600.0}, {"date": "2021-10-21", "close": 22.33, "volume": 26812520.0}, {"date": "2021-10-22", "close": 22.29, "volume": 29155740.0}, {"date": "2021-10-25", "close": 22.05, "volume": 26140370.0}, {"date": "2021-10-26", "close": 21.82, "volume": 25617920.0}, {"date": "2021-10-27", "close": 21.64, "volume": 20827860.0}, {"date": "2021-10-28", "close": 21.97, "volume": 23048730.0}, {"date": "2021-10-29", "close": 22.16, "volume": 26720340.0}, {"date": "2021-11-01", "close": 23.07, "volume": 27315490.0}, {"date": "2021-11-02", "close": 22.91, "volume": 21579390.0}, {"date": "2021-11-03", "close": 23.17, "volume": 23001310.0}, {"date": "2021-11-04", "close": 22.88, "volume": 20186870.0}, {"date": "2021-11-05", "close": 24.79, "volume": 67588340.0}, {"date": "2021-11-08", "close": 24.59, "volume": 33082990.0}, {"date": "2021-11-09", "close": 24.17, "volume": 22673500.0}, {"date": "2021-11-10", "close": 23.49, "volume": 21338280.0}, {"date": "2021-11-11", "close": 23.02, "volume": 19703700.0}, {"date": "2021-11-12", "close": 22.36, "volume": 37320290.0}, {"date": "2021-11-15", "close": 22.3, "volume": 22519650.0}, {"date": "2021-11-16", "close": 21.59, "volume": 40285700.0}, {"date": "2021-11-17", "close": 21.33, "volume": 30081610.0}, {"date": "2021-11-18", "close": 20.95, "volume": 26850840.0}, {"date": "2021-11-19", "close": 20.49, "volume": 49148680.0}, {"date": "2021-11-22", "close": 20.33, "volume": 29802680.0}, {"date": "2021-11-23", "close": 20.15, "volume": 26273510.0}, {"date": "2021-11-24", "close": 20.16, "volume": 30483240.0}, {"date": "2021-11-26", "close": 17.95, "volume": 84158430.0}, {"date": "2021-11-29", "close": 18.16, "volume": 58061460.0}, {"date": "2021-11-30", "close": 17.62, "volume": 60131120.0}, {"date": "2021-12-01", "close": 16.38, "volume": 82682880.0}, {"date": "2021-12-02", "close": 17.89, "volume": 76746780.0}, {"date": "2021-12-03", "close": 17.2, "volume": 59329100.0}, {"date": "2021-12-06", "close": 18.59, "volume": 78131560.0}, {"date": "2021-12-07", "close": 18.5, "volume": 62779420.0}, {"date": "2021-12-08", "close": 19.52, "volume": 69762140.0}, {"date": "2021-12-09", "close": 19.19, "volume": 38179520.0}, {"date": "2021-12-10", "close": 19.28, "volume": 33181470.0}, {"date": "2021-12-13", "close": 18.34, "volume": 39686330.0}, {"date": "2021-12-14", "close": 18.15, "volume": 38288240.0}, {"date": "2021-12-15", "close": 17.89, "volume": 45971600.0}, {"date": "2021-12-16", "close": 17.57, "volume": 45611100.0}, {"date": "2021-12-17", "close": 18.28, "volume": 48692890.0}, {"date": "2021-12-20", "close": 18.9, "volume": 59262490.0}, {"date": "2021-12-21", "close": 20.54, "volume": 69186230.0}, {"date": "2021-12-22", "close": 21.25, "volume": 62921870.0}, {"date": "2021-12-23", "close": 21.2, "volume": 39190980.0}, {"date": "2021-12-27", "close": 20.95, "volume": 37286800.0}, {"date": "2021-12-28", "close": 20.9, "volume": 39749610.0}, {"date": "2021-12-29", "close": 20.79, "volume": 30313680.0}, {"date": "2021-12-30", "close": 20.53, "volume": 49120210.0}, {"date": "2021-12-31", "close": 20.12, "volume": 29363680.0}, {"date": "2022-01-03", "close": 21.41, "volume": 38897320.0}, {"date": "2022-01-04", "close": 21.73, "volume": 44776450.0}, {"date": "2022-01-05", "close": 21.17, "volume": 31833160.0}, {"date": "2022-01-06", "close": 21.07, "volume": 31459850.0}, {"date": "2022-01-07", "close": 21.9, "volume": 37140600.0}, {"date": "2022-01-10", "close": 21.4, "volume": 32828810.0}, {"date": "2022-01-11", "close": 21.98, "volume": 29608010.0}, {"date": "2022-01-12", "close": 22.31, "volume": 33645050.0}, {"date": "2022-01-13", "close": 22.9, "volume": 43271440.0}, {"date": "2022-01-14", "close": 22.95, "volume": 28270840.0}, {"date": "2022-01-18", "close": 21.98, "volume": 29872270.0}, {"date": "2022-01-19", "close": 21.22, "volume": 27894520.0}, {"date": "2022-01-20", "close": 20.8, "volume": 25457810.0}, {"date": "2022-01-21", "close": 19.99, "volume": 41314330.0}, {"date": "2022-01-24", "close": 19.74, "volume": 52206490.0}, {"date": "2022-01-25", "close": 20.2, "volume": 36484460.0}, {"date": "2022-01-26", "close": 20.29, "volume": 40706430.0}, {"date": "2022-01-27", "close": 19.11, "volume": 42718190.0}, {"date": "2022-01-28", "close": 18.97, "volume": 50152540.0}, {"date": "2022-01-31", "close": 19.81, "volume": 50989340.0}, {"date": "2022-02-01", "close": 20.93, "volume": 38953790.0}, {"date": "2022-02-02", "close": 20.85, "volume": 30717610.0}, {"date": "2022-02-03", "close": 20.34, "volume": 27585900.0}, {"date": "2022-02-04", "close": 19.96, "volume": 33287000.0}, {"date": "2022-02-07", "close": 21.52, "volume": 41055700.0}, {"date": "2022-02-08", "close": 22.55, "volume": 41620160.0}, {"date": "2022-02-09", "close": 23.19, "volume": 39322670.0}, {"date": "2022-02-10", "close": 23.12, "volume": 42465570.0}, {"date": "2022-02-11", "close": 22.04, "volume": 51041670.0}, {"date": "2022-02-14", "close": 21.36, "volume": 36570720.0}, {"date": "2022-02-15", "close": 22.78, "volume": 31726680.0}, {"date": "2022-02-16", "close": 23.31, "volume": 40609490.0}, {"date": "2022-02-17", "close": 22.42, "volume": 25412070.0}, {"date": "2022-02-18", "close": 22.17, "volume": 29897320.0}, {"date": "2022-02-22", "close": 21.51, "volume": 34908640.0}, {"date": "2022-02-23", "close": 20.21, "volume": 36958180.0}, {"date": "2022-02-24", "close": 20.63, "volume": 49931690.0}, {"date": "2022-02-25", "close": 21.1, "volume": 34048020.0}, {"date": "2022-02-28", "close": 20.33, "volume": 48343810.0}, {"date": "2022-03-01", "close": 18.86, "volume": 55954930.0}, {"date": "2022-03-02", "close": 19.02, "volume": 41781810.0}, {"date": "2022-03-03", "close": 18.27, "volume": 40969390.0}, {"date": "2022-03-04", "close": 17.23, "volume": 57114170.0}, {"date": "2022-03-07", "close": 15.53, "volume": 67688570.0}, {"date": "2022-03-08", "close": 15.88, "volume": 68268980.0}, {"date": "2022-03-09", "close": 17.27, "volume": 58123210.0}, {"date": "2022-03-10", "close": 17.65, "volume": 42701110.0}, {"date": "2022-03-11", "close": 17.21, "volume": 28443520.0}, {"date": "2022-03-14", "close": 17.12, "volume": 31014760.0}, {"date": "2022-03-15", "close": 18.04, "volume": 40891080.0}, {"date": "2022-03-16", "close": 19.33, "volume": 51372460.0}, {"date": "2022-03-17", "close": 19.15, "volume": 38740550.0}, {"date": "2022-03-18", "close": 19.46, "volume": 32136260.0}, {"date": "2022-03-21", "close": 18.95, "volume": 32803530.0}, {"date": "2022-03-22", "close": 18.93, "volume": 43514810.0}, {"date": "2022-03-23", "close": 18.3, "volume": 27832850.0}, {"date": "2022-03-24", "close": 18.49, "volume": 31280470.0}, {"date": "2022-03-25", "close": 18.39, "volume": 25947400.0}, {"date": "2022-03-28", "close": 19.4, "volume": 32494540.0}, {"date": "2022-03-29", "close": 19.93, "volume": 40091640.0}, {"date": "2022-03-30", "close": 19.6, "volume": 24681660.0}, {"date": "2022-03-31", "close": 20.22, "volume": 42409860.0}, {"date": "2022-04-01", "close": 20.05, "volume": 27871790.0}, {"date": "2022-04-04", "close": 19.74, "volume": 25645660.0}, {"date": "2022-04-05", "close": 20.22, "volume": 68213000.0}, {"date": "2022-04-06", "close": 18.93, "volume": 44802810.0}, {"date": "2022-04-07", "close": 18.74, "volume": 42475370.0}, {"date": "2022-04-08", "close": 18.34, "volume": 28731740.0}, {"date": "2022-04-11", "close": 18.54, "volume": 27851940.0}, {"date": "2022-04-12", "close": 18.51, "volume": 23404240.0}, {"date": "2022-04-13", "close": 19.51, "volume": 35391140.0}, {"date": "2022-04-14", "close": 19.56, "volume": 25316710.0}, {"date": "2022-04-18", "close": 19.04, "volume": 18700740.0}, {"date": "2022-04-19", "close": 19.91, "volume": 28760200.0}, {"date": "2022-04-20", "close": 19.62, "volume": 21266960.0}, {"date": "2022-04-21", "close": 19.51, "volume": 37800050.0}, {"date": "2022-04-22", "close": 18.84, "volume": 25671550.0}, {"date": "2022-04-25", "close": 18.88, "volume": 27164710.0}, {"date": "2022-04-26", "close": 17.5, "volume": 44476190.0}, {"date": "2022-04-27", "close": 17.41, "volume": 35893080.0}, {"date": "2022-04-28", "close": 17.83, "volume": 30952070.0}, {"date": "2022-04-29", "close": 17.3, "volume": 22197080.0}, {"date": "2022-05-02", "close": 17.35, "volume": 34360760.0}, {"date": "2022-05-03", "close": 17.49, "volume": 28177580.0}, {"date": "2022-05-04", "close": 17.73, "volume": 37917890.0}, {"date": "2022-05-05", "close": 16.54, "volume": 44517770.0}, {"date": "2022-05-06", "close": 15.92, "volume": 43828940.0}, {"date": "2022-05-09", "close": 14.14, "volume": 55563150.0}, {"date": "2022-05-10", "close": 14.19, "volume": 46996150.0}, {"date": "2022-05-11", "close": 13.55, "volume": 40917120.0}, {"date": "2022-05-12", "close": 13.26, "volume": 53708810.0}, {"date": "2022-05-13", "close": 14.28, "volume": 40862010.0}, {"date": "2022-05-16", "close": 14.09, "volume": 29771820.0}, {"date": "2022-05-17", "close": 14.87, "volume": 29133530.0}, {"date": "2022-05-18", "close": 13.84, "volume": 36536390.0}, {"date": "2022-05-19", "close": 13.58, "volume": 37607190.0}, {"date": "2022-05-20", "close": 13.13, "volume": 45620620.0}, {"date": "2022-05-23", "close": 13.11, "volume": 41410370.0}, {"date": "2022-05-24", "close": 11.76, "volume": 63216460.0}, {"date": "2022-05-25", "close": 12.18, "volume": 38049760.0}, {"date": "2022-05-26", "close": 13.21, "volume": 49498430.0}, {"date": "2022-05-27", "close": 13.97, "volume": 35625500.0}, {"date": "2022-05-31", "close": 13.88, "volume": 38118310.0}, {"date": "2022-06-01", "close": 13.47, "volume": 33402900.0}, {"date": "2022-06-02", "close": 14.06, "volume": 34067160.0}, {"date": "2022-06-03", "close": 13.51, "volume": 27169350.0}, {"date": "2022-06-06", "close": 13.61, "volume": 26843140.0}, {"date": "2022-06-07", "close": 13.78, "volume": 23383250.0}, {"date": "2022-06-08", "close": 12.93, "volume": 43179050.0}, {"date": "2022-06-09", "close": 11.73, "volume": 63378720.0}, {"date": "2022-06-10", "close": 11.05, "volume": 67461680.0}, {"date": "2022-06-13", "close": 9.91, "volume": 71268970.0}, {"date": "2022-06-14", "close": 9.52, "volume": 59250230.0}, {"date": "2022-06-15", "close": 9.84, "volume": 67274100.0}, {"date": "2022-06-16", "close": 8.75, "volume": 76859090.0}, {"date": "2022-06-17", "close": 9.6, "volume": 69584390.0}, {"date": "2022-06-21", "close": 9.57, "volume": 49067170.0}, {"date": "2022-06-22", "close": 9.62, "volume": 38718350.0}, {"date": "2022-06-23", "close": 9.65, "volume": 48309630.0}, {"date": "2022-06-24", "close": 10.85, "volume": 85277290.0}, {"date": "2022-06-27", "close": 10.55, "volume": 52876830.0}, {"date": "2022-06-28", "close": 10.33, "volume": 46364010.0}, {"date": "2022-06-29", "close": 8.87, "volume": 109730900.0}, {"date": "2022-06-30", "close": 8.65, "volume": 74706490.0}, {"date": "2022-07-01", "close": 8.82, "volume": 51985530.0}, {"date": "2022-07-05", "close": 9.38, "volume": 69413820.0}, {"date": "2022-07-06", "close": 8.74, "volume": 52642250.0}, {"date": "2022-07-07", "close": 9.33, "volume": 46116050.0}, {"date": "2022-07-08", "close": 9.01, "volume": 45688270.0}, {"date": "2022-07-11", "close": 8.49, "volume": 40238530.0}, {"date": "2022-07-12", "close": 9.13, "volume": 65626100.0}, {"date": "2022-07-13", "close": 9.0, "volume": 41433730.0}, {"date": "2022-07-14", "close": 8.71, "volume": 40652890.0}, {"date": "2022-07-15", "close": 9.18, "volume": 44346740.0}, {"date": "2022-07-18", "close": 9.65, "volume": 66343660.0}, {"date": "2022-07-19", "close": 10.36, "volume": 60355900.0}, {"date": "2022-07-20", "close": 11.09, "volume": 69920810.0}, {"date": "2022-07-21", "close": 9.85, "volume": 144225000.0}, {"date": "2022-07-22", "close": 9.26, "volume": 100507900.0}, {"date": "2022-07-25", "close": 9.18, "volume": 54848250.0}, {"date": "2022-07-26", "close": 8.5, "volume": 68820160.0}, {"date": "2022-07-27", "close": 8.85, "volume": 66105570.0}, {"date": "2022-07-28", "close": 9.1, "volume": 58406700.0}, {"date": "2022-07-29", "close": 9.06, "volume": 40901850.0}, {"date": "2022-08-01", "close": 8.92, "volume": 54740890.0}, {"date": "2022-08-02", "close": 9.35, "volume": 56616000.0}, {"date": "2022-08-03", "close": 9.79, "volume": 45506540.0}, {"date": "2022-08-04", "close": 9.75, "volume": 40094050.0}, {"date": "2022-08-05", "close": 9.82, "volume": 42444200.0}, {"date": "2022-08-08", "close": 10.01, "volume": 67487730.0}, {"date": "2022-08-09", "close": 9.47, "volume": 51552850.0}, {"date": "2022-08-10", "close": 10.34, "volume": 71504040.0}, {"date": "2022-08-11", "close": 10.54, "volume": 50079050.0}, {"date": "2022-08-12", "close": 10.72, "volume": 39632880.0}, {"date": "2022-08-15", "close": 10.71, "volume": 34057540.0}, {"date": "2022-08-16", "close": 11.19, "volume": 59639350.0}, {"date": "2022-08-17", "close": 10.56, "volume": 53063740.0}, {"date": "2022-08-18", "close": 10.45, "volume": 47229450.0}, {"date": "2022-08-19", "close": 9.87, "volume": 50379430.0}, {"date": "2022-08-22", "close": 9.39, "volume": 35610410.0}, {"date": "2022-08-23", "close": 9.54, "volume": 37301840.0}, {"date": "2022-08-24", "close": 10.05, "volume": 37870260.0}, {"date": "2022-08-25", "close": 10.54, "volume": 47824170.0}, {"date": "2022-08-26", "close": 9.97, "volume": 46325470.0}, {"date": "2022-08-29", "close": 9.83, "volume": 31611620.0}, {"date": "2022-08-30", "close": 9.77, "volume": 41537670.0}, {"date": "2022-08-31", "close": 9.46, "volume": 43196750.0}, {"date": "2022-09-01", "close": 9.35, "volume": 43701580.0}, {"date": "2022-09-02", "close": 9.37, "volume": 39677810.0}, {"date": "2022-09-06", "close": 9.44, "volume": 35375080.0}, {"date": "2022-09-07", "close": 9.82, "volume": 38557170.0}, {"date": "2022-09-08", "close": 10.08, "volume": 41765190.0}, {"date": "2022-09-09", "close": 10.4, "volume": 47327590.0}, {"date": "2022-09-12", "close": 10.6, "volume": 34324750.0}, {"date": "2022-09-13", "close": 10.24, "volume": 41934050.0}, {"date": "2022-09-14", "close": 10.57, "volume": 38845720.0}, {"date": "2022-09-15", "close": 10.92, "volume": 59124120.0}, {"date": "2022-09-16", "close": 10.76, "volume": 47810830.0}, {"date": "2022-09-19", "close": 10.78, "volume": 37564560.0}, {"date": "2022-09-20", "close": 10.42, "volume": 47008440.0}, {"date": "2022-09-21", "close": 9.71, "volume": 67793070.0}, {"date": "2022-09-22", "close": 9.64, "volume": 62079540.0}, {"date": "2022-09-23", "close": 8.95, "volume": 79394410.0}, {"date": "2022-09-26", "close": 8.9, "volume": 56042300.0}, {"date": "2022-09-27", "close": 9.22, "volume": 64007820.0}, {"date": "2022-09-28", "close": 9.83, "volume": 65649270.0}, {"date": "2022-09-29", "close": 9.16, "volume": 57340590.0}, {"date": "2022-09-30", "close": 7.03, "volume": 237674800.0}, {"date": "2022-10-03", "close": 6.85, "volume": 104262100.0}, {"date": "2022-10-04", "close": 7.76, "volume": 117870500.0}, {"date": "2022-10-05", "close": 7.43, "volume": 82831490.0}, {"date": "2022-10-06", "close": 6.98, "volume": 86819880.0}, {"date": "2022-10-07", "close": 6.76, "volume": 82260240.0}, {"date": "2022-10-10", "close": 6.38, "volume": 82505730.0}, {"date": "2022-10-11", "close": 6.64, "volume": 73379050.0}, {"date": "2022-10-12", "close": 7.31, "volume": 97735730.0}, {"date": "2022-10-13", "close": 7.1, "volume": 81275560.0}, {"date": "2022-10-14", "close": 7.13, "volume": 63745090.0}, {"date": "2022-10-17", "close": 7.27, "volume": 52393740.0}, {"date": "2022-10-18", "close": 8.08, "volume": 116496300.0}, {"date": "2022-10-19", "close": 7.68, "volume": 70897600.0}, {"date": "2022-10-20", "close": 8.0, "volume": 59658490.0}, {"date": "2022-10-21", "close": 8.2, "volume": 57280990.0}, {"date": "2022-10-24", "close": 8.22, "volume": 51101540.0}, {"date": "2022-10-25", "close": 8.62, "volume": 52082010.0}, {"date": "2022-10-26", "close": 8.67, "volume": 58849840.0}, {"date": "2022-10-27", "close": 8.65, "volume": 48689860.0}, {"date": "2022-10-28", "close": 8.94, "volume": 42739350.0}, {"date": "2022-10-31", "close": 9.06, "volume": 49288950.0}, {"date": "2022-11-01", "close": 9.05, "volume": 52041000.0}, {"date": "2022-11-02", "close": 8.69, "volume": 52525040.0}, {"date": "2022-11-03", "close": 8.83, "volume": 63837010.0}, {"date": "2022-11-04", "close": 9.0, "volume": 51717130.0}, {"date": "2022-11-07", "close": 8.76, "volume": 46375920.0}, {"date": "2022-11-08", "close": 9.1, "volume": 53290140.0}, {"date": "2022-11-09", "close": 8.56, "volume": 41664860.0}, {"date": "2022-11-10", "close": 9.78, "volume": 84559540.0}, {"date": "2022-11-11", "close": 10.35, "volume": 69889430.0}, {"date": "2022-11-14", "close": 10.6, "volume": 70950250.0}, {"date": "2022-11-15", "close": 11.16, "volume": 106425900.0}, {"date": "2022-11-16", "close": 9.63, "volume": 124544100.0}, {"date": "2022-11-17", "close": 9.51, "volume": 45732640.0}, {"date": "2022-11-18", "close": 9.47, "volume": 38881950.0}, {"date": "2022-11-21", "close": 9.32, "volume": 38776340.0}, {"date": "2022-11-22", "close": 9.47, "volume": 36685910.0}, {"date": "2022-11-23", "close": 9.73, "volume": 44422580.0}, {"date": "2022-11-25", "close": 9.73, "volume": 23780810.0}, {"date": "2022-11-28", "close": 9.32, "volume": 32128890.0}, {"date": "2022-11-29", "close": 9.75, "volume": 46085750.0}, {"date": "2022-11-30", "close": 9.93, "volume": 65648540.0}, {"date": "2022-12-01", "close": 9.97, "volume": 52863090.0}, {"date": "2022-12-02", "close": 10.0, "volume": 48326920.0}, {"date": "2022-12-05", "close": 9.68, "volume": 52424140.0}, {"date": "2022-12-06", "close": 9.3, "volume": 50508380.0}, {"date": "2022-12-07", "close": 8.89, "volume": 52196210.0}, {"date": "2022-12-08", "close": 9.03, "volume": 37881660.0}, {"date": "2022-12-09", "close": 8.87, "volume": 37684130.0}, {"date": "2022-12-12", "close": 9.01, "volume": 44353720.0}, {"date": "2022-12-13", "close": 8.91, "volume": 62156890.0}, {"date": "2022-12-14", "close": 8.93, "volume": 57877690.0}, {"date": "2022-12-15", "close": 8.63, "volume": 52117240.0}, {"date": "2022-12-16", "close": 8.45, "volume": 43358230.0}, {"date": "2022-12-19", "close": 8.09, "volume": 41998390.0}, {"date": "2022-12-20", "close": 8.1, "volume": 49501000.0}, {"date": "2022-12-21", "close": 8.48, "volume": 77709700.0}, {"date": "2022-12-22", "close": 7.88, "volume": 64849130.0}, {"date": "2022-12-23", "close": 7.81, "volume": 39623670.0}, {"date": "2022-12-27", "close": 7.67, "volume": 37674770.0}, {"date": "2022-12-28", "close": 7.67, "volume": 34112410.0}, {"date": "2022-12-29", "close": 8.08, "volume": 38092750.0}, {"date": "2022-12-30", "close": 8.06, "volume": 30690580.0}, {"date": "2023-01-03", "close": 7.97, "volume": 33965210.0}, {"date": "2023-01-04", "close": 8.74, "volume": 52046610.0}, {"date": "2023-01-05", "close": 8.95, "volume": 35671630.0}, {"date": "2023-01-06", "close": 9.2, "volume": 40099580.0}, {"date": "2023-01-09", "close": 9.47, "volume": 44454520.0}, {"date": "2023-01-10", "close": 9.68, "volume": 38995520.0}, {"date": "2023-01-11", "close": 9.86, "volume": 33668920.0}, {"date": "2023-01-12", "close": 10.28, "volume": 48425770.0}, {"date": "2023-01-13", "close": 10.51, "volume": 41626910.0}, {"date": "2023-01-17", "close": 10.88, "volume": 48197770.0}, {"date": "2023-01-18", "close": 10.43, "volume": 57513830.0}, {"date": "2023-01-19", "close": 10.12, "volume": 44119330.0}, {"date": "2023-01-20", "close": 10.47, "volume": 39941570.0}, {"date": "2023-01-23", "close": 10.72, "volume": 34611400.0}, {"date": "2023-01-24", "close": 10.68, "volume": 33317440.0}, {"date": "2023-01-25", "close": 10.88, "volume": 29042390.0}, {"date": "2023-01-26", "close": 10.63, "volume": 32096210.0}, {"date": "2023-01-27", "close": 11.02, "volume": 50631580.0}, {"date": "2023-01-30", "close": 10.64, "volume": 35766570.0}, {"date": "2023-01-31", "close": 10.82, "volume": 30246260.0}, {"date": "2023-02-01", "close": 11.34, "volume": 47240030.0}, {"date": "2023-02-02", "close": 12.04, "volume": 61194350.0}, {"date": "2023-02-03", "close": 11.8, "volume": 35978400.0}, {"date": "2023-02-06", "close": 11.87, "volume": 33494880.0}, {"date": "2023-02-07", "close": 12.19, "volume": 70218880.0}, {"date": "2023-02-08", "close": 11.87, "volume": 38275550.0}, {"date": "2023-02-09", "close": 11.53, "volume": 34304990.0}, {"date": "2023-02-10", "close": 11.16, "volume": 39694500.0}, {"date": "2023-02-13", "close": 11.64, "volume": 28988660.0}, {"date": "2023-02-14", "close": 11.88, "volume": 34072960.0}, {"date": "2023-02-15", "close": 12.19, "volume": 34290920.0}, {"date": "2023-02-16", "close": 11.6, "volume": 30227780.0}, {"date": "2023-02-17", "close": 11.29, "volume": 31103290.0}, {"date": "2023-02-21", "close": 11.13, "volume": 20923490.0}, {"date": "2023-02-22", "close": 11.04, "volume": 25605850.0}, {"date": "2023-02-23", "close": 10.89, "volume": 28657510.0}, {"date": "2023-02-24", "close": 10.59, "volume": 32077820.0}, {"date": "2023-02-27", "close": 10.83, "volume": 23336670.0}, {"date": "2023-02-28", "close": 10.62, "volume": 39799950.0}, {"date": "2023-03-01", "close": 10.59, "volume": 26906550.0}, {"date": "2023-03-02", "close": 10.76, "volume": 22518460.0}, {"date": "2023-03-03", "close": 11.11, "volume": 29919890.0}, {"date": "2023-03-06", "close": 11.07, "volume": 32128790.0}, {"date": "2023-03-07", "close": 10.87, "volume": 24794000.0}, {"date": "2023-03-08", "close": 10.53, "volume": 29900990.0}, {"date": "2023-03-09", "close": 9.99, "volume": 37505360.0}, {"date": "2023-03-10", "close": 9.69, "volume": 46525160.0}, {"date": "2023-03-13", "close": 9.24, "volume": 50015720.0}, {"date": "2023-03-14", "close": 9.07, "volume": 45033720.0}, {"date": "2023-03-15", "close": 8.73, "volume": 54438550.0}, {"date": "2023-03-16", "close": 9.03, "volume": 51620080.0}, {"date": "2023-03-17", "close": 8.55, "volume": 53049210.0}, {"date": "2023-03-20", "close": 8.61, "volume": 45019760.0}, {"date": "2023-03-21", "close": 9.12, "volume": 43641340.0}, {"date": "2023-03-22", "close": 8.99, "volume": 47728540.0}, {"date": "2023-03-23", "close": 9.22, "volume": 57700940.0}, {"date": "2023-03-24", "close": 9.23, "volume": 45627440.0}, {"date": "2023-03-27", "close": 8.79, "volume": 93540230.0}, {"date": "2023-03-28", "close": 9.33, "volume": 72930110.0}, {"date": "2023-03-29", "close": 9.89, "volume": 55593530.0}, {"date": "2023-03-30", "close": 10.16, "volume": 46584180.0}, {"date": "2023-03-31", "close": 10.15, "volume": 37314350.0}, {"date": "2023-04-03", "close": 9.97, "volume": 39031870.0}, {"date": "2023-04-04", "close": 9.85, "volume": 38016260.0}, {"date": "2023-04-05", "close": 9.66, "volume": 25510570.0}, {"date": "2023-04-06", "close": 9.73, "volume": 28095380.0}, {"date": "2023-04-10", "close": 9.87, "volume": 24047350.0}, {"date": "2023-04-11", "close": 10.04, "volume": 26263520.0}, {"date": "2023-04-12", "close": 9.62, "volume": 34149920.0}, {"date": "2023-04-13", "close": 9.77, "volume": 21807880.0}, {"date": "2023-04-14", "close": 9.6, "volume": 21640190.0}, {"date": "2023-04-17", "close": 9.75, "volume": 24539020.0}, {"date": "2023-04-18", "close": 9.84, "volume": 22055230.0}, {"date": "2023-04-19", "close": 9.8, "volume": 25981010.0}, {"date": "2023-04-20", "close": 9.33, "volume": 38877300.0}, {"date": "2023-04-21", "close": 9.38, "volume": 28720330.0}, {"date": "2023-04-24", "close": 9.28, "volume": 23084810.0}, {"date": "2023-04-25", "close": 8.96, "volume": 27625260.0}, {"date": "2023-04-26", "close": 8.76, "volume": 33804650.0}, {"date": "2023-04-27", "close": 8.9, "volume": 25196280.0}, {"date": "2023-04-28", "close": 9.21, "volume": 34200520.0}, {"date": "2023-05-01", "close": 9.49, "volume": 43945150.0}, {"date": "2023-05-02", "close": 9.45, "volume": 33396180.0}, {"date": "2023-05-03", "close": 9.43, "volume": 28997770.0}, {"date": "2023-05-04", "close": 9.39, "volume": 51862250.0}, {"date": "2023-05-05", "close": 10.01, "volume": 52156060.0}, {"date": "2023-05-08", "close": 10.61, "volume": 44199760.0}, {"date": "2023-05-09", "close": 10.65, "volume": 26601960.0}, {"date": "2023-05-10", "close": 10.49, "volume": 29654970.0}, {"date": "2023-05-11", "close": 10.24, "volume": 25870000.0}, {"date": "2023-05-12", "close": 9.83, "volume": 29797350.0}, {"date": "2023-05-15", "close": 10.31, "volume": 27705860.0}, {"date": "2023-05-16", "close": 10.36, "volume": 30040360.0}, {"date": "2023-05-17", "close": 11.04, "volume": 53763710.0}, {"date": "2023-05-18", "close": 11.28, "volume": 33834990.0}, {"date": "2023-05-19", "close": 10.94, "volume": 28822700.0}, {"date": "2023-05-22", "close": 11.22, "volume": 24221090.0}, {"date": "2023-05-23", "close": 11.04, "volume": 31999090.0}, {"date": "2023-05-24", "close": 10.67, "volume": 34266790.0}, {"date": "2023-05-25", "close": 11.0, "volume": 40944720.0}, {"date": "2023-05-26", "close": 11.28, "volume": 30569810.0}, {"date": "2023-05-30", "close": 11.38, "volume": 32709140.0}, {"date": "2023-05-31", "close": 11.23, "volume": 32724150.0}, {"date": "2023-06-01", "close": 11.85, "volume": 39965880.0}, {"date": "2023-06-02", "close": 12.18, "volume": 36332330.0}, {"date": "2023-06-05", "close": 12.3, "volume": 26125530.0}, {"date": "2023-06-06", "close": 12.77, "volume": 32243390.0}, {"date": "2023-06-07", "close": 13.03, "volume": 38518720.0}, {"date": "2023-06-08", "close": 12.75, "volume": 31998400.0}, {"date": "2023-06-09", "close": 13.09, "volume": 34064560.0}, {"date": "2023-06-12", "close": 14.72, "volume": 126899500.0}, {"date": "2023-06-13", "close": 15.34, "volume": 68046050.0}, {"date": "2023-06-14", "close": 15.6, "volume": 59729300.0}, {"date": "2023-06-15", "close": 16.12, "volume": 64037420.0}, {"date": "2023-06-16", "close": 15.8, "volume": 51111890.0}, {"date": "2023-06-20", "close": 15.9, "volume": 37891020.0}, {"date": "2023-06-21", "close": 15.89, "volume": 37155590.0}, {"date": "2023-06-22", "close": 15.76, "volume": 23564130.0}, {"date": "2023-06-23", "close": 15.8, "volume": 39855030.0}, {"date": "2023-06-26", "close": 14.6, "volume": 107033000.0}, {"date": "2023-06-27", "close": 15.89, "volume": 62431680.0}, {"date": "2023-06-28", "close": 17.29, "volume": 96976950.0}, {"date": "2023-06-29", "close": 17.16, "volume": 60301630.0}, {"date": "2023-06-30", "close": 18.83, "volume": 115111200.0}, {"date": "2023-07-03", "close": 18.96, "volume": 44829020.0}, {"date": "2023-07-05", "close": 19.21, "volume": 55764780.0}, {"date": "2023-07-06", "close": 18.86, "volume": 56593480.0}, {"date": "2023-07-07", "close": 19.04, "volume": 44380200.0}, {"date": "2023-07-10", "close": 19.3, "volume": 39739690.0}, {"date": "2023-07-11", "close": 18.9, "volume": 43404860.0}, {"date": "2023-07-12", "close": 18.22, "volume": 55581840.0}, {"date": "2023-07-13", "close": 17.75, "volume": 49645380.0}, {"date": "2023-07-14", "close": 17.23, "volume": 41398140.0}, {"date": "2023-07-17", "close": 17.71, "volume": 35689420.0}, {"date": "2023-07-18", "close": 18.25, "volume": 39202650.0}, {"date": "2023-07-19", "close": 18.15, "volume": 35920010.0}, {"date": "2023-07-20", "close": 17.65, "volume": 32239350.0}, {"date": "2023-07-21", "close": 17.88, "volume": 27228260.0}, {"date": "2023-07-24", "close": 17.85, "volume": 28805280.0}, {"date": "2023-07-25", "close": 17.45, "volume": 26368830.0}, {"date": "2023-07-26", "close": 17.65, "volume": 23856640.0}, {"date": "2023-07-27", "close": 18.22, "volume": 50553850.0}, {"date": "2023-07-28", "close": 18.49, "volume": 24508410.0}, {"date": "2023-07-31", "close": 18.84, "volume": 27014230.0}, {"date": "2023-08-01", "close": 17.99, "volume": 42662820.0}, {"date": "2023-08-02", "close": 17.72, "volume": 25360460.0}, {"date": "2023-08-03", "close": 17.56, "volume": 22136890.0}, {"date": "2023-08-04", "close": 17.16, "volume": 26799300.0}, {"date": "2023-08-07", "close": 18.04, "volume": 29955240.0}, {"date": "2023-08-08", "close": 17.92, "volume": 21033750.0}, {"date": "2023-08-09", "close": 17.27, "volume": 24718720.0}, {"date": "2023-08-10", "close": 17.36, "volume": 22120830.0}, {"date": "2023-08-11", "close": 16.79, "volume": 26491300.0}, {"date": "2023-08-14", "close": 16.83, "volume": 20464030.0}, {"date": "2023-08-15", "close": 16.61, "volume": 17912190.0}, {"date": "2023-08-16", "close": 16.18, "volume": 22550580.0}, {"date": "2023-08-17", "close": 15.8, "volume": 27220480.0}, {"date": "2023-08-18", "close": 15.59, "volume": 25707670.0}, {"date": "2023-08-21", "close": 15.71, "volume": 18829040.0}, {"date": "2023-08-22", "close": 15.66, "volume": 20261110.0}, {"date": "2023-08-23", "close": 16.25, "volume": 29806790.0}, {"date": "2023-08-24", "close": 15.71, "volume": 21392510.0}, {"date": "2023-08-25", "close": 15.9, "volume": 19060520.0}, {"date": "2023-08-28", "close": 15.71, "volume": 19018070.0}, {"date": "2023-08-29", "close": 16.04, "volume": 17645010.0}, {"date": "2023-08-30", "close": 15.87, "volume": 18121720.0}, {"date": "2023-08-31", "close": 15.82, "volume": 21797560.0}, {"date": "2023-09-01", "close": 15.73, "volume": 16767250.0}, {"date": "2023-09-05", "close": 15.37, "volume": 31023170.0}, {"date": "2023-09-06", "close": 15.43, "volume": 19238580.0}, {"date": "2023-09-07", "close": 15.3, "volume": 18761360.0}, {"date": "2023-09-08", "close": 15.3, "volume": 13704360.0}, {"date": "2023-09-11", "close": 15.48, "volume": 18092780.0}, {"date": "2023-09-12", "close": 15.46, "volume": 15494980.0}, {"date": "2023-09-13", "close": 15.02, "volume": 23991230.0}, {"date": "2023-09-14", "close": 15.63, "volume": 24656690.0}, {"date": "2023-09-15", "close": 15.19, "volume": 24302490.0}, {"date": "2023-09-18", "close": 15.04, "volume": 19251100.0}, {"date": "2023-09-19", "close": 15.09, "volume": 23552320.0}, {"date": "2023-09-20", "close": 14.65, "volume": 22637100.0}, {"date": "2023-09-21", "close": 14.45, "volume": 22663700.0}, {"date": "2023-09-22", "close": 14.05, "volume": 21300560.0}, {"date": "2023-09-25", "close": 13.9, "volume": 29506450.0}, {"date": "2023-09-26", "close": 13.76, "volume": 26210660.0}, {"date": "2023-09-27", "close": 13.98, "volume": 25160180.0}, {"date": "2023-09-28", "close": 14.44, "volume": 45202150.0}, {"date": "2023-09-29", "close": 13.72, "volume": 91954910.0}, {"date": "2023-10-02", "close": 13.64, "volume": 38918640.0}, {"date": "2023-10-03", "close": 12.74, "volume": 53693580.0}, {"date": "2023-10-04", "close": 13.09, "volume": 35704570.0}, {"date": "2023-10-05", "close": 13.3, "volume": 24169120.0}, {"date": "2023-10-06", "close": 13.26, "volume": 26188700.0}, {"date": "2023-10-09", "close": 12.69, "volume": 37982260.0}, {"date": "2023-10-10", "close": 12.9, "volume": 26502370.0}, {"date": "2023-10-11", "close": 12.65, "volume": 25157690.0}, {"date": "2023-10-12", "close": 12.6, "volume": 28842140.0}, {"date": "2023-10-13", "close": 12.26, "volume": 25978350.0}, {"date": "2023-10-16", "close": 12.36, "volume": 28778270.0}, {"date": "2023-10-17", "close": 12.5, "volume": 22430860.0}, {"date": "2023-10-18", "close": 11.69, "volume": 37759490.0}, {"date": "2023-10-19", "close": 11.39, "volume": 36476130.0}, {"date": "2023-10-20", "close": 11.03, "volume": 33490690.0}, {"date": "2023-10-23", "close": 11.38, "volume": 41028440.0}, {"date": "2023-10-24", "close": 11.45, "volume": 23219130.0}, {"date": "2023-10-25", "close": 11.27, "volume": 22471310.0}, {"date": "2023-10-26", "close": 11.37, "volume": 38025160.0}, {"date": "2023-10-27", "close": 11.13, "volume": 25950990.0}, {"date": "2023-10-30", "close": 11.4, "volume": 28263930.0}, {"date": "2023-10-31", "close": 11.46, "volume": 25679050.0}, {"date": "2023-11-01", "close": 11.3, "volume": 26672020.0}, {"date": "2023-11-02", "close": 11.9, "volume": 30172100.0}, {"date": "2023-11-03", "close": 12.55, "volume": 43517850.0}, {"date": "2023-11-06", "close": 12.26, "volume": 30580910.0}, {"date": "2023-11-07", "close": 12.56, "volume": 22553020.0}, {"date": "2023-11-08", "close": 12.79, "volume": 30333400.0}, {"date": "2023-11-09", "close": 12.31, "volume": 22164820.0}, {"date": "2023-11-10", "close": 12.76, "volume": 21992410.0}, {"date": "2023-11-13", "close": 12.78, "volume": 19364740.0}, {"date": "2023-11-14", "close": 13.89, "volume": 46888760.0}, {"date": "2023-11-15", "close": 14.57, "volume": 45858280.0}, {"date": "2023-11-16", "close": 14.81, "volume": 31253670.0}, {"date": "2023-11-17", "close": 14.79, "volume": 25676520.0}, {"date": "2023-11-20", "close": 14.57, "volume": 23898610.0}, {"date": "2023-11-21", "close": 14.2, "volume": 26656000.0}, {"date": "2023-11-22", "close": 14.47, "volume": 26078070.0}, {"date": "2023-11-24", "close": 14.41, "volume": 8927286.0}, {"date": "2023-11-27", "close": 14.62, "volume": 21496810.0}, {"date": "2023-11-28", "close": 14.63, "volume": 18419180.0}, {"date": "2023-11-29", "close": 14.91, "volume": 27451420.0}, {"date": "2023-11-30", "close": 15.06, "volume": 30451050.0}, {"date": "2023-12-01", "close": 15.76, "volume": 31943610.0}, {"date": "2023-12-04", "close": 16.35, "volume": 36854500.0}, {"date": "2023-12-05", "close": 16.5, "volume": 27681690.0}, {"date": "2023-12-06", "close": 17.48, "volume": 43374510.0}, {"date": "2023-12-07", "close": 17.93, "volume": 33502930.0}, {"date": "2023-12-08", "close": 18.11, "volume": 32726960.0}, {"date": "2023-12-11", "close": 17.63, "volume": 34179170.0}, {"date": "2023-12-12", "close": 17.82, "volume": 22240590.0}, {"date": "2023-12-13", "close": 18.27, "volume": 38465370.0}, {"date": "2023-12-14", "close": 18.78, "volume": 41074520.0}, {"date": "2023-12-15", "close": 18.61, "volume": 36118110.0}, {"date": "2023-12-18", "close": 18.36, "volume": 26063310.0}, {"date": "2023-12-19", "close": 18.71, "volume": 27102180.0}, {"date": "2023-12-20", "close": 18.07, "volume": 34109660.0}, {"date": "2023-12-21", "close": 19.19, "volume": 63822540.0}, {"date": "2023-12-22", "close": 18.93, "volume": 38240400.0}, {"date": "2023-12-26", "close": 18.61, "volume": 26668600.0}, {"date": "2023-12-27", "close": 18.54, "volume": 25594220.0}, {"date": "2023-12-28", "close": 18.67, "volume": 17540740.0}, {"date": "2023-12-29", "close": 18.54, "volume": 25436670.0}, {"date": "2024-01-02", "close": 17.29, "volume": 36400240.0}, {"date": "2024-01-03", "close": 16.35, "volume": 43978500.0}, {"date": "2024-01-04", "close": 16.85, "volume": 33978610.0}, {"date": "2024-01-05", "close": 17.33, "volume": 34785400.0}, {"date": "2024-01-08", "close": 17.35, "volume": 26151640.0}, {"date": "2024-01-09", "close": 17.38, "volume": 21012980.0}, {"date": "2024-01-10", "close": 17.78, "volume": 24717360.0}, {"date": "2024-01-11", "close": 17.53, "volume": 23338930.0}, {"date": "2024-01-12", "close": 16.96, "volume": 24801370.0}, {"date": "2024-01-16", "close": 17.03, "volume": 24477240.0}, {"date": "2024-01-17", "close": 16.86, "volume": 15919010.0}, {"date": "2024-01-18", "close": 17.28, "volume": 31558380.0}, {"date": "2024-01-19", "close": 17.33, "volume": 21539360.0}, {"date": "2024-01-22", "close": 16.64, "volume": 54154950.0}, {"date": "2024-01-23", "close": 16.25, "volume": 40097230.0}, {"date": "2024-01-24", "close": 16.08, "volume": 35602630.0}, {"date": "2024-01-25", "close": 16.47, "volume": 40046690.0}, {"date": "2024-01-26", "close": 15.83, "volume": 39896550.0}, {"date": "2024-01-29", "close": 16.55, "volume": 37138350.0}, {"date": "2024-01-30", "close": 16.47, "volume": 42567930.0}, {"date": "2024-01-31", "close": 16.58, "volume": 37512810.0}, {"date": "2024-02-01", "close": 16.8, "volume": 41876580.0}, {"date": "2024-02-02", "close": 16.44, "volume": 32332120.0}, {"date": "2024-02-05", "close": 15.83, "volume": 32575510.0}, {"date": "2024-02-06", "close": 15.97, "volume": 22673050.0}, {"date": "2024-02-07", "close": 15.72, "volume": 27082350.0}, {"date": "2024-02-08", "close": 15.69, "volume": 25544970.0}, {"date": "2024-02-09", "close": 15.31, "volume": 45686610.0}, {"date": "2024-02-12", "close": 15.49, "volume": 28026380.0}, {"date": "2024-02-13", "close": 15.12, "volume": 26733650.0}, {"date": "2024-02-14", "close": 15.27, "volume": 25927060.0}, {"date": "2024-02-15", "close": 15.22, "volume": 26700110.0}, {"date": "2024-02-16", "close": 14.8, "volume": 24237570.0}, {"date": "2024-02-20", "close": 14.76, "volume": 24917130.0}, {"date": "2024-02-21", "close": 14.71, "volume": 18644550.0}, {"date": "2024-02-22", "close": 15.21, "volume": 39773450.0}, {"date": "2024-02-23", "close": 15.23, "volume": 26825190.0}, {"date": "2024-02-26", "close": 14.78, "volume": 25467280.0}, {"date": "2024-02-27", "close": 15.91, "volume": 56116030.0}, {"date": "2024-02-28", "close": 15.47, "volume": 28772640.0}, {"date": "2024-02-29", "close": 15.86, "volume": 34166760.0}, {"date": "2024-03-01", "close": 16.0, "volume": 22562790.0}, {"date": "2024-03-04", "close": 16.07, "volume": 26876040.0}, {"date": "2024-03-05", "close": 15.89, "volume": 26446460.0}, {"date": "2024-03-06", "close": 16.01, "volume": 21260400.0}, {"date": "2024-03-07", "close": 15.66, "volume": 26335600.0}, {"date": "2024-03-08", "close": 16.37, "volume": 44025130.0}, {"date": "2024-03-11", "close": 16.23, "volume": 24125260.0}, {"date": "2024-03-12", "close": 16.24, "volume": 22403630.0}, {"date": "2024-03-13", "close": 16.65, "volume": 32798660.0}, {"date": "2024-03-14", "close": 16.2, "volume": 23985120.0}, {"date": "2024-03-15", "close": 16.26, "volume": 24012910.0}, {"date": "2024-03-18", "close": 16.19, "volume": 25799400.0}, {"date": "2024-03-19", "close": 16.08, "volume": 21516070.0}, {"date": "2024-03-20", "close": 16.85, "volume": 29629780.0}, {"date": "2024-03-21", "close": 17.02, "volume": 31116830.0}, {"date": "2024-03-22", "close": 17.08, "volume": 18601300.0}, {"date": "2024-03-25", "close": 17.11, "volume": 41079590.0}, {"date": "2024-03-26", "close": 17.03, "volume": 65639170.0}, {"date": "2024-03-27", "close": 17.19, "volume": 112964400.0}, {"date": "2024-03-28", "close": 16.34, "volume": 60284330.0}, {"date": "2024-04-01", "close": 16.26, "volume": 33043880.0}, {"date": "2024-04-02", "close": 15.48, "volume": 35824450.0}, {"date": "2024-04-03", "close": 15.34, "volume": 26613260.0}, {"date": "2024-04-04", "close": 15.06, "volume": 35613170.0}, {"date": "2024-04-05", "close": 15.12, "volume": 29861000.0}, {"date": "2024-04-08", "close": 15.66, "volume": 26731530.0}, {"date": "2024-04-09", "close": 15.5, "volume": 25768040.0}, {"date": "2024-04-10", "close": 14.95, "volume": 33185590.0}, {"date": "2024-04-11", "close": 14.97, "volume": 26083940.0}, {"date": "2024-04-12", "close": 14.36, "volume": 34056660.0}, {"date": "2024-04-15", "close": 14.06, "volume": 30780010.0}, {"date": "2024-04-16", "close": 13.9, "volume": 27095110.0}, {"date": "2024-04-17", "close": 14.12, "volume": 22639790.0}, {"date": "2024-04-18", "close": 14.18, "volume": 23061090.0}, {"date": "2024-04-19", "close": 14.12, "volume": 29493400.0}, {"date": "2024-04-22", "close": 14.28, "volume": 24348310.0}, {"date": "2024-04-23", "close": 14.79, "volume": 25455350.0}, {"date": "2024-04-24", "close": 15.01, "volume": 24536470.0}, {"date": "2024-04-25", "close": 15.18, "volume": 29288020.0}, {"date": "2024-04-26", "close": 15.08, "volume": 20458960.0}, {"date": "2024-04-29", "close": 15.13, "volume": 19629750.0}, {"date": "2024-04-30", "close": 14.82, "volume": 22986150.0}, {"date": "2024-05-01", "close": 14.47, "volume": 33944510.0}, {"date": "2024-05-02", "close": 14.46, "volume": 19596380.0}, {"date": "2024-05-03", "close": 14.44, "volume": 23570420.0}, {"date": "2024-05-06", "close": 14.6, "volume": 29357230.0}, {"date": "2024-05-07", "close": 14.12, "volume": 25935050.0}, {"date": "2024-05-08", "close": 14.3, "volume": 23651390.0}, {"date": "2024-05-09", "close": 14.56, "volume": 24245800.0}, {"date": "2024-05-10", "close": 14.43, "volume": 16374040.0}, {"date": "2024-05-13", "close": 14.56, "volume": 24898140.0}, {"date": "2024-05-14", "close": 14.52, "volume": 24220000.0}, {"date": "2024-05-15", "close": 14.86, "volume": 35205340.0}, {"date": "2024-05-16", "close": 14.9, "volume": 29313600.0}, {"date": "2024-05-17", "close": 15.0, "volume": 22775910.0}, {"date": "2024-05-20", "close": 16.09, "volume": 53286330.0}, {"date": "2024-05-21", "close": 16.2, "volume": 29685620.0}, {"date": "2024-05-22", "close": 15.65, "volume": 29002470.0}, {"date": "2024-05-23", "close": 14.78, "volume": 33957700.0}, {"date": "2024-05-24", "close": 15.13, "volume": 21930830.0}, {"date": "2024-05-28", "close": 15.65, "volume": 27374260.0}, {"date": "2024-05-29", "close": 15.22, "volume": 37684790.0}, {"date": "2024-05-30", "close": 15.2, "volume": 27452700.0}, {"date": "2024-05-31", "close": 15.08, "volume": 27997800.0}, {"date": "2024-06-03", "close": 16.01, "volume": 43854770.0}, {"date": "2024-06-04", "close": 16.94, "volume": 51622180.0}, {"date": "2024-06-05", "close": 16.95, "volume": 29171090.0}, {"date": "2024-06-06", "close": 16.62, "volume": 23698620.0}, {"date": "2024-06-07", "close": 16.7, "volume": 17319790.0}, {"date": "2024-06-10", "close": 16.53, "volume": 16667320.0}, {"date": "2024-06-11", "close": 16.34, "volume": 13762560.0}, {"date": "2024-06-12", "close": 16.74, "volume": 25555900.0}, {"date": "2024-06-13", "close": 16.51, "volume": 21689170.0}, {"date": "2024-06-14", "close": 15.34, "volume": 56577710.0}, {"date": "2024-06-17", "close": 15.69, "volume": 25057410.0}, {"date": "2024-06-18", "close": 15.95, "volume": 28003650.0}, {"date": "2024-06-20", "close": 16.06, "volume": 21089890.0}, {"date": "2024-06-21", "close": 16.07, "volume": 25164160.0}, {"date": "2024-06-24", "close": 16.39, "volume": 38154590.0}, {"date": "2024-06-25", "close": 17.82, "volume": 106131400.0}, {"date": "2024-06-26", "close": 18.37, "volume": 55127820.0}, {"date": "2024-06-27", "close": 18.61, "volume": 38085600.0}, {"date": "2024-06-28", "close": 18.72, "volume": 34276990.0}, {"date": "2024-07-01", "close": 17.71, "volume": 41781060.0}, {"date": "2024-07-02", "close": 17.56, "volume": 24523780.0}, {"date": "2024-07-03", "close": 17.45, "volume": 14095440.0}, {"date": "2024-07-05", "close": 17.21, "volume": 25550000.0}, {"date": "2024-07-08", "close": 17.56, "volume": 29603550.0}, {"date": "2024-07-09", "close": 17.9, "volume": 26311500.0}, {"date": "2024-07-10", "close": 17.74, "volume": 22307840.0}, {"date": "2024-07-11", "close": 18.12, "volume": 30702560.0}, {"date": "2024-07-12", "close": 18.23, "volume": 22504450.0}, {"date": "2024-07-15", "close": 18.32, "volume": 25269120.0}, {"date": "2024-07-16", "close": 19.18, "volume": 28752590.0}, {"date": "2024-07-17", "close": 18.4, "volume": 30846560.0}, {"date": "2024-07-18", "close": 18.25, "volume": 20659630.0}, {"date": "2024-07-19", "close": 18.43, "volume": 13619910.0}, {"date": "2024-07-22", "close": 18.42, "volume": 21676000.0}, {"date": "2024-07-23", "close": 19.07, "volume": 35636010.0}, {"date": "2024-07-24", "close": 18.19, "volume": 28171390.0}, {"date": "2024-07-25", "close": 17.1, "volume": 34773370.0}, {"date": "2024-07-26", "close": 17.27, "volume": 20816920.0}, {"date": "2024-07-29", "close": 17.25, "volume": 16795890.0}, {"date": "2024-07-30", "close": 17.12, "volume": 20316770.0}, {"date": "2024-07-31", "close": 16.66, "volume": 38380670.0}, {"date": "2024-08-01", "close": 15.76, "volume": 41570920.0}, {"date": "2024-08-02", "close": 14.8, "volume": 44420020.0}, {"date": "2024-08-05", "close": 14.4, "volume": 35572320.0}, {"date": "2024-08-06", "close": 14.54, "volume": 32738560.0}, {"date": "2024-08-07", "close": 14.01, "volume": 29573280.0}, {"date": "2024-08-08", "close": 14.49, "volume": 24132100.0}, {"date": "2024-08-09", "close": 14.77, "volume": 26030010.0}, {"date": "2024-08-12", "close": 14.6, "volume": 19250760.0}, {"date": "2024-08-13", "close": 14.87, "volume": 18842810.0}, {"date": "2024-08-14", "close": 14.76, "volume": 23096990.0}, {"date": "2024-08-15", "close": 15.74, "volume": 32425420.0}, {"date": "2024-08-16", "close": 15.46, "volume": 23514040.0}, {"date": "2024-08-19", "close": 15.6, "volume": 17931340.0}, {"date": "2024-08-20", "close": 15.32, "volume": 20241860.0}, {"date": "2024-08-21", "close": 15.49, "volume": 13809530.0}, {"date": "2024-08-22", "close": 15.45, "volume": 18683590.0}, {"date": "2024-08-23", "close": 16.61, "volume": 42378860.0}, {"date": "2024-08-26", "close": 16.6, "volume": 21673620.0}, {"date": "2024-08-27", "close": 17.04, "volume": 30136590.0}, {"date": "2024-08-28", "close": 16.63, "volume": 24878390.0}, {"date": "2024-08-29", "close": 16.54, "volume": 22799990.0}, {"date": "2024-08-30", "close": 16.5, "volume": 20664210.0}, {"date": "2024-09-03", "close": 16.34, "volume": 23606050.0}, {"date": "2024-09-04", "close": 16.15, "volume": 18999250.0}, {"date": "2024-09-05", "close": 16.15, "volume": 15078890.0}, {"date": "2024-09-06", "close": 15.67, "volume": 24505610.0}, {"date": "2024-09-09", "close": 16.03, "volume": 21478390.0}, {"date": "2024-09-10", "close": 16.14, "volume": 17919670.0}, {"date": "2024-09-11", "close": 16.54, "volume": 31864350.0}, {"date": "2024-09-12", "close": 16.92, "volume": 27610350.0}, {"date": "2024-09-13", "close": 17.26, "volume": 23340840.0}, {"date": "2024-09-16", "close": 17.83, "volume": 27539900.0}, {"date": "2024-09-17", "close": 18.03, "volume": 24716420.0}, {"date": "2024-09-18", "close": 18.36, "volume": 30907100.0}, {"date": "2024-09-19", "close": 18.76, "volume": 25872350.0}, {"date": "2024-09-20", "close": 19.0, "volume": 36581250.0}, {"date": "2024-09-23", "close": 18.97, "volume": 27346840.0}, {"date": "2024-09-24", "close": 18.73, "volume": 32022100.0}, {"date": "2024-09-25", "close": 18.04, "volume": 32886920.0}, {"date": "2024-09-26", "close": 18.68, "volume": 31889030.0}, {"date": "2024-09-27", "close": 18.54, "volume": 34530750.0}, {"date": "2024-09-30", "close": 18.48, "volume": 68574020.0}, {"date": "2024-10-01", "close": 18.02, "volume": 45154330.0}, {"date": "2024-10-02", "close": 17.71, "volume": 29643720.0}, {"date": "2024-10-03", "close": 17.34, "volume": 31611030.0}, {"date": "2024-10-04", "close": 18.02, "volume": 31753080.0}, {"date": "2024-10-07", "close": 18.01, "volume": 31436440.0}, {"date": "2024-10-08", "close": 18.87, "volume": 35723370.0}, {"date": "2024-10-09", "close": 20.2, "volume": 70901670.0}, {"date": "2024-10-10", "close": 20.39, "volume": 38703110.0}, {"date": "2024-10-11", "close": 20.43, "volume": 28855370.0}, {"date": "2024-10-14", "close": 20.21, "volume": 27465880.0}, {"date": "2024-10-15", "close": 21.55, "volume": 46916660.0}, {"date": "2024-10-16", "close": 21.4, "volume": 22859800.0}, {"date": "2024-10-17", "close": 21.41, "volume": 20065320.0}, {"date": "2024-10-18", "close": 21.32, "volume": 17996290.0}, {"date": "2024-10-21", "close": 21.28, "volume": 17595590.0}, {"date": "2024-10-22", "close": 21.45, "volume": 19644120.0}, {"date": "2024-10-23", "close": 21.0, "volume": 15934810.0}, {"date": "2024-10-24", "close": 20.91, "volume": 15605380.0}, {"date": "2024-10-25", "close": 20.91, "volume": 16284030.0}, {"date": "2024-10-28", "close": 21.92, "volume": 32073400.0}, {"date": "2024-10-29", "close": 22.1, "volume": 27969830.0}, {"date": "2024-10-30", "close": 22.16, "volume": 23747320.0}, {"date": "2024-10-31", "close": 22.0, "volume": 32433280.0}, {"date": "2024-11-01", "close": 21.9, "volume": 23498960.0}, {"date": "2024-11-04", "close": 21.91, "volume": 16784930.0}, {"date": "2024-11-05", "close": 22.45, "volume": 17652310.0}, {"date": "2024-11-06", "close": 24.23, "volume": 48010990.0}, {"date": "2024-11-07", "close": 23.68, "volume": 24617770.0}, {"date": "2024-11-08", "close": 24.07, "volume": 18979460.0}, {"date": "2024-11-11", "close": 24.6, "volume": 20466830.0}, {"date": "2024-11-12", "close": 24.59, "volume": 18197440.0}, {"date": "2024-11-13", "close": 24.55, "volume": 17563940.0}, {"date": "2024-11-14", "close": 24.31, "volume": 20945300.0}, {"date": "2024-11-15", "close": 24.31, "volume": 18241910.0}, {"date": "2024-11-18", "close": 24.51, "volume": 24156000.0}, {"date": "2024-11-19", "close": 25.13, "volume": 27670700.0}, {"date": "2024-11-20", "close": 25.08, "volume": 14495960.0}, {"date": "2024-11-21", "close": 25.35, "volume": 19109450.0}, {"date": "2024-11-22", "close": 24.9, "volume": 32540390.0}, {"date": "2024-12-26", "close": 25.66, "volume": 12380800.0}, {"date": "2025-01-27", "close": 25.68, "volume": 17600280.0}, {"date": "2025-04-21", "close": 17.24, "volume": 18735410.0}, {"date": "2025-04-25", "close": 18.6, "volume": 14859310.0}, {"date": "2025-06-09", "close": 24.21, "volume": 17924500.0}, {"date": "2025-12-26", "close": 30.7, "volume": 10286950.0}, {"date": "2026-01-26", "close": 28.67, "volume": 15455250.0}, {"date": "2026-04-06", "close": 25.97, "volume": 16505100.0}, {"date": "2026-04-14", "close": 28.69, "volume": 20048720.0}, {"date": "2026-06-08", "close": 27.01, "volume": 15923990.0}], "refreshing": true}