{"ticker": "CF", "overview": {"cik": "1324404", "ticker": "CF", "name": "CF Industries Holdings, Inc.", "industry": "Agricultural Chemicals", "country": "United States", "sic": "2870", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001324404-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001104659-26-091275", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001324404-26-000017", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-067470", "price_sensitive": false}, {"form": "3", "date": "2026-05-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-067468", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001950047-26-004953", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001324404-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001104659-26-056338", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001324404-26-000011", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "FORM 8-K", "accession": "0001104659-26-055680", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "FORM 8-K", "accession": "0001104659-26-055000", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053146", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053144", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053142", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053140", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053136", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053131", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053126", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053124", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053123", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053121", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053114", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000364", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000197", "price_sensitive": false}, {"form": "3", "date": "2026-04-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-040964", "price_sensitive": false}]}, "description": "CF Industries Holdings, Inc. trades as CF on the NYSE and is registered in the United States, classified under Agricultural Chemicals (SIC 2870). Privy Trades holds 16 insider filings for the company. The most recent filing on record is dated 14 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CF", "has_prices": true, "as_of": "2026-08-07", "last": 114.35, "prev_close": 116.73, "change": -2.3800000000000097, "change_pct": -0.020388931722779145, "session_volume": 2040969.0, "vwap_5": 116.83852517319761, "vwap_20": 121.12484227950198, "vwap_60": 115.17019874818102, "vwap_250": 104.67418811836103, "high_52w": 137.6, "low_52w": 76.09, "avg_volume_20": 2244227.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000080255-26-000544", "src": "13DG", "ticker": "CF", "cik": "1324404", "company": "CF Industries Holdings, Inc.", "company_raw": "CF Industries Holdings, Inc.", "who": "CF Industries Holdings, Inc.", "who_key": "CF Industries Holdings, 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": "Agricultural Chemicals", "country": "United States", "headline": "CF Industries Holdings, Inc. takes a 5.5% passive stake in CF", "source_url": "https://www.sec.gov/Archives/edgar/data/1324404/0000080255-26-000544-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0002100119-26-000364", "src": "13DG", "ticker": "CF", "cik": "1324404", "company": "CF Industries Holdings, Inc.", "company_raw": "CF Industries Holdings, Inc.", "who": "CF Industries Holdings, Inc.", "who_key": "CF Industries Holdings, 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": "Agricultural Chemicals", "country": "United States", "headline": "CF Industries Holdings, Inc. crosses 5% of CF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1324404/0002100119-26-000364-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}, {"id": "13DG-0002100121-26-000197", "src": "13DG", "ticker": "CF", "cik": "1324404", "company": "CF Industries Holdings, Inc.", "company_raw": "CF Industries Holdings, Inc.", "who": "CF Industries Holdings, Inc.", "who_key": "CF Industries Holdings, 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": "Agricultural Chemicals", "country": "United States", "headline": "CF Industries Holdings, Inc. crosses 5% of CF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1324404/0002100121-26-000197-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-639", "src": "CONGRESS", "ticker": "CF", "cik": "", "company": "CF Industries Holdings, Inc.", "company_raw": "CF Industries Holdings, Inc. Common Stock", "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": "On the Hill: Sen. Alan Armstrong buys CF ($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": 317736}, {"id": "HOUSE-2026-20033983-T23", "src": "CONGRESS", "ticker": "CF", "cik": "", "company": "CF Industries Holdings, Inc.", "company_raw": "eet Trust > Bank of America\nCF Industries Holdings, Inc. Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros files a buy in CF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428616}, {"id": "HOUSE-2026-20030977-T50", "src": "CONGRESS", "ticker": "CF", "cik": "", "company": "CF Industries Holdings, Inc.", "company_raw": "nch Investment Account #025\nCF Industries Holdings, Inc. Common\nStock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "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. Julia Letlow offloads CF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650376}, {"id": "HOUSE-2025-20032070-T49", "src": "CONGRESS", "ticker": "CF", "cik": "", "company": "CF Industries Holdings, Inc.", "company_raw": "O: Fidelity Rollover IRA\nSP CF Industries Holdings, Inc. Common\nStock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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. Valerie Hoyle picks up CF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057896}, {"id": "HOUSE-2026-20030977-T51", "src": "CONGRESS", "ticker": "CF", "cik": "", "company": "CF Industries Holdings, Inc.", "company_raw": "nch Investment Account #025\nCF Industries Holdings, Inc. Common\nStock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julia Letlow buys CF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2024-10-23", "timestamp": "2024-10-23", "mins": 1066536}, {"id": "SENATE-7c54bfd224454cae96b11188ae921230-20", "src": "CONGRESS", "ticker": "CF", "cik": "", "company": "CF Industries Holdings, Inc.", "company_raw": "CF Industries Holdings, Inc. Common Stock", "who": "Sen. John P Ricketts", "who_key": "Sen. John P Ricketts", "role": "Ricketts, Pete (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John P Ricketts dumps CF ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c54bfd2-2445-4cae-96b1-1188ae921230/", "trade_date": "2023-09-21", "timestamp": "2023-09-21", "mins": 1639656}, {"id": "HOUSE-2023-20022653-T50", "src": "CONGRESS", "ticker": "CF", "cik": "", "company": "CF Industries Holdings, Inc.", "company_raw": "ldman Grandchildren 1986 Trust > TLH ADR\nCF Industries Holdings, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads CF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-01", "timestamp": "2023-03-01", "mins": 1933416}, {"id": "HOUSE-2023-20022504-T3", "src": "CONGRESS", "ticker": "CF", "cik": "", "company": "CF Industries Holdings, Inc.", "company_raw": "303/01/2023$15,001 -\n$50,000\nF S: New\nJT CF Industries Holdings, Inc.", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx offloads CF ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022504.pdf", "trade_date": "2023-02-16", "timestamp": "2023-02-16", "mins": 1952136}, {"id": "HOUSE-2023-20022480-T14", "src": "CONGRESS", "ticker": "CF", "cik": "", "company": "CF Industries Holdings, Inc.", "company_raw": "ldman Grandchildren 1986 Trust > TLH ADR\nCF Industries Holdings, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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. Daniel Goldman offloads CF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf", "trade_date": "2023-02-03", "timestamp": "2023-02-03", "mins": 1970856}, {"id": "HOUSE-2022-20021790-T5", "src": "CONGRESS", "ticker": "CF", "cik": "", "company": "CF Industries Holdings, Inc.", "company_raw": "cation\nDate\nAmount Cap.\nGains >\n$200?\nJT CF Industries Holdings, Inc.", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "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. Virginia Foxx picks up CF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021790.pdf", "trade_date": "2022-09-16", "timestamp": "2022-09-16", "mins": 2172456}, {"id": "HOUSE-2022-20021790-T4", "src": "CONGRESS", "ticker": "CF", "cik": "", "company": "CF Industries Holdings, Inc.", "company_raw": "2209/07/2022$1,001 - $15,000\nF S: New\nJT CF Industries Holdings, Inc.", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "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. Virginia Foxx picks up CF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021790.pdf", "trade_date": "2022-09-12", "timestamp": "2022-09-12", "mins": 2178216}, {"id": "HOUSE-2022-20021790-T3", "src": "CONGRESS", "ticker": "CF", "cik": "", "company": "CF Industries Holdings, Inc.", "company_raw": "209/01/2022$15,001 -\n$50,000\nF S: New\nJT CF Industries Holdings, Inc.", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "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. Virginia Foxx picks up CF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021790.pdf", "trade_date": "2022-09-07", "timestamp": "2022-09-07", "mins": 2185416}, {"id": "HOUSE-2022-20021790-T2", "src": "CONGRESS", "ticker": "CF", "cik": "", "company": "CF Industries Holdings, Inc.", "company_raw": "2209/23/2022$1,001 - $15,000\nF S: New\nJT CF Industries Holdings, Inc.", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "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": "Capitol Hill trade: Hon. Virginia Foxx picks up CF ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021790.pdf", "trade_date": "2022-09-01", "timestamp": "2022-09-01", "mins": 2194056}], "recent_buys": [], "institutional": [{"id": "13DG-0000080255-26-000544", "src": "13DG", "ticker": "CF", "cik": "1324404", "company": "CF Industries Holdings, Inc.", "company_raw": "CF Industries Holdings, Inc.", "who": "CF Industries Holdings, Inc.", "who_key": "CF Industries Holdings, 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": "Agricultural Chemicals", "country": "United States", "headline": "CF Industries Holdings, Inc. takes a 5.5% passive stake in CF", "source_url": "https://www.sec.gov/Archives/edgar/data/1324404/0000080255-26-000544-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0002100119-26-000364", "src": "13DG", "ticker": "CF", "cik": "1324404", "company": "CF Industries Holdings, Inc.", "company_raw": "CF Industries Holdings, Inc.", "who": "CF Industries Holdings, Inc.", "who_key": "CF Industries Holdings, 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": "Agricultural Chemicals", "country": "United States", "headline": "CF Industries Holdings, Inc. crosses 5% of CF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1324404/0002100119-26-000364-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}, {"id": "13DG-0002100121-26-000197", "src": "13DG", "ticker": "CF", "cik": "1324404", "company": "CF Industries Holdings, Inc.", "company_raw": "CF Industries Holdings, Inc.", "who": "CF Industries Holdings, Inc.", "who_key": "CF Industries Holdings, 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": "Agricultural Chemicals", "country": "United States", "headline": "CF Industries Holdings, Inc. crosses 5% of CF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1324404/0002100121-26-000197-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "CF Industries Holdings, Inc. Common Stock", "new_value": "CF Industries Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001324404", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001324404", "applied": 1, "detected_at": "2026-09-10T23:39:12.858299"}]}, "key_people": [{"who": "Sen. John P Ricketts", "who_key": "Sen. John P Ricketts", "role": "Ricketts, Pete (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2023-09-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c54bfd2-2445-4cae-96b1-1188ae921230/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2023-09-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c54bfd2-2445-4cae-96b1-1188ae921230/"}}, {"who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 18004.0, "sold": 15001.0, "net": 3003.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-02-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022504.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-09-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021790.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-09-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021790.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-09-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021790.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-09-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021790.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-02-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022504.pdf"}}, {"who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "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": "2025-08-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-08-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-03-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-02-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-03-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}}, {"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. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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": "2024-10-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-10-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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": "2026-01-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-01-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001324404-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001104659-26-091275", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001324404-26-000017", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-067470", "price_sensitive": false}, {"form": "3", "date": "2026-05-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-067468", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001950047-26-004953", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001324404-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001104659-26-056338", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001324404-26-000011", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "FORM 8-K", "accession": "0001104659-26-055680", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "FORM 8-K", "accession": "0001104659-26-055000", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053146", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053144", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053142", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053140", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053136", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053131", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053126", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053124", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053123", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053121", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053114", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000364", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000197", "price_sensitive": false}, {"form": "3", "date": "2026-04-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-040964", "price_sensitive": false}], "performance": {"ticker": "CF", "has_prices": true, "summary": {"n": 8, "avg": 0.19121697893070155, "win_rate": 0.875, "best": 0.40548180924287114, "worst": -0.16196408941004029, "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": 136.45, "return": -0.16196408941004029}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 82.6, "return": 0.38438256658595643}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 81.36, "return": 0.40548180924287114}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 84.17, "return": 0.35856005702744437}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-09-16", "score": 0.0, "ref_price": 98.59, "return": 0.159853940561923}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-09-12", "score": 0.0, "ref_price": 99.48, "return": 0.14947728186570156}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-09-07", "score": 0.0, "ref_price": 102.33, "return": 0.11746310954754223}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 15001.0, "date": "2022-09-01", "score": 0.0, "ref_price": 102.42, "return": 0.11648115602421395}]}, "price_series": [{"date": "2016-08-08", "close": 23.19, "volume": 6405501.0}, {"date": "2016-08-09", "close": 22.12, "volume": 7147012.0}, {"date": "2016-08-10", "close": 21.57, "volume": 8196055.0}, {"date": "2016-08-11", "close": 22.26, "volume": 6181084.0}, {"date": "2016-08-12", "close": 22.35, "volume": 9087108.0}, {"date": "2016-08-15", "close": 23.2, "volume": 4954484.0}, {"date": "2016-08-16", "close": 23.2, "volume": 6009353.0}, {"date": "2016-08-17", "close": 23.31, "volume": 5654306.0}, {"date": "2016-08-18", "close": 22.74, "volume": 5635054.0}, {"date": "2016-08-19", "close": 23.02, "volume": 5068471.0}, {"date": "2016-08-22", "close": 23.69, "volume": 3705671.0}, {"date": "2016-08-23", "close": 24.83, "volume": 7825253.0}, {"date": "2016-08-24", "close": 24.04, "volume": 6320826.0}, {"date": "2016-08-25", "close": 24.23, "volume": 4955289.0}, {"date": "2016-08-26", "close": 23.98, "volume": 5167074.0}, {"date": "2016-08-29", "close": 24.98, "volume": 4905276.0}, {"date": "2016-08-30", "close": 26.17, "volume": 13912390.0}, {"date": "2016-08-31", "close": 26.0, "volume": 8891502.0}, {"date": "2016-09-01", "close": 25.6, "volume": 4141140.0}, {"date": "2016-09-02", "close": 25.94, "volume": 3713565.0}, {"date": "2016-09-06", "close": 25.65, "volume": 3119964.0}, {"date": "2016-09-07", "close": 25.53, "volume": 3876603.0}, {"date": "2016-09-08", "close": 25.96, "volume": 5458860.0}, {"date": "2016-09-09", "close": 25.0, "volume": 4989702.0}, {"date": "2016-09-12", "close": 25.51, "volume": 4649076.0}, {"date": "2016-09-13", "close": 24.01, "volume": 6289180.0}, {"date": "2016-09-14", "close": 24.03, "volume": 6467426.0}, {"date": "2016-09-15", "close": 24.09, "volume": 5368066.0}, {"date": "2016-09-16", "close": 24.02, "volume": 3944138.0}, {"date": "2016-09-19", "close": 23.68, "volume": 3471072.0}, {"date": "2016-09-20", "close": 23.3, "volume": 5300139.0}, {"date": "2016-09-21", "close": 23.03, "volume": 8173424.0}, {"date": "2016-09-22", "close": 23.23, "volume": 4747833.0}, {"date": "2016-09-23", "close": 22.63, "volume": 6960661.0}, {"date": "2016-09-26", "close": 22.64, "volume": 4950648.0}, {"date": "2016-09-27", "close": 22.89, "volume": 5452147.0}, {"date": "2016-09-28", "close": 23.95, "volume": 5773808.0}, {"date": "2016-09-29", "close": 24.2, "volume": 4462560.0}, {"date": "2016-09-30", "close": 24.35, "volume": 4186148.0}, {"date": "2016-10-03", "close": 24.21, "volume": 4257666.0}, {"date": "2016-10-04", "close": 24.4, "volume": 3865699.0}, {"date": "2016-10-05", "close": 24.86, "volume": 4688018.0}, {"date": "2016-10-06", "close": 24.66, "volume": 4226434.0}, {"date": "2016-10-07", "close": 23.95, "volume": 3888261.0}, {"date": "2016-10-10", "close": 23.86, "volume": 3346556.0}, {"date": "2016-10-11", "close": 23.46, "volume": 4050635.0}, {"date": "2016-10-12", "close": 22.92, "volume": 4702401.0}, {"date": "2016-10-13", "close": 23.04, "volume": 6075177.0}, {"date": "2016-10-14", "close": 22.28, "volume": 4730847.0}, {"date": "2016-10-17", "close": 22.6, "volume": 5070695.0}, {"date": "2016-10-18", "close": 23.46, "volume": 5603399.0}, {"date": "2016-10-19", "close": 24.15, "volume": 6425610.0}, {"date": "2016-10-20", "close": 24.98, "volume": 8310355.0}, {"date": "2016-10-21", "close": 25.92, "volume": 8578252.0}, {"date": "2016-10-24", "close": 25.35, "volume": 4582105.0}, {"date": "2016-10-25", "close": 25.54, "volume": 4860076.0}, {"date": "2016-10-26", "close": 25.55, "volume": 4566953.0}, {"date": "2016-10-27", "close": 24.53, "volume": 4567922.0}, {"date": "2016-10-28", "close": 24.52, "volume": 4721814.0}, {"date": "2016-10-31", "close": 24.01, "volume": 3501075.0}, {"date": "2016-11-01", "close": 24.89, "volume": 7433590.0}, {"date": "2016-11-02", "close": 24.7, "volume": 5559642.0}, {"date": "2016-11-03", "close": 22.6, "volume": 19303800.0}, {"date": "2016-11-04", "close": 23.11, "volume": 7892020.0}, {"date": "2016-11-07", "close": 23.29, "volume": 5833523.0}, {"date": "2016-11-08", "close": 24.34, "volume": 8286779.0}, {"date": "2016-11-09", "close": 26.48, "volume": 10899560.0}, {"date": "2016-11-10", "close": 27.13, "volume": 9144845.0}, {"date": "2016-11-11", "close": 27.78, "volume": 7262568.0}, {"date": "2016-11-14", "close": 28.2, "volume": 5719371.0}, {"date": "2016-11-15", "close": 27.8, "volume": 5606787.0}, {"date": "2016-11-16", "close": 27.44, "volume": 3500845.0}, {"date": "2016-11-17", "close": 27.09, "volume": 5538627.0}, {"date": "2016-11-18", "close": 28.96, "volume": 7931158.0}, {"date": "2016-11-21", "close": 29.87, "volume": 7050056.0}, {"date": "2016-11-22", "close": 28.39, "volume": 9452788.0}, {"date": "2016-11-23", "close": 28.38, "volume": 6710910.0}, {"date": "2016-11-25", "close": 28.55, "volume": 1755698.0}, {"date": "2016-11-28", "close": 28.19, "volume": 3158632.0}, {"date": "2016-11-29", "close": 27.43, "volume": 3933559.0}, {"date": "2016-11-30", "close": 28.94, "volume": 6436738.0}, {"date": "2016-12-01", "close": 28.72, "volume": 5938980.0}, {"date": "2016-12-02", "close": 28.38, "volume": 5096918.0}, {"date": "2016-12-05", "close": 28.58, "volume": 7761842.0}, {"date": "2016-12-06", "close": 28.57, "volume": 6881661.0}, {"date": "2016-12-07", "close": 29.72, "volume": 6748065.0}, {"date": "2016-12-08", "close": 30.37, "volume": 4420838.0}, {"date": "2016-12-09", "close": 30.95, "volume": 4646379.0}, {"date": "2016-12-12", "close": 29.0, "volume": 6037760.0}, {"date": "2016-12-13", "close": 28.41, "volume": 6524681.0}, {"date": "2016-12-14", "close": 28.11, "volume": 3011925.0}, {"date": "2016-12-15", "close": 28.65, "volume": 4453935.0}, {"date": "2016-12-16", "close": 29.48, "volume": 10461750.0}, {"date": "2016-12-19", "close": 28.29, "volume": 5416929.0}, {"date": "2016-12-20", "close": 28.99, "volume": 3921788.0}, {"date": "2016-12-21", "close": 28.9, "volume": 3782358.0}, {"date": "2016-12-22", "close": 30.11, "volume": 4333607.0}, {"date": "2016-12-23", "close": 30.71, "volume": 5475503.0}, {"date": "2016-12-27", "close": 31.95, "volume": 6222652.0}, {"date": "2016-12-28", "close": 31.63, "volume": 3644318.0}, {"date": "2016-12-29", "close": 31.9, "volume": 4220127.0}, {"date": "2016-12-30", "close": 31.48, "volume": 4181315.0}, {"date": "2017-01-03", "close": 31.87, "volume": 6720020.0}, {"date": "2017-01-04", "close": 33.04, "volume": 5479472.0}, {"date": "2017-01-05", "close": 33.05, "volume": 5947867.0}, {"date": "2017-01-06", "close": 33.47, "volume": 2839900.0}, {"date": "2017-01-09", "close": 33.77, "volume": 4522947.0}, {"date": "2017-01-10", "close": 32.73, "volume": 6816258.0}, {"date": "2017-01-11", "close": 34.19, "volume": 6487010.0}, {"date": "2017-01-12", "close": 34.51, "volume": 5901729.0}, {"date": "2017-01-13", "close": 33.98, "volume": 4132047.0}, {"date": "2017-01-17", "close": 32.89, "volume": 4777844.0}, {"date": "2017-01-18", "close": 32.32, "volume": 5390701.0}, {"date": "2017-01-19", "close": 32.25, "volume": 5018872.0}, {"date": "2017-01-20", "close": 34.2, "volume": 7959967.0}, {"date": "2017-01-23", "close": 35.25, "volume": 7550606.0}, {"date": "2017-01-24", "close": 36.85, "volume": 10469840.0}, {"date": "2017-01-25", "close": 36.54, "volume": 4950668.0}, {"date": "2017-01-26", "close": 36.21, "volume": 6072524.0}, {"date": "2017-01-27", "close": 36.51, "volume": 4210197.0}, {"date": "2017-01-30", "close": 35.39, "volume": 4155973.0}, {"date": "2017-01-31", "close": 35.29, "volume": 4355328.0}, {"date": "2017-02-01", "close": 36.63, "volume": 4594789.0}, {"date": "2017-02-02", "close": 35.63, "volume": 3911060.0}, {"date": "2017-02-03", "close": 35.68, "volume": 3189401.0}, {"date": "2017-02-06", "close": 35.49, "volume": 3882460.0}, {"date": "2017-02-07", "close": 34.89, "volume": 4909000.0}, {"date": "2017-02-08", "close": 34.94, "volume": 3068247.0}, {"date": "2017-02-09", "close": 34.49, "volume": 3718618.0}, {"date": "2017-02-10", "close": 35.84, "volume": 4172322.0}, {"date": "2017-02-13", "close": 36.71, "volume": 6424954.0}, {"date": "2017-02-14", "close": 36.32, "volume": 7958131.0}, {"date": "2017-02-15", "close": 34.49, "volume": 9206636.0}, {"date": "2017-02-16", "close": 33.52, "volume": 10609100.0}, {"date": "2017-02-17", "close": 34.11, "volume": 6668823.0}, {"date": "2017-02-21", "close": 33.93, "volume": 5137493.0}, {"date": "2017-02-22", "close": 33.22, "volume": 3145831.0}, {"date": "2017-02-23", "close": 31.82, "volume": 7986093.0}, {"date": "2017-02-24", "close": 31.15, "volume": 5696401.0}, {"date": "2017-02-27", "close": 31.49, "volume": 3897484.0}, {"date": "2017-02-28", "close": 31.42, "volume": 5672538.0}, {"date": "2017-03-01", "close": 32.15, "volume": 5654604.0}, {"date": "2017-03-02", "close": 31.56, "volume": 4013326.0}, {"date": "2017-03-03", "close": 30.95, "volume": 5302280.0}, {"date": "2017-03-06", "close": 30.83, "volume": 3378785.0}, {"date": "2017-03-07", "close": 30.2, "volume": 5336503.0}, {"date": "2017-03-08", "close": 29.62, "volume": 4775880.0}, {"date": "2017-03-09", "close": 29.34, "volume": 5520044.0}, {"date": "2017-03-10", "close": 29.42, "volume": 3142414.0}, {"date": "2017-03-13", "close": 29.42, "volume": 4511606.0}, {"date": "2017-03-14", "close": 28.68, "volume": 4798411.0}, {"date": "2017-03-15", "close": 28.85, "volume": 6407066.0}, {"date": "2017-03-16", "close": 28.71, "volume": 4926593.0}, {"date": "2017-03-17", "close": 29.29, "volume": 9977087.0}, {"date": "2017-03-20", "close": 30.39, "volume": 6301988.0}, {"date": "2017-03-21", "close": 29.54, "volume": 5060199.0}, {"date": "2017-03-22", "close": 29.23, "volume": 4480701.0}, {"date": "2017-03-23", "close": 29.39, "volume": 3676419.0}, {"date": "2017-03-24", "close": 29.18, "volume": 6549053.0}, {"date": "2017-03-27", "close": 29.24, "volume": 3387212.0}, {"date": "2017-03-28", "close": 30.24, "volume": 3948238.0}, {"date": "2017-03-29", "close": 30.86, "volume": 4344359.0}, {"date": "2017-03-30", "close": 29.67, "volume": 6368704.0}, {"date": "2017-03-31", "close": 29.35, "volume": 7367119.0}, {"date": "2017-04-03", "close": 28.42, "volume": 5237486.0}, {"date": "2017-04-04", "close": 29.23, "volume": 5140820.0}, {"date": "2017-04-05", "close": 28.8, "volume": 3892969.0}, {"date": "2017-04-06", "close": 29.66, "volume": 3638744.0}, {"date": "2017-04-07", "close": 29.51, "volume": 2905215.0}, {"date": "2017-04-10", "close": 29.86, "volume": 2306881.0}, {"date": "2017-04-11", "close": 29.65, "volume": 4062135.0}, {"date": "2017-04-12", "close": 28.62, "volume": 5074517.0}, {"date": "2017-04-13", "close": 28.42, "volume": 2695921.0}, {"date": "2017-04-17", "close": 27.51, "volume": 4606658.0}, {"date": "2017-04-18", "close": 27.08, "volume": 4645587.0}, {"date": "2017-04-19", "close": 26.6, "volume": 3468322.0}, {"date": "2017-04-20", "close": 26.58, "volume": 3749909.0}, {"date": "2017-04-21", "close": 26.0, "volume": 3916288.0}, {"date": "2017-04-24", "close": 26.41, "volume": 3329242.0}, {"date": "2017-04-25", "close": 27.34, "volume": 5094604.0}, {"date": "2017-04-26", "close": 27.26, "volume": 3773853.0}, {"date": "2017-04-27", "close": 27.43, "volume": 3005082.0}, {"date": "2017-04-28", "close": 26.74, "volume": 3567819.0}, {"date": "2017-05-01", "close": 26.73, "volume": 3794435.0}, {"date": "2017-05-02", "close": 26.37, "volume": 7557998.0}, {"date": "2017-05-03", "close": 25.51, "volume": 8287456.0}, {"date": "2017-05-04", "close": 27.07, "volume": 13283140.0}, {"date": "2017-05-05", "close": 28.42, "volume": 6661639.0}, {"date": "2017-05-08", "close": 27.76, "volume": 6447370.0}, {"date": "2017-05-09", "close": 27.42, "volume": 3805445.0}, {"date": "2017-05-10", "close": 27.62, "volume": 3695997.0}, {"date": "2017-05-11", "close": 27.2, "volume": 2958495.0}, {"date": "2017-05-12", "close": 26.78, "volume": 2755912.0}, {"date": "2017-05-15", "close": 27.74, "volume": 3950477.0}, {"date": "2017-05-16", "close": 28.07, "volume": 5121422.0}, {"date": "2017-05-17", "close": 27.46, "volume": 3669402.0}, {"date": "2017-05-18", "close": 27.41, "volume": 2674217.0}, {"date": "2017-05-19", "close": 28.56, "volume": 4975540.0}, {"date": "2017-05-22", "close": 28.29, "volume": 2727155.0}, {"date": "2017-05-23", "close": 28.95, "volume": 4142084.0}, {"date": "2017-05-24", "close": 28.44, "volume": 3151786.0}, {"date": "2017-05-25", "close": 28.09, "volume": 4853961.0}, {"date": "2017-05-26", "close": 28.13, "volume": 2486547.0}, {"date": "2017-05-30", "close": 27.91, "volume": 2731105.0}, {"date": "2017-05-31", "close": 26.9, "volume": 4788556.0}, {"date": "2017-06-01", "close": 27.03, "volume": 4141693.0}, {"date": "2017-06-02", "close": 26.4, "volume": 6658154.0}, {"date": "2017-06-05", "close": 26.28, "volume": 3496494.0}, {"date": "2017-06-06", "close": 26.1, "volume": 3795334.0}, {"date": "2017-06-07", "close": 26.22, "volume": 4920156.0}, {"date": "2017-06-08", "close": 26.77, "volume": 3690228.0}, {"date": "2017-06-09", "close": 27.25, "volume": 5115288.0}, {"date": "2017-06-12", "close": 27.36, "volume": 5512432.0}, {"date": "2017-06-13", "close": 28.48, "volume": 3257170.0}, {"date": "2017-06-14", "close": 27.37, "volume": 3375973.0}, {"date": "2017-06-15", "close": 26.75, "volume": 3487221.0}, {"date": "2017-06-16", "close": 27.58, "volume": 4027496.0}, {"date": "2017-06-19", "close": 28.24, "volume": 3114936.0}, {"date": "2017-06-20", "close": 27.18, "volume": 3732615.0}, {"date": "2017-06-21", "close": 26.7, "volume": 2798045.0}, {"date": "2017-06-22", "close": 27.34, "volume": 3179352.0}, {"date": "2017-06-23", "close": 27.45, "volume": 4262434.0}, {"date": "2017-06-26", "close": 27.41, "volume": 3752930.0}, {"date": "2017-06-27", "close": 26.87, "volume": 3353935.0}, {"date": "2017-06-28", "close": 27.17, "volume": 2460674.0}, {"date": "2017-06-29", "close": 27.43, "volume": 4403528.0}, {"date": "2017-06-30", "close": 27.96, "volume": 4521404.0}, {"date": "2017-07-03", "close": 29.22, "volume": 4050697.0}, {"date": "2017-07-05", "close": 28.72, "volume": 5108549.0}, {"date": "2017-07-06", "close": 27.58, "volume": 3693984.0}, {"date": "2017-07-07", "close": 27.89, "volume": 3314451.0}, {"date": "2017-07-10", "close": 29.72, "volume": 7721243.0}, {"date": "2017-07-11", "close": 29.44, "volume": 4628514.0}, {"date": "2017-07-12", "close": 28.92, "volume": 6522533.0}, {"date": "2017-07-13", "close": 29.51, "volume": 4243724.0}, {"date": "2017-07-14", "close": 29.49, "volume": 3696245.0}, {"date": "2017-07-17", "close": 29.27, "volume": 3076251.0}, {"date": "2017-07-18", "close": 29.43, "volume": 3003467.0}, {"date": "2017-07-19", "close": 30.81, "volume": 5647411.0}, {"date": "2017-07-20", "close": 31.13, "volume": 3912020.0}, {"date": "2017-07-21", "close": 31.14, "volume": 2669320.0}, {"date": "2017-07-24", "close": 30.22, "volume": 4873165.0}, {"date": "2017-07-25", "close": 30.17, "volume": 6840643.0}, {"date": "2017-07-26", "close": 28.88, "volume": 8457105.0}, {"date": "2017-07-27", "close": 28.81, "volume": 4933560.0}, {"date": "2017-07-28", "close": 28.99, "volume": 2707488.0}, {"date": "2017-07-31", "close": 29.35, "volume": 6798624.0}, {"date": "2017-08-01", "close": 29.22, "volume": 6144239.0}, {"date": "2017-08-02", "close": 28.72, "volume": 5360669.0}, {"date": "2017-08-03", "close": 30.71, "volume": 9932048.0}, {"date": "2017-08-04", "close": 32.21, "volume": 8358366.0}, {"date": "2017-08-07", "close": 31.93, "volume": 4183970.0}, {"date": "2017-08-08", "close": 31.49, "volume": 5247849.0}, {"date": "2017-08-09", "close": 31.88, "volume": 3571854.0}, {"date": "2017-08-10", "close": 30.76, "volume": 6231870.0}, {"date": "2017-08-11", "close": 30.51, "volume": 3853833.0}, {"date": "2017-08-14", "close": 30.22, "volume": 2369447.0}, {"date": "2017-08-15", "close": 30.3, "volume": 2819898.0}, {"date": "2017-08-16", "close": 30.21, "volume": 2348502.0}, {"date": "2017-08-17", "close": 29.16, "volume": 4742112.0}, {"date": "2017-08-18", "close": 29.03, "volume": 3399458.0}, {"date": "2017-08-21", "close": 29.18, "volume": 2153972.0}, {"date": "2017-08-22", "close": 29.24, "volume": 2849055.0}, {"date": "2017-08-23", "close": 28.93, "volume": 1873172.0}, {"date": "2017-08-24", "close": 29.03, "volume": 3037998.0}, {"date": "2017-08-25", "close": 28.98, "volume": 2082777.0}, {"date": "2017-08-28", "close": 29.03, "volume": 4411246.0}, {"date": "2017-08-29", "close": 28.83, "volume": 2052743.0}, {"date": "2017-08-30", "close": 28.94, "volume": 2158544.0}, {"date": "2017-08-31", "close": 28.99, "volume": 3119674.0}, {"date": "2017-09-01", "close": 29.98, "volume": 3959310.0}, {"date": "2017-09-05", "close": 29.08, "volume": 4929457.0}, {"date": "2017-09-06", "close": 31.2, "volume": 5988856.0}, {"date": "2017-09-07", "close": 31.68, "volume": 3973404.0}, {"date": "2017-09-08", "close": 32.04, "volume": 3823453.0}, {"date": "2017-09-11", "close": 32.31, "volume": 3500312.0}, {"date": "2017-09-12", "close": 32.19, "volume": 5621869.0}, {"date": "2017-09-13", "close": 32.1, "volume": 2184934.0}, {"date": "2017-09-14", "close": 32.36, "volume": 3406320.0}, {"date": "2017-09-15", "close": 32.89, "volume": 4863973.0}, {"date": "2017-09-18", "close": 35.1, "volume": 10275020.0}, {"date": "2017-09-19", "close": 35.54, "volume": 5590029.0}, {"date": "2017-09-20", "close": 35.19, "volume": 4621334.0}, {"date": "2017-09-21", "close": 35.96, "volume": 3225640.0}, {"date": "2017-09-22", "close": 35.23, "volume": 3144631.0}, {"date": "2017-09-25", "close": 35.91, "volume": 3658589.0}, {"date": "2017-09-26", "close": 34.88, "volume": 5100025.0}, {"date": "2017-09-27", "close": 35.09, "volume": 3814905.0}, {"date": "2017-09-28", "close": 34.84, "volume": 4498976.0}, {"date": "2017-09-29", "close": 35.16, "volume": 4048433.0}, {"date": "2017-10-02", "close": 35.4, "volume": 3306039.0}, {"date": "2017-10-03", "close": 35.39, "volume": 3332800.0}, {"date": "2017-10-04", "close": 35.1, "volume": 2334356.0}, {"date": "2017-10-05", "close": 35.03, "volume": 2198986.0}, {"date": "2017-10-06", "close": 34.2, "volume": 3331542.0}, {"date": "2017-10-09", "close": 34.44, "volume": 2712409.0}, {"date": "2017-10-10", "close": 34.48, "volume": 2979818.0}, {"date": "2017-10-11", "close": 34.91, "volume": 5852078.0}, {"date": "2017-10-12", "close": 35.84, "volume": 4038890.0}, {"date": "2017-10-13", "close": 36.8, "volume": 6115821.0}, {"date": "2017-10-16", "close": 36.89, "volume": 4277707.0}, {"date": "2017-10-17", "close": 37.0, "volume": 4643565.0}, {"date": "2017-10-18", "close": 36.83, "volume": 3160843.0}, {"date": "2017-10-19", "close": 36.33, "volume": 3047858.0}, {"date": "2017-10-20", "close": 36.99, "volume": 3194019.0}, {"date": "2017-10-23", "close": 36.31, "volume": 2500953.0}, {"date": "2017-10-24", "close": 37.61, "volume": 3252308.0}, {"date": "2017-10-25", "close": 37.68, "volume": 3350316.0}, {"date": "2017-10-26", "close": 37.45, "volume": 2314350.0}, {"date": "2017-10-27", "close": 37.11, "volume": 2659086.0}, {"date": "2017-10-30", "close": 37.37, "volume": 3952081.0}, {"date": "2017-10-31", "close": 37.98, "volume": 4838558.0}, {"date": "2017-11-01", "close": 38.04, "volume": 4431331.0}, {"date": "2017-11-02", "close": 38.55, "volume": 5965827.0}, {"date": "2017-11-03", "close": 38.6, "volume": 3506301.0}, {"date": "2017-11-06", "close": 39.21, "volume": 3938647.0}, {"date": "2017-11-07", "close": 36.89, "volume": 6078964.0}, {"date": "2017-11-08", "close": 37.78, "volume": 3320504.0}, {"date": "2017-11-09", "close": 37.14, "volume": 3152454.0}, {"date": "2017-11-10", "close": 37.28, "volume": 3391274.0}, {"date": "2017-11-13", "close": 37.37, "volume": 2625168.0}, {"date": "2017-11-14", "close": 35.52, "volume": 3518257.0}, {"date": "2017-11-15", "close": 35.32, "volume": 4211139.0}, {"date": "2017-11-16", "close": 36.17, "volume": 3136340.0}, {"date": "2017-11-17", "close": 35.48, "volume": 4330185.0}, {"date": "2017-11-20", "close": 35.78, "volume": 2327392.0}, {"date": "2017-11-21", "close": 36.45, "volume": 2559781.0}, {"date": "2017-11-22", "close": 36.31, "volume": 2567904.0}, {"date": "2017-11-24", "close": 35.94, "volume": 1893075.0}, {"date": "2017-11-27", "close": 35.92, "volume": 2861064.0}, {"date": "2017-11-28", "close": 36.45, "volume": 3180661.0}, {"date": "2017-11-29", "close": 36.85, "volume": 2799877.0}, {"date": "2017-11-30", "close": 37.47, "volume": 2683645.0}, {"date": "2017-12-01", "close": 37.59, "volume": 2745288.0}, {"date": "2017-12-04", "close": 36.9, "volume": 4267213.0}, {"date": "2017-12-05", "close": 37.36, "volume": 3051778.0}, {"date": "2017-12-06", "close": 36.55, "volume": 3262873.0}, {"date": "2017-12-07", "close": 38.22, "volume": 2349927.0}, {"date": "2017-12-08", "close": 39.26, "volume": 4064693.0}, {"date": "2017-12-11", "close": 39.4, "volume": 2305806.0}, {"date": "2017-12-12", "close": 40.6, "volume": 7220502.0}, {"date": "2017-12-13", "close": 41.26, "volume": 3004802.0}, {"date": "2017-12-14", "close": 41.02, "volume": 3845465.0}, {"date": "2017-12-15", "close": 41.09, "volume": 5468802.0}, {"date": "2017-12-18", "close": 40.93, "volume": 4759067.0}, {"date": "2017-12-19", "close": 41.2, "volume": 3126354.0}, {"date": "2017-12-20", "close": 40.88, "volume": 2258132.0}, {"date": "2017-12-21", "close": 41.25, "volume": 3091282.0}, {"date": "2017-12-22", "close": 41.71, "volume": 5559655.0}, {"date": "2017-12-26", "close": 42.85, "volume": 1853360.0}, {"date": "2017-12-27", "close": 43.07, "volume": 3087418.0}, {"date": "2017-12-28", "close": 42.61, "volume": 1870712.0}, {"date": "2017-12-29", "close": 42.54, "volume": 1408368.0}, {"date": "2018-01-02", "close": 43.14, "volume": 2330622.0}, {"date": "2018-01-03", "close": 43.15, "volume": 1757484.0}, {"date": "2018-01-04", "close": 43.6, "volume": 1718686.0}, {"date": "2018-01-05", "close": 43.67, "volume": 2077119.0}, {"date": "2018-01-08", "close": 42.72, "volume": 3349471.0}, {"date": "2018-01-09", "close": 42.47, "volume": 3157925.0}, {"date": "2018-01-10", "close": 42.42, "volume": 2251698.0}, {"date": "2018-01-11", "close": 43.72, "volume": 2639781.0}, {"date": "2018-01-12", "close": 43.52, "volume": 2260542.0}, {"date": "2018-01-16", "close": 40.71, "volume": 6623641.0}, {"date": "2018-01-17", "close": 39.56, "volume": 5651631.0}, {"date": "2018-01-18", "close": 40.08, "volume": 6375648.0}, {"date": "2018-01-19", "close": 40.39, "volume": 3444307.0}, {"date": "2018-01-22", "close": 40.84, "volume": 2273226.0}, {"date": "2018-01-23", "close": 41.3, "volume": 2468279.0}, {"date": "2018-01-24", "close": 41.64, "volume": 2417744.0}, {"date": "2018-01-25", "close": 40.41, "volume": 1814390.0}, {"date": "2018-01-26", "close": 42.13, "volume": 2723005.0}, {"date": "2018-01-29", "close": 42.1, "volume": 2204042.0}, {"date": "2018-01-30", "close": 42.0, "volume": 2245829.0}, {"date": "2018-01-31", "close": 42.44, "volume": 2730383.0}, {"date": "2018-02-01", "close": 41.57, "volume": 1961729.0}, {"date": "2018-02-02", "close": 39.91, "volume": 1911132.0}, {"date": "2018-02-05", "close": 38.2, "volume": 3632803.0}, {"date": "2018-02-06", "close": 39.04, "volume": 3752531.0}, {"date": "2018-02-07", "close": 39.48, "volume": 3263757.0}, {"date": "2018-02-08", "close": 37.46, "volume": 4086654.0}, {"date": "2018-02-09", "close": 37.62, "volume": 4016336.0}, {"date": "2018-02-12", "close": 38.44, "volume": 3115628.0}, {"date": "2018-02-13", "close": 39.0, "volume": 2372183.0}, {"date": "2018-02-14", "close": 39.66, "volume": 2757389.0}, {"date": "2018-02-15", "close": 40.89, "volume": 3936992.0}, {"date": "2018-02-16", "close": 40.36, "volume": 2884767.0}, {"date": "2018-02-20", "close": 41.82, "volume": 3878049.0}, {"date": "2018-02-21", "close": 42.63, "volume": 4653296.0}, {"date": "2018-02-22", "close": 42.97, "volume": 2980132.0}, {"date": "2018-02-23", "close": 44.12, "volume": 2733447.0}, {"date": "2018-02-26", "close": 42.67, "volume": 3491837.0}, {"date": "2018-02-27", "close": 41.77, "volume": 2721889.0}, {"date": "2018-02-28", "close": 41.24, "volume": 2943878.0}, {"date": "2018-03-01", "close": 41.65, "volume": 2841167.0}, {"date": "2018-03-02", "close": 41.87, "volume": 2348463.0}, {"date": "2018-03-05", "close": 44.56, "volume": 9382638.0}, {"date": "2018-03-06", "close": 43.2, "volume": 5639785.0}, {"date": "2018-03-07", "close": 41.91, "volume": 3685142.0}, {"date": "2018-03-08", "close": 40.89, "volume": 7472450.0}, {"date": "2018-03-09", "close": 41.5, "volume": 4000837.0}, {"date": "2018-03-12", "close": 41.88, "volume": 3971449.0}, {"date": "2018-03-13", "close": 40.38, "volume": 3632137.0}, {"date": "2018-03-14", "close": 40.31, "volume": 3796253.0}, {"date": "2018-03-15", "close": 38.99, "volume": 3669747.0}, {"date": "2018-03-16", "close": 38.33, "volume": 4597331.0}, {"date": "2018-03-19", "close": 37.69, "volume": 4161372.0}, {"date": "2018-03-20", "close": 37.95, "volume": 3274647.0}, {"date": "2018-03-21", "close": 38.66, "volume": 2502510.0}, {"date": "2018-03-22", "close": 37.27, "volume": 2154779.0}, {"date": "2018-03-23", "close": 36.92, "volume": 3319363.0}, {"date": "2018-03-26", "close": 37.35, "volume": 2578912.0}, {"date": "2018-03-27", "close": 37.5, "volume": 4438373.0}, {"date": "2018-03-28", "close": 36.49, "volume": 2522577.0}, {"date": "2018-03-29", "close": 37.73, "volume": 3083894.0}, {"date": "2018-04-02", "close": 36.62, "volume": 3022755.0}, {"date": "2018-04-03", "close": 36.98, "volume": 2036665.0}, {"date": "2018-04-04", "close": 37.11, "volume": 3301954.0}, {"date": "2018-04-05", "close": 38.58, "volume": 4174186.0}, {"date": "2018-04-06", "close": 36.83, "volume": 3400192.0}, {"date": "2018-04-09", "close": 37.16, "volume": 1960413.0}, {"date": "2018-04-10", "close": 37.27, "volume": 2852374.0}, {"date": "2018-04-11", "close": 37.41, "volume": 1913690.0}, {"date": "2018-04-12", "close": 38.2, "volume": 2095583.0}, {"date": "2018-04-13", "close": 38.43, "volume": 1955732.0}, {"date": "2018-04-16", "close": 38.45, "volume": 1634677.0}, {"date": "2018-04-17", "close": 39.08, "volume": 1805904.0}, {"date": "2018-04-18", "close": 40.02, "volume": 2064725.0}, {"date": "2018-04-19", "close": 39.64, "volume": 1191710.0}, {"date": "2018-04-20", "close": 38.72, "volume": 2575424.0}, {"date": "2018-04-23", "close": 39.0, "volume": 1887055.0}, {"date": "2018-04-24", "close": 38.94, "volume": 1958529.0}, {"date": "2018-04-25", "close": 39.61, "volume": 2016830.0}, {"date": "2018-04-26", "close": 39.82, "volume": 1782114.0}, {"date": "2018-04-27", "close": 39.53, "volume": 2162932.0}, {"date": "2018-04-30", "close": 38.8, "volume": 2693108.0}, {"date": "2018-05-01", "close": 38.67, "volume": 2255234.0}, {"date": "2018-05-02", "close": 39.07, "volume": 3194534.0}, {"date": "2018-05-03", "close": 38.27, "volume": 2831627.0}, {"date": "2018-05-04", "close": 38.51, "volume": 2611917.0}, {"date": "2018-05-07", "close": 37.73, "volume": 3185390.0}, {"date": "2018-05-08", "close": 37.79, "volume": 3281548.0}, {"date": "2018-05-09", "close": 38.75, "volume": 3209164.0}, {"date": "2018-05-10", "close": 39.41, "volume": 1378175.0}, {"date": "2018-05-11", "close": 39.5, "volume": 1939661.0}, {"date": "2018-05-14", "close": 40.47, "volume": 2572980.0}, {"date": "2018-05-15", "close": 41.74, "volume": 3732934.0}, {"date": "2018-05-16", "close": 40.55, "volume": 3464066.0}, {"date": "2018-05-17", "close": 41.1, "volume": 2315851.0}, {"date": "2018-05-18", "close": 41.35, "volume": 1973047.0}, {"date": "2018-05-21", "close": 42.07, "volume": 1944380.0}, {"date": "2018-05-22", "close": 41.86, "volume": 1790763.0}, {"date": "2018-05-23", "close": 41.26, "volume": 2050596.0}, {"date": "2018-05-24", "close": 41.41, "volume": 2512996.0}, {"date": "2018-05-25", "close": 41.66, "volume": 1920695.0}, {"date": "2018-05-29", "close": 41.17, "volume": 3015686.0}, {"date": "2018-05-30", "close": 41.54, "volume": 1700134.0}, {"date": "2018-05-31", "close": 41.14, "volume": 1957953.0}, {"date": "2018-06-01", "close": 40.47, "volume": 2212012.0}, {"date": "2018-06-04", "close": 40.57, "volume": 1822489.0}, {"date": "2018-06-05", "close": 41.34, "volume": 3888101.0}, {"date": "2018-06-06", "close": 42.56, "volume": 2597578.0}, {"date": "2018-06-07", "close": 42.89, "volume": 2031472.0}, {"date": "2018-06-08", "close": 43.18, "volume": 3296257.0}, {"date": "2018-06-11", "close": 43.07, "volume": 2822085.0}, {"date": "2018-06-12", "close": 43.55, "volume": 2607777.0}, {"date": "2018-06-13", "close": 44.31, "volume": 3118789.0}, {"date": "2018-06-14", "close": 44.92, "volume": 3472188.0}, {"date": "2018-06-15", "close": 44.58, "volume": 5347159.0}, {"date": "2018-06-18", "close": 45.95, "volume": 3374008.0}, {"date": "2018-06-19", "close": 45.2, "volume": 4574193.0}, {"date": "2018-06-20", "close": 44.58, "volume": 1817428.0}, {"date": "2018-06-21", "close": 44.91, "volume": 2833615.0}, {"date": "2018-06-22", "close": 45.3, "volume": 4103002.0}, {"date": "2018-06-25", "close": 43.99, "volume": 2567560.0}, {"date": "2018-06-26", "close": 44.1, "volume": 1605858.0}, {"date": "2018-06-27", "close": 43.82, "volume": 2074248.0}, {"date": "2018-06-28", "close": 44.29, "volume": 3690150.0}, {"date": "2018-06-29", "close": 44.4, "volume": 2382583.0}, {"date": "2018-07-02", "close": 43.4, "volume": 3049106.0}, {"date": "2018-07-03", "close": 44.26, "volume": 1362975.0}, {"date": "2018-07-05", "close": 43.05, "volume": 3140691.0}, {"date": "2018-07-06", "close": 42.88, "volume": 2979140.0}, {"date": "2018-07-09", "close": 43.6, "volume": 2168776.0}, {"date": "2018-07-10", "close": 43.64, "volume": 2721128.0}, {"date": "2018-07-11", "close": 42.56, "volume": 3549794.0}, {"date": "2018-07-12", "close": 43.12, "volume": 2833778.0}, {"date": "2018-07-13", "close": 42.31, "volume": 2997744.0}, {"date": "2018-07-16", "close": 42.24, "volume": 2755809.0}, {"date": "2018-07-17", "close": 42.73, "volume": 2178700.0}, {"date": "2018-07-18", "close": 42.88, "volume": 2006898.0}, {"date": "2018-07-19", "close": 42.8, "volume": 2225463.0}, {"date": "2018-07-20", "close": 43.04, "volume": 2204108.0}, {"date": "2018-07-23", "close": 43.27, "volume": 1704724.0}, {"date": "2018-07-24", "close": 43.53, "volume": 3060389.0}, {"date": "2018-07-25", "close": 44.3, "volume": 2713727.0}, {"date": "2018-07-26", "close": 45.27, "volume": 2165826.0}, {"date": "2018-07-27", "close": 44.5, "volume": 1881051.0}, {"date": "2018-07-30", "close": 43.95, "volume": 1901112.0}, {"date": "2018-07-31", "close": 44.42, "volume": 2248485.0}, {"date": "2018-08-01", "close": 44.13, "volume": 2423797.0}, {"date": "2018-08-02", "close": 49.5, "volume": 7277199.0}, {"date": "2018-08-03", "close": 49.07, "volume": 2990545.0}, {"date": "2018-08-06", "close": 49.1, "volume": 2722693.0}, {"date": "2018-08-07", "close": 48.71, "volume": 2113451.0}, {"date": "2018-08-08", "close": 48.57, "volume": 2239341.0}, {"date": "2018-08-09", "close": 49.75, "volume": 2549346.0}, {"date": "2018-08-10", "close": 49.27, "volume": 2630773.0}, {"date": "2018-08-13", "close": 48.46, "volume": 2147622.0}, {"date": "2018-08-14", "close": 48.0, "volume": 2196376.0}, {"date": "2018-08-15", "close": 47.09, "volume": 3622020.0}, {"date": "2018-08-16", "close": 47.29, "volume": 2506828.0}, {"date": "2018-08-17", "close": 47.52, "volume": 4032984.0}, {"date": "2018-08-20", "close": 48.81, "volume": 2487559.0}, {"date": "2018-08-21", "close": 48.22, "volume": 2689015.0}, {"date": "2018-08-22", "close": 48.66, "volume": 2029772.0}, {"date": "2018-08-23", "close": 49.46, "volume": 2448465.0}, {"date": "2018-08-24", "close": 49.95, "volume": 1367386.0}, {"date": "2018-08-27", "close": 50.63, "volume": 1935045.0}, {"date": "2018-08-28", "close": 50.71, "volume": 1927214.0}, {"date": "2018-08-29", "close": 51.64, "volume": 2154809.0}, {"date": "2018-08-30", "close": 51.53, "volume": 2294717.0}, {"date": "2018-08-31", "close": 51.95, "volume": 2340298.0}, {"date": "2018-09-04", "close": 51.85, "volume": 3016332.0}, {"date": "2018-09-05", "close": 51.24, "volume": 2609287.0}, {"date": "2018-09-06", "close": 50.95, "volume": 1594185.0}, {"date": "2018-09-07", "close": 50.93, "volume": 1578129.0}, {"date": "2018-09-10", "close": 51.47, "volume": 1788125.0}, {"date": "2018-09-11", "close": 52.33, "volume": 2356517.0}, {"date": "2018-09-12", "close": 52.58, "volume": 2149676.0}, {"date": "2018-09-13", "close": 51.3, "volume": 2501341.0}, {"date": "2018-09-14", "close": 51.55, "volume": 1852320.0}, {"date": "2018-09-17", "close": 51.95, "volume": 1911570.0}, {"date": "2018-09-18", "close": 52.5, "volume": 2207654.0}, {"date": "2018-09-19", "close": 53.13, "volume": 2167779.0}, {"date": "2018-09-20", "close": 53.31, "volume": 1907516.0}, {"date": "2018-09-21", "close": 52.81, "volume": 3890454.0}, {"date": "2018-09-24", "close": 52.81, "volume": 1401014.0}, {"date": "2018-09-25", "close": 54.26, "volume": 2711739.0}, {"date": "2018-09-26", "close": 54.88, "volume": 2867176.0}, {"date": "2018-09-27", "close": 53.77, "volume": 2806358.0}, {"date": "2018-09-28", "close": 54.44, "volume": 2762472.0}, {"date": "2018-10-01", "close": 54.8, "volume": 2465644.0}, {"date": "2018-10-02", "close": 55.81, "volume": 2918137.0}, {"date": "2018-10-03", "close": 55.32, "volume": 2973897.0}, {"date": "2018-10-04", "close": 56.06, "volume": 2466628.0}, {"date": "2018-10-05", "close": 55.02, "volume": 2227556.0}, {"date": "2018-10-08", "close": 55.33, "volume": 2187107.0}, {"date": "2018-10-09", "close": 54.81, "volume": 1828529.0}, {"date": "2018-10-10", "close": 50.34, "volume": 6333352.0}, {"date": "2018-10-11", "close": 51.13, "volume": 4174069.0}, {"date": "2018-10-12", "close": 52.43, "volume": 2864254.0}, {"date": "2018-10-15", "close": 50.79, "volume": 3842977.0}, {"date": "2018-10-16", "close": 52.3, "volume": 1821230.0}, {"date": "2018-10-17", "close": 51.5, "volume": 2331762.0}, {"date": "2018-10-18", "close": 50.82, "volume": 2700234.0}, {"date": "2018-10-19", "close": 50.64, "volume": 2838131.0}, {"date": "2018-10-22", "close": 49.06, "volume": 3619267.0}, {"date": "2018-10-23", "close": 47.19, "volume": 4975286.0}, {"date": "2018-10-24", "close": 44.29, "volume": 5598021.0}, {"date": "2018-10-25", "close": 44.88, "volume": 2880839.0}, {"date": "2018-10-26", "close": 44.38, "volume": 4528121.0}, {"date": "2018-10-29", "close": 44.83, "volume": 5605325.0}, {"date": "2018-10-30", "close": 46.25, "volume": 4730267.0}, {"date": "2018-10-31", "close": 48.03, "volume": 6417617.0}, {"date": "2018-11-01", "close": 51.05, "volume": 9045790.0}, {"date": "2018-11-02", "close": 49.68, "volume": 4156898.0}, {"date": "2018-11-05", "close": 49.49, "volume": 3091077.0}, {"date": "2018-11-06", "close": 51.64, "volume": 2695370.0}, {"date": "2018-11-07", "close": 53.55, "volume": 3584911.0}, {"date": "2018-11-08", "close": 53.67, "volume": 2556404.0}, {"date": "2018-11-09", "close": 52.22, "volume": 3510750.0}, {"date": "2018-11-12", "close": 51.27, "volume": 2907644.0}, {"date": "2018-11-13", "close": 49.54, "volume": 3540241.0}, {"date": "2018-11-14", "close": 45.03, "volume": 7804182.0}, {"date": "2018-11-15", "close": 46.61, "volume": 5113453.0}, {"date": "2018-11-16", "close": 47.09, "volume": 3283939.0}, {"date": "2018-11-19", "close": 45.51, "volume": 3184118.0}, {"date": "2018-11-20", "close": 43.56, "volume": 4903238.0}, {"date": "2018-11-21", "close": 44.2, "volume": 4925678.0}, {"date": "2018-11-23", "close": 43.22, "volume": 2614018.0}, {"date": "2018-11-26", "close": 44.06, "volume": 2969802.0}, {"date": "2018-11-27", "close": 43.19, "volume": 3078789.0}, {"date": "2018-11-28", "close": 42.57, "volume": 4286948.0}, {"date": "2018-11-29", "close": 43.5, "volume": 4639341.0}, {"date": "2018-11-30", "close": 42.19, "volume": 4877459.0}, {"date": "2018-12-03", "close": 43.86, "volume": 6773786.0}, {"date": "2018-12-04", "close": 42.55, "volume": 3853062.0}, {"date": "2018-12-06", "close": 41.56, "volume": 4323467.0}, {"date": "2018-12-07", "close": 41.03, "volume": 3549399.0}, {"date": "2018-12-10", "close": 41.33, "volume": 2255248.0}, {"date": "2018-12-11", "close": 41.35, "volume": 2476181.0}, {"date": "2018-12-12", "close": 41.95, "volume": 3906530.0}, {"date": "2018-12-13", "close": 41.64, "volume": 2988757.0}, {"date": "2018-12-14", "close": 42.06, "volume": 4800574.0}, {"date": "2018-12-17", "close": 41.37, "volume": 2951175.0}, {"date": "2018-12-18", "close": 41.76, "volume": 3650694.0}, {"date": "2018-12-19", "close": 41.92, "volume": 4043148.0}, {"date": "2018-12-20", "close": 40.83, "volume": 3368214.0}, {"date": "2018-12-21", "close": 41.03, "volume": 5110214.0}, {"date": "2018-12-24", "close": 40.11, "volume": 1218727.0}, {"date": "2018-12-26", "close": 42.6, "volume": 1998947.0}, {"date": "2018-12-27", "close": 43.24, "volume": 2463161.0}, {"date": "2018-12-28", "close": 42.37, "volume": 1756664.0}, {"date": "2018-12-31", "close": 43.51, "volume": 1966293.0}, {"date": "2019-01-02", "close": 42.03, "volume": 2806675.0}, {"date": "2019-01-03", "close": 40.57, "volume": 3252089.0}, {"date": "2019-01-04", "close": 43.96, "volume": 3218752.0}, {"date": "2019-01-07", "close": 44.11, "volume": 2318511.0}, {"date": "2019-01-08", "close": 45.39, "volume": 2890510.0}, {"date": "2019-01-09", "close": 45.03, "volume": 3407844.0}, {"date": "2019-01-10", "close": 45.05, "volume": 1720253.0}, {"date": "2019-01-11", "close": 44.4, "volume": 1994901.0}, {"date": "2019-01-14", "close": 43.19, "volume": 3389920.0}, {"date": "2019-01-15", "close": 43.3, "volume": 1789044.0}, {"date": "2019-01-16", "close": 42.59, "volume": 2964583.0}, {"date": "2019-01-17", "close": 43.79, "volume": 1647822.0}, {"date": "2019-01-18", "close": 44.18, "volume": 2425271.0}, {"date": "2019-01-22", "close": 41.86, "volume": 2352113.0}, {"date": "2019-01-23", "close": 42.12, "volume": 2690727.0}, {"date": "2019-01-24", "close": 41.26, "volume": 2374080.0}, {"date": "2019-01-25", "close": 42.55, "volume": 2064506.0}, {"date": "2019-01-28", "close": 42.97, "volume": 2325408.0}, {"date": "2019-01-29", "close": 42.77, "volume": 2110643.0}, {"date": "2019-01-30", "close": 43.06, "volume": 1665159.0}, {"date": "2019-01-31", "close": 43.65, "volume": 2306140.0}, {"date": "2019-02-01", "close": 43.5, "volume": 2163506.0}, {"date": "2019-02-04", "close": 42.66, "volume": 2353364.0}, {"date": "2019-02-05", "close": 42.95, "volume": 1955822.0}, {"date": "2019-02-06", "close": 42.42, "volume": 1802255.0}, {"date": "2019-02-07", "close": 41.31, "volume": 3543891.0}, {"date": "2019-02-08", "close": 41.86, "volume": 3097229.0}, {"date": "2019-02-11", "close": 41.96, "volume": 3250615.0}, {"date": "2019-02-12", "close": 42.91, "volume": 2718349.0}, {"date": "2019-02-13", "close": 42.64, "volume": 3768551.0}, {"date": "2019-02-14", "close": 42.54, "volume": 6675627.0}, {"date": "2019-02-15", "close": 41.77, "volume": 3650522.0}, {"date": "2019-02-19", "close": 42.01, "volume": 3184360.0}, {"date": "2019-02-20", "close": 44.58, "volume": 3326933.0}, {"date": "2019-02-21", "close": 43.99, "volume": 3336790.0}, {"date": "2019-02-22", "close": 44.07, "volume": 2292102.0}, {"date": "2019-02-25", "close": 43.25, "volume": 2859269.0}, {"date": "2019-02-26", "close": 43.19, "volume": 2705029.0}, {"date": "2019-02-27", "close": 43.35, "volume": 2107056.0}, {"date": "2019-02-28", "close": 42.2, "volume": 3730788.0}, {"date": "2019-03-01", "close": 42.28, "volume": 2572229.0}, {"date": "2019-03-04", "close": 42.08, "volume": 2953058.0}, {"date": "2019-03-05", "close": 41.28, "volume": 2808307.0}, {"date": "2019-03-06", "close": 41.25, "volume": 3010294.0}, {"date": "2019-03-07", "close": 40.27, "volume": 2770997.0}, {"date": "2019-03-08", "close": 40.29, "volume": 2269901.0}, {"date": "2019-03-11", "close": 41.44, "volume": 3031022.0}, {"date": "2019-03-12", "close": 41.75, "volume": 3830575.0}, {"date": "2019-03-13", "close": 43.0, "volume": 4047103.0}, {"date": "2019-03-14", "close": 42.71, "volume": 3787375.0}, {"date": "2019-03-15", "close": 43.05, "volume": 4732580.0}, {"date": "2019-03-18", "close": 42.47, "volume": 1637336.0}, {"date": "2019-03-19", "close": 42.09, "volume": 2639789.0}, {"date": "2019-03-20", "close": 41.59, "volume": 2020650.0}, {"date": "2019-03-21", "close": 41.11, "volume": 3430939.0}, {"date": "2019-03-22", "close": 39.01, "volume": 4548548.0}, {"date": "2019-03-25", "close": 39.59, "volume": 2811461.0}, {"date": "2019-03-26", "close": 39.73, "volume": 2962383.0}, {"date": "2019-03-27", "close": 40.2, "volume": 1920412.0}, {"date": "2019-03-28", "close": 40.36, "volume": 2360711.0}, {"date": "2019-03-29", "close": 40.88, "volume": 2154330.0}, {"date": "2019-04-01", "close": 41.82, "volume": 2020543.0}, {"date": "2019-04-02", "close": 41.68, "volume": 2531665.0}, {"date": "2019-04-03", "close": 42.93, "volume": 3200900.0}, {"date": "2019-04-04", "close": 43.18, "volume": 1623258.0}, {"date": "2019-04-05", "close": 43.48, "volume": 2248974.0}, {"date": "2019-04-08", "close": 43.56, "volume": 1644952.0}, {"date": "2019-04-09", "close": 42.75, "volume": 1773896.0}, {"date": "2019-04-10", "close": 42.55, "volume": 1658291.0}, {"date": "2019-04-11", "close": 42.25, "volume": 1292645.0}, {"date": "2019-04-12", "close": 42.58, "volume": 1374301.0}, {"date": "2019-04-15", "close": 42.87, "volume": 1383528.0}, {"date": "2019-04-16", "close": 43.86, "volume": 2146888.0}, {"date": "2019-04-17", "close": 44.62, "volume": 4261458.0}, {"date": "2019-04-18", "close": 45.14, "volume": 4662084.0}, {"date": "2019-04-22", "close": 44.95, "volume": 3025413.0}, {"date": "2019-04-23", "close": 44.57, "volume": 3199943.0}, {"date": "2019-04-24", "close": 44.55, "volume": 1548547.0}, {"date": "2019-04-25", "close": 44.07, "volume": 1842161.0}, {"date": "2019-04-26", "close": 45.16, "volume": 1758278.0}, {"date": "2019-04-29", "close": 44.92, "volume": 2209003.0}, {"date": "2019-04-30", "close": 44.78, "volume": 2470133.0}, {"date": "2019-05-01", "close": 43.29, "volume": 2746449.0}, {"date": "2019-05-02", "close": 43.46, "volume": 3895254.0}, {"date": "2019-05-03", "close": 44.22, "volume": 1467415.0}, {"date": "2019-05-06", "close": 43.8, "volume": 1731487.0}, {"date": "2019-05-07", "close": 41.52, "volume": 3940419.0}, {"date": "2019-05-08", "close": 41.84, "volume": 3473928.0}, {"date": "2019-05-09", "close": 41.15, "volume": 2153494.0}, {"date": "2019-05-10", "close": 41.62, "volume": 2373042.0}, {"date": "2019-05-13", "close": 40.82, "volume": 2481834.0}, {"date": "2019-05-14", "close": 41.19, "volume": 2688794.0}, {"date": "2019-05-15", "close": 41.92, "volume": 1670342.0}, {"date": "2019-05-16", "close": 42.75, "volume": 2936241.0}, {"date": "2019-05-17", "close": 42.47, "volume": 1699112.0}, {"date": "2019-05-20", "close": 41.29, "volume": 1886137.0}, {"date": "2019-05-21", "close": 42.08, "volume": 2445398.0}, {"date": "2019-05-22", "close": 41.14, "volume": 2699433.0}, {"date": "2019-05-23", "close": 40.5, "volume": 2493543.0}, {"date": "2019-05-24", "close": 40.8, "volume": 1918787.0}, {"date": "2019-05-28", "close": 40.25, "volume": 2161233.0}, {"date": "2019-05-29", "close": 39.83, "volume": 1973902.0}, {"date": "2019-05-30", "close": 40.59, "volume": 1855682.0}, {"date": "2019-05-31", "close": 40.24, "volume": 2460920.0}, {"date": "2019-06-03", "close": 41.41, "volume": 3181711.0}, {"date": "2019-06-04", "close": 43.51, "volume": 3378710.0}, {"date": "2019-06-05", "close": 42.52, "volume": 2508981.0}, {"date": "2019-06-06", "close": 43.37, "volume": 2020184.0}, {"date": "2019-06-07", "close": 42.03, "volume": 2804049.0}, {"date": "2019-06-10", "close": 41.94, "volume": 2257074.0}, {"date": "2019-06-11", "close": 42.08, "volume": 2748250.0}, {"date": "2019-06-12", "close": 43.11, "volume": 2182622.0}, {"date": "2019-06-13", "close": 45.14, "volume": 3260635.0}, {"date": "2019-06-14", "close": 46.0, "volume": 2993906.0}, {"date": "2019-06-17", "close": 46.53, "volume": 2971138.0}, {"date": "2019-06-18", "close": 47.22, "volume": 2838376.0}, {"date": "2019-06-19", "close": 46.47, "volume": 2791055.0}, {"date": "2019-06-20", "close": 46.86, "volume": 2544977.0}, {"date": "2019-06-21", "close": 46.77, "volume": 3087059.0}, {"date": "2019-06-24", "close": 47.05, "volume": 2093108.0}, {"date": "2019-06-25", "close": 47.48, "volume": 2824066.0}, {"date": "2019-06-26", "close": 46.8, "volume": 1431321.0}, {"date": "2019-06-27", "close": 47.14, "volume": 1661793.0}, {"date": "2019-06-28", "close": 46.71, "volume": 4454198.0}, {"date": "2019-07-01", "close": 46.52, "volume": 2793059.0}, {"date": "2019-07-02", "close": 46.29, "volume": 2375807.0}, {"date": "2019-07-03", "close": 46.64, "volume": 641172.0}, {"date": "2019-07-05", "close": 46.3, "volume": 1191317.0}, {"date": "2019-07-08", "close": 45.52, "volume": 1627583.0}, {"date": "2019-07-09", "close": 44.39, "volume": 2617977.0}, {"date": "2019-07-10", "close": 44.22, "volume": 1971952.0}, {"date": "2019-07-11", "close": 44.94, "volume": 2426650.0}, {"date": "2019-07-12", "close": 46.17, "volume": 2653745.0}, {"date": "2019-07-15", "close": 47.88, "volume": 2268021.0}, {"date": "2019-07-16", "close": 47.71, "volume": 1769899.0}, {"date": "2019-07-17", "close": 47.42, "volume": 1469663.0}, {"date": "2019-07-18", "close": 46.98, "volume": 1771714.0}, {"date": "2019-07-19", "close": 47.16, "volume": 1344513.0}, {"date": "2019-07-22", "close": 47.34, "volume": 1298602.0}, {"date": "2019-07-23", "close": 48.34, "volume": 1758145.0}, {"date": "2019-07-24", "close": 48.92, "volume": 2151142.0}, {"date": "2019-07-25", "close": 48.38, "volume": 2012472.0}, {"date": "2019-07-26", "close": 48.15, "volume": 1607626.0}, {"date": "2019-07-29", "close": 47.52, "volume": 1760040.0}, {"date": "2019-07-30", "close": 49.74, "volume": 2611083.0}, {"date": "2019-07-31", "close": 49.56, "volume": 2685473.0}, {"date": "2019-08-01", "close": 52.35, "volume": 6314865.0}, {"date": "2019-08-02", "close": 52.68, "volume": 2917755.0}, {"date": "2019-08-05", "close": 50.74, "volume": 3704108.0}, {"date": "2019-08-06", "close": 50.94, "volume": 3856412.0}, {"date": "2019-08-07", "close": 50.45, "volume": 2174364.0}, {"date": "2019-08-08", "close": 52.15, "volume": 2800935.0}, {"date": "2019-08-09", "close": 51.04, "volume": 2993226.0}, {"date": "2019-08-12", "close": 48.89, "volume": 3208885.0}, {"date": "2019-08-13", "close": 48.77, "volume": 3074124.0}, {"date": "2019-08-14", "close": 47.2, "volume": 3032855.0}, {"date": "2019-08-15", "close": 46.94, "volume": 1967565.0}, {"date": "2019-08-16", "close": 48.18, "volume": 1992403.0}, {"date": "2019-08-19", "close": 48.72, "volume": 2342559.0}, {"date": "2019-08-20", "close": 48.04, "volume": 1326452.0}, {"date": "2019-08-21", "close": 48.89, "volume": 1894939.0}, {"date": "2019-08-22", "close": 48.54, "volume": 2190263.0}, {"date": "2019-08-23", "close": 47.12, "volume": 2445139.0}, {"date": "2019-08-26", "close": 47.24, "volume": 1210330.0}, {"date": "2019-08-27", "close": 46.69, "volume": 1352516.0}, {"date": "2019-08-28", "close": 47.31, "volume": 1314043.0}, {"date": "2019-08-29", "close": 48.26, "volume": 1451473.0}, {"date": "2019-08-30", "close": 48.19, "volume": 1574641.0}, {"date": "2019-09-03", "close": 47.25, "volume": 1885723.0}, {"date": "2019-09-04", "close": 47.76, "volume": 1610295.0}, {"date": "2019-09-05", "close": 48.17, "volume": 3450543.0}, {"date": "2019-09-06", "close": 48.64, "volume": 1327964.0}, {"date": "2019-09-09", "close": 48.85, "volume": 1340821.0}, {"date": "2019-09-10", "close": 50.78, "volume": 2122304.0}, {"date": "2019-09-11", "close": 50.38, "volume": 2342817.0}, {"date": "2019-09-12", "close": 49.1, "volume": 2014883.0}, {"date": "2019-09-13", "close": 49.91, "volume": 2246192.0}, {"date": "2019-09-16", "close": 51.34, "volume": 2840869.0}, {"date": "2019-09-17", "close": 50.58, "volume": 1374052.0}, {"date": "2019-09-18", "close": 50.65, "volume": 1691448.0}, {"date": "2019-09-19", "close": 50.01, "volume": 1987044.0}, {"date": "2019-09-20", "close": 49.29, "volume": 2501562.0}, {"date": "2019-09-23", "close": 49.91, "volume": 2085877.0}, {"date": "2019-09-24", "close": 48.88, "volume": 2587537.0}, {"date": "2019-09-25", "close": 48.67, "volume": 1363484.0}, {"date": "2019-09-26", "close": 49.22, "volume": 1693092.0}, {"date": "2019-09-27", "close": 48.65, "volume": 1699983.0}, {"date": "2019-09-30", "close": 49.2, "volume": 3332709.0}, {"date": "2019-10-01", "close": 49.13, "volume": 2136430.0}, {"date": "2019-10-02", "close": 48.28, "volume": 1945360.0}, {"date": "2019-10-03", "close": 48.76, "volume": 1443346.0}, {"date": "2019-10-04", "close": 48.78, "volume": 2139234.0}, {"date": "2019-10-07", "close": 48.91, "volume": 1637653.0}, {"date": "2019-10-08", "close": 48.86, "volume": 1919911.0}, {"date": "2019-10-09", "close": 48.84, "volume": 1289326.0}, {"date": "2019-10-10", "close": 49.15, "volume": 1634998.0}, {"date": "2019-10-11", "close": 50.62, "volume": 2458907.0}, {"date": "2019-10-14", "close": 48.97, "volume": 1577815.0}, {"date": "2019-10-15", "close": 48.58, "volume": 2040737.0}, {"date": "2019-10-16", "close": 48.91, "volume": 1867865.0}, {"date": "2019-10-17", "close": 48.46, "volume": 2540868.0}, {"date": "2019-10-18", "close": 47.77, "volume": 2432121.0}, {"date": "2019-10-21", "close": 46.46, "volume": 2577502.0}, {"date": "2019-10-22", "close": 46.41, "volume": 2157368.0}, {"date": "2019-10-23", "close": 45.82, "volume": 1911306.0}, {"date": "2019-10-24", "close": 45.47, "volume": 1537471.0}, {"date": "2019-10-25", "close": 46.14, "volume": 1657716.0}, {"date": "2019-10-28", "close": 45.83, "volume": 1548722.0}, {"date": "2019-10-29", "close": 46.87, "volume": 2023176.0}, {"date": "2019-10-30", "close": 47.04, "volume": 3807817.0}, {"date": "2019-10-31", "close": 45.35, "volume": 4872136.0}, {"date": "2019-11-01", "close": 46.27, "volume": 2666142.0}, {"date": "2019-11-04", "close": 47.62, "volume": 2613495.0}, {"date": "2019-11-05", "close": 47.73, "volume": 2548043.0}, {"date": "2019-11-06", "close": 46.39, "volume": 1629768.0}, {"date": "2019-11-07", "close": 46.63, "volume": 1177437.0}, {"date": "2019-11-08", "close": 46.63, "volume": 1812077.0}, {"date": "2019-11-11", "close": 46.45, "volume": 961798.0}, {"date": "2019-11-12", "close": 47.91, "volume": 2890775.0}, {"date": "2019-11-13", "close": 46.84, "volume": 1810645.0}, {"date": "2019-11-14", "close": 46.36, "volume": 1739540.0}, {"date": "2019-11-15", "close": 45.93, "volume": 1251496.0}, {"date": "2019-11-18", "close": 45.13, "volume": 1421560.0}, {"date": "2019-11-19", "close": 45.76, "volume": 1803918.0}, {"date": "2019-11-20", "close": 45.1, "volume": 1691126.0}, {"date": "2019-11-21", "close": 45.4, "volume": 1866116.0}, {"date": "2019-11-22", "close": 44.95, "volume": 1580994.0}, {"date": "2019-11-25", "close": 46.29, "volume": 1813736.0}, {"date": "2019-11-26", "close": 45.72, "volume": 1677874.0}, {"date": "2019-11-27", "close": 45.65, "volume": 1636728.0}, {"date": "2019-11-29", "close": 46.21, "volume": 779026.0}, {"date": "2019-12-02", "close": 45.69, "volume": 1686444.0}, {"date": "2019-12-03", "close": 44.95, "volume": 1476184.0}, {"date": "2019-12-04", "close": 44.77, "volume": 1408343.0}, {"date": "2019-12-05", "close": 44.45, "volume": 1361887.0}, {"date": "2019-12-06", "close": 45.34, "volume": 2255860.0}, {"date": "2019-12-09", "close": 45.4, "volume": 1661812.0}, {"date": "2019-12-10", "close": 44.02, "volume": 2176391.0}, {"date": "2019-12-11", "close": 44.56, "volume": 2835836.0}, {"date": "2019-12-12", "close": 45.4, "volume": 2968709.0}, {"date": "2019-12-13", "close": 45.14, "volume": 2441679.0}, {"date": "2019-12-16", "close": 46.88, "volume": 2632202.0}, {"date": "2019-12-17", "close": 46.92, "volume": 2422559.0}, {"date": "2019-12-18", "close": 46.53, "volume": 2936335.0}, {"date": "2019-12-19", "close": 46.38, "volume": 2002732.0}, {"date": "2019-12-20", "close": 48.28, "volume": 6009141.0}, {"date": "2019-12-23", "close": 47.75, "volume": 1496943.0}, {"date": "2019-12-24", "close": 47.94, "volume": 293856.0}, {"date": "2019-12-26", "close": 48.46, "volume": 873319.0}, {"date": "2019-12-27", "close": 47.55, "volume": 1306394.0}, {"date": "2019-12-30", "close": 47.36, "volume": 975447.0}, {"date": "2019-12-31", "close": 47.74, "volume": 1016402.0}, {"date": "2020-01-02", "close": 46.4, "volume": 2521641.0}, {"date": "2020-01-03", "close": 46.08, "volume": 2349572.0}, {"date": "2020-01-06", "close": 46.0, "volume": 2283267.0}, {"date": "2020-01-07", "close": 45.58, "volume": 1945072.0}, {"date": "2020-01-08", "close": 45.79, "volume": 2121476.0}, {"date": "2020-01-09", "close": 45.57, "volume": 1762563.0}, {"date": "2020-01-10", "close": 44.77, "volume": 2206790.0}, {"date": "2020-01-13", "close": 45.34, "volume": 1500858.0}, {"date": "2020-01-14", "close": 45.42, "volume": 1259888.0}, {"date": "2020-01-15", "close": 45.65, "volume": 1268187.0}, {"date": "2020-01-16", "close": 45.89, "volume": 1273521.0}, {"date": "2020-01-17", "close": 46.14, "volume": 2871620.0}, {"date": "2020-01-21", "close": 44.25, "volume": 2183193.0}, {"date": "2020-01-22", "close": 42.71, "volume": 5417804.0}, {"date": "2020-01-23", "close": 42.5, "volume": 2973390.0}, {"date": "2020-01-24", "close": 40.93, "volume": 2503762.0}, {"date": "2020-01-27", "close": 39.42, "volume": 2633971.0}, {"date": "2020-01-28", "close": 39.95, "volume": 2371565.0}, {"date": "2020-01-29", "close": 40.27, "volume": 1912944.0}, {"date": "2020-01-30", "close": 40.68, "volume": 1964775.0}, {"date": "2020-01-31", "close": 40.28, "volume": 2051132.0}, {"date": "2020-02-03", "close": 39.75, "volume": 2850520.0}, {"date": "2020-02-04", "close": 41.07, "volume": 2297366.0}, {"date": "2020-02-05", "close": 42.71, "volume": 2784791.0}, {"date": "2020-02-06", "close": 42.25, "volume": 2801060.0}, {"date": "2020-02-07", "close": 42.17, "volume": 1679932.0}, {"date": "2020-02-10", "close": 41.67, "volume": 2085291.0}, {"date": "2020-02-11", "close": 42.17, "volume": 1929774.0}, {"date": "2020-02-12", "close": 41.61, "volume": 2376507.0}, {"date": "2020-02-13", "close": 39.34, "volume": 4897008.0}, {"date": "2020-02-14", "close": 38.3, "volume": 5653815.0}, {"date": "2020-02-18", "close": 38.16, "volume": 5994137.0}, {"date": "2020-02-19", "close": 39.38, "volume": 3313116.0}, {"date": "2020-02-20", "close": 39.48, "volume": 2972542.0}, {"date": "2020-02-21", "close": 39.35, "volume": 2065724.0}, {"date": "2020-02-24", "close": 38.83, "volume": 3445126.0}, {"date": "2020-02-25", "close": 37.64, "volume": 3288004.0}, {"date": "2020-02-26", "close": 37.06, "volume": 3028806.0}, {"date": "2020-02-27", "close": 36.13, "volume": 4420209.0}, {"date": "2020-02-28", "close": 36.86, "volume": 4338998.0}, {"date": "2020-03-02", "close": 38.22, "volume": 4818888.0}, {"date": "2020-03-03", "close": 38.14, "volume": 4247025.0}, {"date": "2020-03-04", "close": 38.75, "volume": 3329037.0}, {"date": "2020-03-05", "close": 37.99, "volume": 3076715.0}, {"date": "2020-03-06", "close": 36.84, "volume": 3800800.0}, {"date": "2020-03-09", "close": 31.17, "volume": 4896951.0}, {"date": "2020-03-10", "close": 30.73, "volume": 6353457.0}, {"date": "2020-03-11", "close": 28.34, "volume": 5032859.0}, {"date": "2020-03-12", "close": 24.42, "volume": 3919277.0}, {"date": "2020-03-13", "close": 27.68, "volume": 4127137.0}, {"date": "2020-03-16", "close": 24.0, "volume": 4077858.0}, {"date": "2020-03-17", "close": 24.15, "volume": 4179662.0}, {"date": "2020-03-18", "close": 21.14, "volume": 4980065.0}, {"date": "2020-03-19", "close": 22.98, "volume": 3166964.0}, {"date": "2020-03-20", "close": 22.25, "volume": 4254906.0}, {"date": "2020-03-23", "close": 22.04, "volume": 2873974.0}, {"date": "2020-03-24", "close": 25.62, "volume": 3700874.0}, {"date": "2020-03-25", "close": 27.02, "volume": 4271436.0}, {"date": "2020-03-26", "close": 28.25, "volume": 3512822.0}, {"date": "2020-03-27", "close": 25.55, "volume": 2497912.0}, {"date": "2020-03-30", "close": 26.62, "volume": 3062378.0}, {"date": "2020-03-31", "close": 27.2, "volume": 3958979.0}, {"date": "2020-04-01", "close": 25.85, "volume": 4352024.0}, {"date": "2020-04-02", "close": 25.7, "volume": 3539588.0}, {"date": "2020-04-03", "close": 25.77, "volume": 2670226.0}, {"date": "2020-04-06", "close": 27.5, "volume": 4857706.0}, {"date": "2020-04-07", "close": 28.96, "volume": 5101364.0}, {"date": "2020-04-08", "close": 29.84, "volume": 2977495.0}, {"date": "2020-04-09", "close": 31.01, "volume": 4559463.0}, {"date": "2020-04-13", "close": 29.91, "volume": 3892379.0}, {"date": "2020-04-14", "close": 30.05, "volume": 2393221.0}, {"date": "2020-04-15", "close": 28.12, "volume": 2585347.0}, {"date": "2020-04-16", "close": 26.92, "volume": 3233164.0}, {"date": "2020-04-17", "close": 28.29, "volume": 5346787.0}, {"date": "2020-04-20", "close": 27.55, "volume": 3636272.0}, {"date": "2020-04-21", "close": 26.86, "volume": 2592133.0}, {"date": "2020-04-22", "close": 27.31, "volume": 3398698.0}, {"date": "2020-04-23", "close": 27.85, "volume": 2631015.0}, {"date": "2020-04-24", "close": 28.0, "volume": 2659312.0}, {"date": "2020-04-27", "close": 28.37, "volume": 1503714.0}, {"date": "2020-04-28", "close": 28.04, "volume": 2879644.0}, {"date": "2020-04-29", "close": 29.01, "volume": 3109215.0}, {"date": "2020-04-30", "close": 27.5, "volume": 3258330.0}, {"date": "2020-05-01", "close": 26.61, "volume": 2404475.0}, {"date": "2020-05-04", "close": 26.28, "volume": 2530391.0}, {"date": "2020-05-05", "close": 27.31, "volume": 2488612.0}, {"date": "2020-05-06", "close": 26.27, "volume": 1400144.0}, {"date": "2020-05-07", "close": 27.54, "volume": 3241751.0}, {"date": "2020-05-08", "close": 29.03, "volume": 1875204.0}, {"date": "2020-05-11", "close": 27.46, "volume": 2805906.0}, {"date": "2020-05-12", "close": 26.09, "volume": 2324565.0}, {"date": "2020-05-13", "close": 24.59, "volume": 2611629.0}, {"date": "2020-05-14", "close": 24.63, "volume": 5888273.0}, {"date": "2020-05-15", "close": 24.82, "volume": 3761771.0}, {"date": "2020-05-18", "close": 26.39, "volume": 4787426.0}, {"date": "2020-05-19", "close": 27.19, "volume": 3498325.0}, {"date": "2020-05-20", "close": 27.51, "volume": 2607416.0}, {"date": "2020-05-21", "close": 27.7, "volume": 2005793.0}, {"date": "2020-05-22", "close": 27.59, "volume": 1487247.0}, {"date": "2020-05-26", "close": 29.16, "volume": 2787225.0}, {"date": "2020-05-27", "close": 29.97, "volume": 1832418.0}, {"date": "2020-05-28", "close": 29.24, "volume": 1817575.0}, {"date": "2020-05-29", "close": 29.37, "volume": 2673430.0}, {"date": "2020-06-01", "close": 29.59, "volume": 1628147.0}, {"date": "2020-06-02", "close": 30.91, "volume": 3897999.0}, {"date": "2020-06-03", "close": 31.91, "volume": 2322345.0}, {"date": "2020-06-04", "close": 31.75, "volume": 1781243.0}, {"date": "2020-06-05", "close": 32.72, "volume": 2757825.0}, {"date": "2020-06-08", "close": 32.98, "volume": 2610168.0}, {"date": "2020-06-09", "close": 31.93, "volume": 2126202.0}, {"date": "2020-06-10", "close": 30.88, "volume": 2391228.0}, {"date": "2020-06-11", "close": 28.14, "volume": 2749623.0}, {"date": "2020-06-12", "close": 29.4, "volume": 1650032.0}, {"date": "2020-06-15", "close": 29.43, "volume": 1625714.0}, {"date": "2020-06-16", "close": 30.81, "volume": 2284273.0}, {"date": "2020-06-17", "close": 30.23, "volume": 1527270.0}, {"date": "2020-06-18", "close": 29.99, "volume": 1827910.0}, {"date": "2020-06-19", "close": 29.89, "volume": 2899226.0}, {"date": "2020-06-22", "close": 30.15, "volume": 1782677.0}, {"date": "2020-06-23", "close": 29.8, "volume": 2538687.0}, {"date": "2020-06-24", "close": 27.84, "volume": 2011501.0}, {"date": "2020-06-25", "close": 27.54, "volume": 3506668.0}, {"date": "2020-06-26", "close": 27.45, "volume": 3512753.0}, {"date": "2020-06-29", "close": 27.55, "volume": 2023476.0}, {"date": "2020-06-30", "close": 28.14, "volume": 2901917.0}, {"date": "2020-07-01", "close": 28.54, "volume": 2581976.0}, {"date": "2020-07-02", "close": 29.38, "volume": 1956790.0}, {"date": "2020-07-06", "close": 29.76, "volume": 2036990.0}, {"date": "2020-07-07", "close": 29.22, "volume": 1758066.0}, {"date": "2020-07-08", "close": 27.74, "volume": 2460110.0}, {"date": "2020-07-09", "close": 26.9, "volume": 2232946.0}, {"date": "2020-07-10", "close": 28.12, "volume": 1781932.0}, {"date": "2020-07-13", "close": 29.75, "volume": 2843652.0}, {"date": "2020-07-14", "close": 29.64, "volume": 2529888.0}, {"date": "2020-07-15", "close": 30.64, "volume": 2135457.0}, {"date": "2020-07-16", "close": 29.96, "volume": 2439084.0}, {"date": "2020-07-17", "close": 30.36, "volume": 1888497.0}, {"date": "2020-07-20", "close": 29.16, "volume": 1619190.0}, {"date": "2020-07-21", "close": 29.8, "volume": 2018350.0}, {"date": "2020-07-22", "close": 30.23, "volume": 1583815.0}, {"date": "2020-07-23", "close": 30.38, "volume": 1921714.0}, {"date": "2020-07-24", "close": 30.58, "volume": 1553258.0}, {"date": "2020-07-27", "close": 31.36, "volume": 2389598.0}, {"date": "2020-07-28", "close": 30.22, "volume": 2715464.0}, {"date": "2020-07-29", "close": 31.36, "volume": 2463688.0}, {"date": "2020-07-30", "close": 30.81, "volume": 2369311.0}, {"date": "2020-07-31", "close": 31.33, "volume": 8099880.0}, {"date": "2020-08-03", "close": 31.45, "volume": 3977384.0}, {"date": "2020-08-04", "close": 32.38, "volume": 3885761.0}, {"date": "2020-08-05", "close": 32.92, "volume": 3940254.0}, {"date": "2020-08-06", "close": 33.39, "volume": 3692193.0}, {"date": "2020-08-07", "close": 33.13, "volume": 4069108.0}, {"date": "2020-08-10", "close": 34.88, "volume": 4003086.0}, {"date": "2020-08-11", "close": 35.49, "volume": 3023533.0}, {"date": "2020-08-12", "close": 34.88, "volume": 2317560.0}, {"date": "2020-08-13", "close": 34.96, "volume": 1818836.0}, {"date": "2020-08-14", "close": 35.1, "volume": 2245104.0}, {"date": "2020-08-17", "close": 34.38, "volume": 1969267.0}, {"date": "2020-08-18", "close": 34.49, "volume": 2002217.0}, {"date": "2020-08-19", "close": 33.58, "volume": 1955942.0}, {"date": "2020-08-20", "close": 33.1, "volume": 1982970.0}, {"date": "2020-08-21", "close": 32.37, "volume": 1895892.0}, {"date": "2020-08-24", "close": 33.57, "volume": 1793860.0}, {"date": "2020-08-25", "close": 33.43, "volume": 1632689.0}, {"date": "2020-08-26", "close": 33.49, "volume": 2238561.0}, {"date": "2020-08-27", "close": 33.24, "volume": 2331047.0}, {"date": "2020-08-28", "close": 33.21, "volume": 1489062.0}, {"date": "2020-08-31", "close": 32.63, "volume": 1592126.0}, {"date": "2020-09-01", "close": 33.41, "volume": 1670650.0}, {"date": "2020-09-02", "close": 33.97, "volume": 2100481.0}, {"date": "2020-09-03", "close": 33.21, "volume": 2109526.0}, {"date": "2020-09-04", "close": 33.18, "volume": 2047405.0}, {"date": "2020-09-08", "close": 32.02, "volume": 2436089.0}, {"date": "2020-09-09", "close": 32.33, "volume": 1368584.0}, {"date": "2020-09-10", "close": 32.25, "volume": 1791675.0}, {"date": "2020-09-11", "close": 33.37, "volume": 2115742.0}, {"date": "2020-09-14", "close": 33.69, "volume": 1554044.0}, {"date": "2020-09-15", "close": 32.97, "volume": 1647860.0}, {"date": "2020-09-16", "close": 33.35, "volume": 1928638.0}, {"date": "2020-09-17", "close": 34.64, "volume": 3444678.0}, {"date": "2020-09-18", "close": 34.01, "volume": 6327192.0}, {"date": "2020-09-21", "close": 31.61, "volume": 2825091.0}, {"date": "2020-09-22", "close": 31.25, "volume": 2094420.0}, {"date": "2020-09-23", "close": 30.92, "volume": 2006387.0}, {"date": "2020-09-24", "close": 30.69, "volume": 1910102.0}, {"date": "2020-09-25", "close": 30.42, "volume": 2000325.0}, {"date": "2020-09-28", "close": 30.95, "volume": 1434298.0}, {"date": "2020-09-29", "close": 29.86, "volume": 1600460.0}, {"date": "2020-09-30", "close": 30.71, "volume": 2333832.0}, {"date": "2020-10-01", "close": 29.88, "volume": 1981115.0}, {"date": "2020-10-02", "close": 30.57, "volume": 1552796.0}, {"date": "2020-10-05", "close": 31.53, "volume": 1586339.0}, {"date": "2020-10-06", "close": 31.29, "volume": 1561108.0}, {"date": "2020-10-07", "close": 30.95, "volume": 2115076.0}, {"date": "2020-10-08", "close": 31.86, "volume": 1239153.0}, {"date": "2020-10-09", "close": 31.33, "volume": 1865094.0}, {"date": "2020-10-12", "close": 29.52, "volume": 3649466.0}, {"date": "2020-10-13", "close": 29.45, "volume": 2173081.0}, {"date": "2020-10-14", "close": 29.81, "volume": 2132601.0}, {"date": "2020-10-15", "close": 29.66, "volume": 1166542.0}, {"date": "2020-10-16", "close": 29.28, "volume": 1736454.0}, {"date": "2020-10-19", "close": 28.88, "volume": 1515781.0}, {"date": "2020-10-20", "close": 28.06, "volume": 2007444.0}, {"date": "2020-10-21", "close": 27.25, "volume": 3455197.0}, {"date": "2020-10-22", "close": 27.92, "volume": 2552230.0}, {"date": "2020-10-23", "close": 27.58, "volume": 1629286.0}, {"date": "2020-10-26", "close": 26.83, "volume": 1987853.0}, {"date": "2020-10-27", "close": 26.16, "volume": 3015189.0}, {"date": "2020-10-28", "close": 25.71, "volume": 2833944.0}, {"date": "2020-10-29", "close": 26.78, "volume": 2491069.0}, {"date": "2020-10-30", "close": 27.61, "volume": 3016836.0}, {"date": "2020-11-02", "close": 28.07, "volume": 2695532.0}, {"date": "2020-11-03", "close": 27.02, "volume": 3184352.0}, {"date": "2020-11-04", "close": 26.66, "volume": 1953147.0}, {"date": "2020-11-05", "close": 27.34, "volume": 3778334.0}, {"date": "2020-11-06", "close": 27.33, "volume": 2970994.0}, {"date": "2020-11-09", "close": 28.96, "volume": 3954345.0}, {"date": "2020-11-10", "close": 30.11, "volume": 3732562.0}, {"date": "2020-11-11", "close": 30.55, "volume": 3968691.0}, {"date": "2020-11-12", "close": 30.14, "volume": 2638714.0}, {"date": "2020-11-13", "close": 30.89, "volume": 2731953.0}, {"date": "2020-11-16", "close": 32.4, "volume": 4326993.0}, {"date": "2020-11-17", "close": 32.22, "volume": 3007916.0}, {"date": "2020-11-18", "close": 32.45, "volume": 3256720.0}, {"date": "2020-11-19", "close": 32.15, "volume": 2743854.0}, {"date": "2020-11-20", "close": 33.5, "volume": 2933410.0}, {"date": "2020-11-23", "close": 35.82, "volume": 4581338.0}, {"date": "2020-11-24", "close": 38.65, "volume": 6318814.0}, {"date": "2020-11-25", "close": 38.17, "volume": 3442505.0}, {"date": "2020-11-27", "close": 38.77, "volume": 2427034.0}, {"date": "2020-11-30", "close": 37.3, "volume": 3320325.0}, {"date": "2020-12-01", "close": 37.5, "volume": 2424358.0}, {"date": "2020-12-02", "close": 37.85, "volume": 2798832.0}, {"date": "2020-12-03", "close": 38.13, "volume": 2267335.0}, {"date": "2020-12-04", "close": 39.57, "volume": 2861617.0}, {"date": "2020-12-07", "close": 38.27, "volume": 1981148.0}, {"date": "2020-12-08", "close": 38.52, "volume": 1624467.0}, {"date": "2020-12-09", "close": 39.06, "volume": 1778657.0}, {"date": "2020-12-10", "close": 39.11, "volume": 1793838.0}, {"date": "2020-12-11", "close": 39.37, "volume": 1696742.0}, {"date": "2020-12-14", "close": 38.82, "volume": 2478015.0}, {"date": "2020-12-15", "close": 38.35, "volume": 2553922.0}, {"date": "2020-12-16", "close": 37.78, "volume": 2179427.0}, {"date": "2020-12-17", "close": 37.54, "volume": 1855685.0}, {"date": "2020-12-18", "close": 37.64, "volume": 4424640.0}, {"date": "2020-12-21", "close": 37.54, "volume": 1692328.0}, {"date": "2020-12-22", "close": 36.22, "volume": 1724063.0}, {"date": "2020-12-23", "close": 36.77, "volume": 1263779.0}, {"date": "2020-12-24", "close": 36.81, "volume": 255840.0}, {"date": "2020-12-28", "close": 37.2, "volume": 1606307.0}, {"date": "2020-12-29", "close": 36.95, "volume": 1073118.0}, {"date": "2020-12-30", "close": 37.97, "volume": 1388181.0}, {"date": "2020-12-31", "close": 38.71, "volume": 1556406.0}, {"date": "2021-01-04", "close": 38.53, "volume": 2668051.0}, {"date": "2021-01-05", "close": 40.07, "volume": 2632176.0}, {"date": "2021-01-06", "close": 42.7, "volume": 4689000.0}, {"date": "2021-01-07", "close": 42.77, "volume": 3248217.0}, {"date": "2021-01-08", "close": 43.16, "volume": 3449307.0}, {"date": "2021-01-11", "close": 43.11, "volume": 2159527.0}, {"date": "2021-01-12", "close": 45.74, "volume": 3698642.0}, {"date": "2021-01-13", "close": 45.29, "volume": 2976889.0}, {"date": "2021-01-14", "close": 45.3, "volume": 2216242.0}, {"date": "2021-01-15", "close": 45.56, "volume": 2531641.0}, {"date": "2021-01-19", "close": 44.99, "volume": 2465292.0}, {"date": "2021-01-20", "close": 44.13, "volume": 1766192.0}, {"date": "2021-01-21", "close": 43.46, "volume": 1742762.0}, {"date": "2021-01-22", "close": 43.4, "volume": 1457285.0}, {"date": "2021-01-25", "close": 43.47, "volume": 2102595.0}, {"date": "2021-01-26", "close": 41.98, "volume": 2150434.0}, {"date": "2021-01-27", "close": 40.88, "volume": 3581249.0}, {"date": "2021-01-28", "close": 42.2, "volume": 3499035.0}, {"date": "2021-01-29", "close": 41.38, "volume": 4684940.0}, {"date": "2021-02-01", "close": 42.97, "volume": 2131944.0}, {"date": "2021-02-02", "close": 43.4, "volume": 1786477.0}, {"date": "2021-02-03", "close": 42.8, "volume": 1992708.0}, {"date": "2021-02-04", "close": 43.17, "volume": 1774705.0}, {"date": "2021-02-05", "close": 43.14, "volume": 1217066.0}, {"date": "2021-02-08", "close": 43.97, "volume": 1443962.0}, {"date": "2021-02-09", "close": 43.99, "volume": 1431964.0}, {"date": "2021-02-10", "close": 43.24, "volume": 1940144.0}, {"date": "2021-02-11", "close": 43.16, "volume": 1444393.0}, {"date": "2021-02-12", "close": 44.36, "volume": 1494440.0}, {"date": "2021-02-16", "close": 45.24, "volume": 2338615.0}, {"date": "2021-02-17", "close": 45.06, "volume": 1812020.0}, {"date": "2021-02-18", "close": 43.87, "volume": 3421549.0}, {"date": "2021-02-19", "close": 45.76, "volume": 2241741.0}, {"date": "2021-02-22", "close": 46.87, "volume": 2543050.0}, {"date": "2021-02-23", "close": 46.75, "volume": 1566991.0}, {"date": "2021-02-24", "close": 48.61, "volume": 2143317.0}, {"date": "2021-02-25", "close": 46.66, "volume": 1496791.0}, {"date": "2021-02-26", "close": 45.28, "volume": 2101143.0}, {"date": "2021-03-01", "close": 45.9, "volume": 1645733.0}, {"date": "2021-03-02", "close": 46.01, "volume": 1868220.0}, {"date": "2021-03-03", "close": 46.92, "volume": 2470855.0}, {"date": "2021-03-04", "close": 45.53, "volume": 2910218.0}, {"date": "2021-03-05", "close": 47.12, "volume": 2987788.0}, {"date": "2021-03-08", "close": 49.58, "volume": 7132898.0}, {"date": "2021-03-09", "close": 48.13, "volume": 2763275.0}, {"date": "2021-03-10", "close": 49.33, "volume": 2093203.0}, {"date": "2021-03-11", "close": 50.54, "volume": 2637368.0}, {"date": "2021-03-12", "close": 49.26, "volume": 1698204.0}, {"date": "2021-03-15", "close": 50.88, "volume": 1926923.0}, {"date": "2021-03-16", "close": 48.91, "volume": 2225493.0}, {"date": "2021-03-17", "close": 50.08, "volume": 1840396.0}, {"date": "2021-03-18", "close": 48.35, "volume": 1915291.0}, {"date": "2021-03-19", "close": 48.17, "volume": 4339584.0}, {"date": "2021-03-22", "close": 46.87, "volume": 1747443.0}, {"date": "2021-03-23", "close": 44.79, "volume": 2988927.0}, {"date": "2021-03-24", "close": 44.75, "volume": 1634110.0}, {"date": "2021-03-25", "close": 45.19, "volume": 1623618.0}, {"date": "2021-03-26", "close": 46.2, "volume": 1446518.0}, {"date": "2021-03-29", "close": 45.97, "volume": 1875156.0}, {"date": "2021-03-30", "close": 45.43, "volume": 1579638.0}, {"date": "2021-03-31", "close": 45.38, "volume": 3187693.0}, {"date": "2021-04-01", "close": 45.91, "volume": 1854144.0}, {"date": "2021-04-05", "close": 45.42, "volume": 1560990.0}, {"date": "2021-04-06", "close": 45.61, "volume": 1650006.0}, {"date": "2021-04-07", "close": 46.08, "volume": 1211189.0}, {"date": "2021-04-08", "close": 45.52, "volume": 1925673.0}, {"date": "2021-04-09", "close": 46.01, "volume": 1286430.0}, {"date": "2021-04-12", "close": 45.47, "volume": 1541115.0}, {"date": "2021-04-13", "close": 45.2, "volume": 1529757.0}, {"date": "2021-04-14", "close": 47.22, "volume": 2449285.0}, {"date": "2021-04-15", "close": 47.37, "volume": 1291699.0}, {"date": "2021-04-16", "close": 47.31, "volume": 1304743.0}, {"date": "2021-04-19", "close": 46.91, "volume": 1499041.0}, {"date": "2021-04-20", "close": 46.23, "volume": 1992665.0}, {"date": "2021-04-21", "close": 47.71, "volume": 1595360.0}, {"date": "2021-04-22", "close": 47.15, "volume": 1972123.0}, {"date": "2021-04-23", "close": 47.32, "volume": 1523829.0}, {"date": "2021-04-26", "close": 48.47, "volume": 2089022.0}, {"date": "2021-04-27", "close": 48.99, "volume": 1466049.0}, {"date": "2021-04-28", "close": 49.56, "volume": 1639276.0}, {"date": "2021-04-29", "close": 49.63, "volume": 1496922.0}, {"date": "2021-04-30", "close": 48.63, "volume": 1087756.0}, {"date": "2021-05-03", "close": 49.61, "volume": 1966341.0}, {"date": "2021-05-04", "close": 49.62, "volume": 2210104.0}, {"date": "2021-05-05", "close": 50.08, "volume": 1360887.0}, {"date": "2021-05-06", "close": 52.17, "volume": 3593936.0}, {"date": "2021-05-07", "close": 55.1, "volume": 3743694.0}, {"date": "2021-05-10", "close": 54.65, "volume": 2904976.0}, {"date": "2021-05-11", "close": 54.37, "volume": 2923034.0}, {"date": "2021-05-12", "close": 53.93, "volume": 2369005.0}, {"date": "2021-05-13", "close": 53.57, "volume": 2043507.0}, {"date": "2021-05-14", "close": 54.34, "volume": 1450576.0}, {"date": "2021-05-17", "close": 54.61, "volume": 2001720.0}, {"date": "2021-05-18", "close": 54.57, "volume": 3714290.0}, {"date": "2021-05-19", "close": 52.95, "volume": 2580397.0}, {"date": "2021-05-20", "close": 52.08, "volume": 2670955.0}, {"date": "2021-05-21", "close": 52.33, "volume": 1226766.0}, {"date": "2021-05-24", "close": 53.03, "volume": 1222551.0}, {"date": "2021-05-25", "close": 51.79, "volume": 2090733.0}, {"date": "2021-05-26", "close": 51.99, "volume": 2081054.0}, {"date": "2021-05-27", "close": 52.83, "volume": 2080118.0}, {"date": "2021-05-28", "close": 53.17, "volume": 1271739.0}, {"date": "2021-06-01", "close": 55.19, "volume": 2434328.0}, {"date": "2021-06-02", "close": 54.51, "volume": 1294459.0}, {"date": "2021-06-03", "close": 55.02, "volume": 1318707.0}, {"date": "2021-06-04", "close": 55.36, "volume": 1323697.0}, {"date": "2021-06-07", "close": 55.55, "volume": 1095001.0}, {"date": "2021-06-08", "close": 55.56, "volume": 1336504.0}, {"date": "2021-06-09", "close": 55.5, "volume": 1259198.0}, {"date": "2021-06-10", "close": 53.74, "volume": 2016168.0}, {"date": "2021-06-11", "close": 53.8, "volume": 1274486.0}, {"date": "2021-06-14", "close": 52.69, "volume": 2180313.0}, {"date": "2021-06-15", "close": 53.49, "volume": 1850814.0}, {"date": "2021-06-16", "close": 52.38, "volume": 1884494.0}, {"date": "2021-06-17", "close": 50.0, "volume": 4118586.0}, {"date": "2021-06-18", "close": 48.8, "volume": 4299248.0}, {"date": "2021-06-21", "close": 51.42, "volume": 3540775.0}, {"date": "2021-06-22", "close": 51.33, "volume": 1840613.0}, {"date": "2021-06-23", "close": 51.09, "volume": 1653446.0}, {"date": "2021-06-24", "close": 50.81, "volume": 1781237.0}, {"date": "2021-06-25", "close": 51.33, "volume": 2099339.0}, {"date": "2021-06-28", "close": 48.98, "volume": 2380051.0}, {"date": "2021-06-29", "close": 49.19, "volume": 1843696.0}, {"date": "2021-06-30", "close": 51.45, "volume": 4119823.0}, {"date": "2021-07-01", "close": 52.42, "volume": 2783694.0}, {"date": "2021-07-02", "close": 51.59, "volume": 1512026.0}, {"date": "2021-07-06", "close": 49.84, "volume": 2116879.0}, {"date": "2021-07-07", "close": 50.09, "volume": 1559462.0}, {"date": "2021-07-08", "close": 49.65, "volume": 1852181.0}, {"date": "2021-07-09", "close": 50.66, "volume": 1269676.0}, {"date": "2021-07-12", "close": 50.6, "volume": 1206356.0}, {"date": "2021-07-13", "close": 49.77, "volume": 1162167.0}, {"date": "2021-07-14", "close": 49.59, "volume": 946621.0}, {"date": "2021-07-15", "close": 49.04, "volume": 918506.0}, {"date": "2021-07-16", "close": 47.16, "volume": 2301397.0}, {"date": "2021-07-19", "close": 45.97, "volume": 1732393.0}, {"date": "2021-07-20", "close": 46.95, "volume": 1612770.0}, {"date": "2021-07-21", "close": 47.9, "volume": 2347587.0}, {"date": "2021-07-22", "close": 47.22, "volume": 1380075.0}, {"date": "2021-07-23", "close": 47.31, "volume": 1808647.0}, {"date": "2021-07-26", "close": 47.68, "volume": 1824314.0}, {"date": "2021-07-27", "close": 47.37, "volume": 2274633.0}, {"date": "2021-07-28", "close": 47.72, "volume": 1442631.0}, {"date": "2021-07-29", "close": 47.63, "volume": 1604802.0}, {"date": "2021-07-30", "close": 47.25, "volume": 4314268.0}, {"date": "2021-08-02", "close": 45.96, "volume": 2771880.0}, {"date": "2021-08-03", "close": 46.45, "volume": 2851100.0}, {"date": "2021-08-04", "close": 45.05, "volume": 2457562.0}, {"date": "2021-08-05", "close": 45.19, "volume": 1755331.0}, {"date": "2021-08-06", "close": 46.19, "volume": 2051542.0}, {"date": "2021-08-09", "close": 47.07, "volume": 3726194.0}, {"date": "2021-08-10", "close": 47.82, "volume": 3693805.0}, {"date": "2021-08-11", "close": 48.31, "volume": 2404728.0}, {"date": "2021-08-12", "close": 49.03, "volume": 2915604.0}, {"date": "2021-08-13", "close": 48.38, "volume": 2316520.0}, {"date": "2021-08-16", "close": 46.39, "volume": 1644202.0}, {"date": "2021-08-17", "close": 45.57, "volume": 1720533.0}, {"date": "2021-08-18", "close": 45.77, "volume": 1931784.0}, {"date": "2021-08-19", "close": 43.34, "volume": 2490888.0}, {"date": "2021-08-20", "close": 44.47, "volume": 2259457.0}, {"date": "2021-08-23", "close": 44.8, "volume": 1392970.0}, {"date": "2021-08-24", "close": 45.11, "volume": 1156354.0}, {"date": "2021-08-25", "close": 45.67, "volume": 1359002.0}, {"date": "2021-08-26", "close": 44.52, "volume": 1142388.0}, {"date": "2021-08-27", "close": 45.23, "volume": 1729588.0}, {"date": "2021-08-30", "close": 44.81, "volume": 984435.0}, {"date": "2021-08-31", "close": 45.42, "volume": 1972462.0}, {"date": "2021-09-01", "close": 44.98, "volume": 1785332.0}, {"date": "2021-09-02", "close": 45.96, "volume": 2630868.0}, {"date": "2021-09-03", "close": 45.43, "volume": 1268811.0}, {"date": "2021-09-07", "close": 46.17, "volume": 1582865.0}, {"date": "2021-09-08", "close": 44.59, "volume": 1778456.0}, {"date": "2021-09-09", "close": 45.4, "volume": 2064573.0}, {"date": "2021-09-10", "close": 45.64, "volume": 1649680.0}, {"date": "2021-09-13", "close": 46.41, "volume": 1487518.0}, {"date": "2021-09-14", "close": 46.12, "volume": 2349373.0}, {"date": "2021-09-15", "close": 48.44, "volume": 3018254.0}, {"date": "2021-09-16", "close": 49.02, "volume": 4543820.0}, {"date": "2021-09-17", "close": 49.1, "volume": 5514645.0}, {"date": "2021-09-20", "close": 48.07, "volume": 2440715.0}, {"date": "2021-09-21", "close": 48.99, "volume": 2291622.0}, {"date": "2021-09-22", "close": 50.42, "volume": 2061476.0}, {"date": "2021-09-23", "close": 53.49, "volume": 4816525.0}, {"date": "2021-09-24", "close": 54.84, "volume": 5578201.0}, {"date": "2021-09-27", "close": 56.09, "volume": 4255195.0}, {"date": "2021-09-28", "close": 56.64, "volume": 3526815.0}, {"date": "2021-09-29", "close": 56.52, "volume": 2142950.0}, {"date": "2021-09-30", "close": 55.82, "volume": 3671386.0}, {"date": "2021-10-01", "close": 61.14, "volume": 7615497.0}, {"date": "2021-10-04", "close": 60.74, "volume": 4170088.0}, {"date": "2021-10-05", "close": 60.43, "volume": 4236543.0}, {"date": "2021-10-06", "close": 59.85, "volume": 4244195.0}, {"date": "2021-10-07", "close": 60.66, "volume": 4388727.0}, {"date": "2021-10-08", "close": 61.06, "volume": 2126729.0}, {"date": "2021-10-11", "close": 62.14, "volume": 2980909.0}, {"date": "2021-10-12", "close": 60.9, "volume": 3146919.0}, {"date": "2021-10-13", "close": 60.35, "volume": 2369726.0}, {"date": "2021-10-14", "close": 60.54, "volume": 2267130.0}, {"date": "2021-10-15", "close": 59.0, "volume": 3146565.0}, {"date": "2021-10-18", "close": 60.97, "volume": 3569801.0}, {"date": "2021-10-19", "close": 60.56, "volume": 3152888.0}, {"date": "2021-10-20", "close": 60.42, "volume": 2567573.0}, {"date": "2021-10-21", "close": 59.99, "volume": 2576045.0}, {"date": "2021-10-22", "close": 59.67, "volume": 1451723.0}, {"date": "2021-10-25", "close": 59.13, "volume": 1905625.0}, {"date": "2021-10-26", "close": 58.54, "volume": 2178458.0}, {"date": "2021-10-27", "close": 56.74, "volume": 3701814.0}, {"date": "2021-10-28", "close": 57.57, "volume": 1523216.0}, {"date": "2021-10-29", "close": 56.8, "volume": 3624754.0}, {"date": "2021-11-01", "close": 57.59, "volume": 1699833.0}, {"date": "2021-11-02", "close": 56.41, "volume": 3371443.0}, {"date": "2021-11-03", "close": 58.11, "volume": 3941923.0}, {"date": "2021-11-04", "close": 58.5, "volume": 2958568.0}, {"date": "2021-11-05", "close": 59.2, "volume": 2415182.0}, {"date": "2021-11-08", "close": 62.54, "volume": 3991300.0}, {"date": "2021-11-09", "close": 63.22, "volume": 2239685.0}, {"date": "2021-11-10", "close": 62.97, "volume": 3615082.0}, {"date": "2021-11-11", "close": 63.8, "volume": 2068733.0}, {"date": "2021-11-12", "close": 64.57, "volume": 2275903.0}, {"date": "2021-11-15", "close": 65.55, "volume": 2744055.0}, {"date": "2021-11-16", "close": 65.48, "volume": 3412928.0}, {"date": "2021-11-17", "close": 65.28, "volume": 3280767.0}, {"date": "2021-11-18", "close": 67.57, "volume": 5345755.0}, {"date": "2021-11-19", "close": 65.19, "volume": 2867604.0}, {"date": "2021-11-22", "close": 65.01, "volume": 2349344.0}, {"date": "2021-11-23", "close": 65.24, "volume": 2368778.0}, {"date": "2021-11-24", "close": 65.14, "volume": 1138843.0}, {"date": "2021-11-26", "close": 62.8, "volume": 1396136.0}, {"date": "2021-11-29", "close": 62.96, "volume": 2443895.0}, {"date": "2021-11-30", "close": 60.59, "volume": 3417078.0}, {"date": "2021-12-01", "close": 57.29, "volume": 3835404.0}, {"date": "2021-12-02", "close": 59.3, "volume": 2226929.0}, {"date": "2021-12-03", "close": 59.21, "volume": 3344332.0}, {"date": "2021-12-06", "close": 58.92, "volume": 2034819.0}, {"date": "2021-12-07", "close": 60.02, "volume": 2432716.0}, {"date": "2021-12-08", "close": 60.1, "volume": 1855460.0}, {"date": "2021-12-09", "close": 58.52, "volume": 1989972.0}, {"date": "2021-12-10", "close": 61.17, "volume": 2990860.0}, {"date": "2021-12-13", "close": 61.22, "volume": 2157213.0}, {"date": "2021-12-14", "close": 62.24, "volume": 3464748.0}, {"date": "2021-12-15", "close": 63.56, "volume": 3064297.0}, {"date": "2021-12-16", "close": 64.31, "volume": 2919137.0}, {"date": "2021-12-17", "close": 64.81, "volume": 6111064.0}, {"date": "2021-12-20", "close": 64.14, "volume": 2464603.0}, {"date": "2021-12-21", "close": 68.59, "volume": 3728587.0}, {"date": "2021-12-22", "close": 71.73, "volume": 3451468.0}, {"date": "2021-12-23", "close": 72.3, "volume": 2759978.0}, {"date": "2021-12-27", "close": 73.86, "volume": 2191712.0}, {"date": "2021-12-28", "close": 74.32, "volume": 1470944.0}, {"date": "2021-12-29", "close": 73.76, "volume": 1824046.0}, {"date": "2021-12-30", "close": 71.88, "volume": 1915482.0}, {"date": "2021-12-31", "close": 70.78, "volume": 2251046.0}, {"date": "2022-01-03", "close": 70.59, "volume": 2637555.0}, {"date": "2022-01-04", "close": 71.13, "volume": 2867315.0}, {"date": "2022-01-05", "close": 68.97, "volume": 3275002.0}, {"date": "2022-01-06", "close": 69.24, "volume": 2915137.0}, {"date": "2022-01-07", "close": 69.14, "volume": 1763616.0}, {"date": "2022-01-10", "close": 67.47, "volume": 2573073.0}, {"date": "2022-01-11", "close": 69.16, "volume": 2226296.0}, {"date": "2022-01-12", "close": 67.9, "volume": 3185082.0}, {"date": "2022-01-13", "close": 65.58, "volume": 2951737.0}, {"date": "2022-01-14", "close": 66.44, "volume": 2966131.0}, {"date": "2022-01-18", "close": 68.25, "volume": 3112937.0}, {"date": "2022-01-19", "close": 66.9, "volume": 3702692.0}, {"date": "2022-01-20", "close": 64.3, "volume": 2790145.0}, {"date": "2022-01-21", "close": 66.0, "volume": 7154009.0}, {"date": "2022-01-24", "close": 68.36, "volume": 7002533.0}, {"date": "2022-01-25", "close": 71.46, "volume": 6337230.0}, {"date": "2022-01-26", "close": 67.8, "volume": 4869290.0}, {"date": "2022-01-27", "close": 68.38, "volume": 3827796.0}, {"date": "2022-01-28", "close": 71.1, "volume": 3461204.0}, {"date": "2022-01-31", "close": 68.87, "volume": 2978141.0}, {"date": "2022-02-01", "close": 74.46, "volume": 5439580.0}, {"date": "2022-02-02", "close": 74.56, "volume": 4016245.0}, {"date": "2022-02-03", "close": 73.6, "volume": 3507936.0}, {"date": "2022-02-04", "close": 75.06, "volume": 3544909.0}, {"date": "2022-02-07", "close": 72.46, "volume": 3568819.0}, {"date": "2022-02-08", "close": 73.23, "volume": 2121843.0}, {"date": "2022-02-09", "close": 73.04, "volume": 1849760.0}, {"date": "2022-02-10", "close": 73.76, "volume": 4033016.0}, {"date": "2022-02-11", "close": 76.74, "volume": 4717743.0}, {"date": "2022-02-14", "close": 71.46, "volume": 5943104.0}, {"date": "2022-02-15", "close": 72.22, "volume": 4018479.0}, {"date": "2022-02-16", "close": 74.42, "volume": 5742090.0}, {"date": "2022-02-17", "close": 76.19, "volume": 4559480.0}, {"date": "2022-02-18", "close": 73.27, "volume": 3062126.0}, {"date": "2022-02-22", "close": 73.83, "volume": 4612648.0}, {"date": "2022-02-23", "close": 74.48, "volume": 3430306.0}, {"date": "2022-02-24", "close": 78.56, "volume": 6971186.0}, {"date": "2022-02-25", "close": 79.5, "volume": 4681060.0}, {"date": "2022-02-28", "close": 81.19, "volume": 6488182.0}, {"date": "2022-03-01", "close": 82.35, "volume": 4542949.0}, {"date": "2022-03-02", "close": 84.69, "volume": 4422723.0}, {"date": "2022-03-03", "close": 87.1, "volume": 5754203.0}, {"date": "2022-03-04", "close": 91.25, "volume": 8091616.0}, {"date": "2022-03-07", "close": 95.69, "volume": 9925242.0}, {"date": "2022-03-08", "close": 93.28, "volume": 8582470.0}, {"date": "2022-03-09", "close": 92.34, "volume": 7765253.0}, {"date": "2022-03-10", "close": 97.25, "volume": 7326151.0}, {"date": "2022-03-11", "close": 96.05, "volume": 3663896.0}, {"date": "2022-03-14", "close": 94.93, "volume": 3781259.0}, {"date": "2022-03-15", "close": 94.86, "volume": 5288835.0}, {"date": "2022-03-16", "close": 88.16, "volume": 7324294.0}, {"date": "2022-03-17", "close": 92.21, "volume": 5448721.0}, {"date": "2022-03-18", "close": 95.25, "volume": 9451817.0}, {"date": "2022-03-21", "close": 101.31, "volume": 5205348.0}, {"date": "2022-03-22", "close": 100.0, "volume": 3603135.0}, {"date": "2022-03-23", "close": 103.59, "volume": 4220803.0}, {"date": "2022-03-24", "close": 106.4, "volume": 4466084.0}, {"date": "2022-03-25", "close": 109.52, "volume": 3603221.0}, {"date": "2022-03-28", "close": 105.12, "volume": 3602204.0}, {"date": "2022-03-29", "close": 99.78, "volume": 7748882.0}, {"date": "2022-03-30", "close": 101.01, "volume": 2952732.0}, {"date": "2022-03-31", "close": 103.06, "volume": 4350038.0}, {"date": "2022-04-01", "close": 99.79, "volume": 3943746.0}, {"date": "2022-04-04", "close": 101.74, "volume": 3365902.0}, {"date": "2022-04-05", "close": 102.77, "volume": 3040985.0}, {"date": "2022-04-06", "close": 102.39, "volume": 4766161.0}, {"date": "2022-04-07", "close": 105.21, "volume": 2840576.0}, {"date": "2022-04-08", "close": 108.21, "volume": 3849363.0}, {"date": "2022-04-11", "close": 107.05, "volume": 2656734.0}, {"date": "2022-04-12", "close": 109.82, "volume": 3142031.0}, {"date": "2022-04-13", "close": 109.01, "volume": 3211856.0}, {"date": "2022-04-14", "close": 108.41, "volume": 3082791.0}, {"date": "2022-04-18", "close": 110.03, "volume": 2700452.0}, {"date": "2022-04-19", "close": 107.0, "volume": 3646696.0}, {"date": "2022-04-20", "close": 106.14, "volume": 3175920.0}, {"date": "2022-04-21", "close": 99.36, "volume": 3313640.0}, {"date": "2022-04-22", "close": 96.94, "volume": 3684048.0}, {"date": "2022-04-25", "close": 94.45, "volume": 5061477.0}, {"date": "2022-04-26", "close": 95.0, "volume": 4388114.0}, {"date": "2022-04-27", "close": 97.11, "volume": 2378335.0}, {"date": "2022-04-28", "close": 98.54, "volume": 1976621.0}, {"date": "2022-04-29", "close": 96.83, "volume": 2980481.0}, {"date": "2022-05-02", "close": 96.44, "volume": 2795363.0}, {"date": "2022-05-03", "close": 100.66, "volume": 2763695.0}, {"date": "2022-05-04", "close": 102.03, "volume": 2864900.0}, {"date": "2022-05-05", "close": 100.29, "volume": 3735300.0}, {"date": "2022-05-06", "close": 99.82, "volume": 2945007.0}, {"date": "2022-05-09", "close": 90.88, "volume": 3551108.0}, {"date": "2022-05-10", "close": 93.35, "volume": 2770395.0}, {"date": "2022-05-11", "close": 95.59, "volume": 3358470.0}, {"date": "2022-05-12", "close": 98.63, "volume": 2826797.0}, {"date": "2022-05-13", "close": 103.86, "volume": 3517613.0}, {"date": "2022-05-16", "close": 107.01, "volume": 3192153.0}, {"date": "2022-05-17", "close": 108.45, "volume": 3082154.0}, {"date": "2022-05-18", "close": 101.61, "volume": 3940095.0}, {"date": "2022-05-19", "close": 100.35, "volume": 3020687.0}, {"date": "2022-05-20", "close": 95.79, "volume": 3684379.0}, {"date": "2022-05-23", "close": 101.09, "volume": 2593371.0}, {"date": "2022-05-24", "close": 100.12, "volume": 2294633.0}, {"date": "2022-05-25", "close": 100.57, "volume": 2267012.0}, {"date": "2022-05-26", "close": 96.71, "volume": 3552994.0}, {"date": "2022-05-27", "close": 95.72, "volume": 4033522.0}, {"date": "2022-05-31", "close": 98.77, "volume": 6283177.0}, {"date": "2022-06-01", "close": 95.51, "volume": 2877503.0}, {"date": "2022-06-02", "close": 97.51, "volume": 2145632.0}, {"date": "2022-06-03", "close": 95.86, "volume": 1980891.0}, {"date": "2022-06-06", "close": 94.31, "volume": 2877090.0}, {"date": "2022-06-07", "close": 92.4, "volume": 3898514.0}, {"date": "2022-06-08", "close": 89.84, "volume": 4520631.0}, {"date": "2022-06-09", "close": 88.89, "volume": 4250101.0}, {"date": "2022-06-10", "close": 87.72, "volume": 3466206.0}, {"date": "2022-06-13", "close": 86.39, "volume": 4311268.0}, {"date": "2022-06-14", "close": 93.25, "volume": 5720460.0}, {"date": "2022-06-15", "close": 92.07, "volume": 4799890.0}, {"date": "2022-06-16", "close": 90.61, "volume": 5236342.0}, {"date": "2022-06-17", "close": 86.93, "volume": 8468265.0}, {"date": "2022-06-21", "close": 90.73, "volume": 4391728.0}, {"date": "2022-06-22", "close": 88.58, "volume": 4334962.0}, {"date": "2022-06-23", "close": 80.6, "volume": 4906795.0}, {"date": "2022-06-24", "close": 83.32, "volume": 8492055.0}, {"date": "2022-06-27", "close": 86.82, "volume": 2772700.0}, {"date": "2022-06-28", "close": 87.82, "volume": 2411516.0}, {"date": "2022-06-29", "close": 86.37, "volume": 2325828.0}, {"date": "2022-06-30", "close": 85.73, "volume": 2825320.0}, {"date": "2022-07-01", "close": 85.28, "volume": 2303965.0}, {"date": "2022-07-05", "close": 83.55, "volume": 3560547.0}, {"date": "2022-07-06", "close": 83.59, "volume": 3250390.0}, {"date": "2022-07-07", "close": 84.63, "volume": 2752632.0}, {"date": "2022-07-08", "close": 86.0, "volume": 2599821.0}, {"date": "2022-07-11", "close": 86.34, "volume": 2307539.0}, {"date": "2022-07-12", "close": 85.41, "volume": 2248013.0}, {"date": "2022-07-13", "close": 85.54, "volume": 1800255.0}, {"date": "2022-07-14", "close": 80.65, "volume": 3470909.0}, {"date": "2022-07-15", "close": 84.55, "volume": 2430286.0}, {"date": "2022-07-18", "close": 83.63, "volume": 4474282.0}, {"date": "2022-07-19", "close": 86.91, "volume": 2562997.0}, {"date": "2022-07-20", "close": 85.59, "volume": 1708838.0}, {"date": "2022-07-21", "close": 85.31, "volume": 1748413.0}, {"date": "2022-07-22", "close": 84.81, "volume": 1916410.0}, {"date": "2022-07-25", "close": 90.28, "volume": 1979683.0}, {"date": "2022-07-26", "close": 90.4, "volume": 1766914.0}, {"date": "2022-07-27", "close": 94.63, "volume": 2853794.0}, {"date": "2022-07-28", "close": 93.95, "volume": 2189874.0}, {"date": "2022-07-29", "close": 95.49, "volume": 1856052.0}, {"date": "2022-08-01", "close": 94.44, "volume": 2251227.0}, {"date": "2022-08-02", "close": 98.17, "volume": 3898695.0}, {"date": "2022-08-03", "close": 96.92, "volume": 2750133.0}, {"date": "2022-08-04", "close": 99.05, "volume": 2349500.0}, {"date": "2022-08-05", "close": 100.05, "volume": 1648799.0}, {"date": "2022-08-08", "close": 99.44, "volume": 2122373.0}, {"date": "2022-08-09", "close": 102.6, "volume": 2184602.0}, {"date": "2022-08-10", "close": 102.31, "volume": 1802703.0}, {"date": "2022-08-11", "close": 102.37, "volume": 1331965.0}, {"date": "2022-08-12", "close": 104.52, "volume": 1172303.0}, {"date": "2022-08-15", "close": 102.63, "volume": 2273087.0}, {"date": "2022-08-16", "close": 103.23, "volume": 1465576.0}, {"date": "2022-08-17", "close": 103.6, "volume": 1841847.0}, {"date": "2022-08-18", "close": 102.37, "volume": 1137283.0}, {"date": "2022-08-19", "close": 103.5, "volume": 1478058.0}, {"date": "2022-08-22", "close": 105.64, "volume": 1905674.0}, {"date": "2022-08-23", "close": 109.05, "volume": 2090404.0}, {"date": "2022-08-24", "close": 112.5, "volume": 3041333.0}, {"date": "2022-08-25", "close": 117.4, "volume": 4175842.0}, {"date": "2022-08-26", "close": 118.35, "volume": 2570829.0}, {"date": "2022-08-29", "close": 113.34, "volume": 2995702.0}, {"date": "2022-08-30", "close": 106.0, "volume": 3745561.0}, {"date": "2022-08-31", "close": 103.46, "volume": 3540009.0}, {"date": "2022-09-01", "close": 102.42, "volume": 2319622.0}, {"date": "2022-09-02", "close": 106.86, "volume": 3288527.0}, {"date": "2022-09-06", "close": 102.92, "volume": 3239322.0}, {"date": "2022-09-07", "close": 102.33, "volume": 2411939.0}, {"date": "2022-09-08", "close": 102.46, "volume": 1570508.0}, {"date": "2022-09-09", "close": 103.68, "volume": 1524160.0}, {"date": "2022-09-12", "close": 99.48, "volume": 4037882.0}, {"date": "2022-09-13", "close": 100.15, "volume": 2894323.0}, {"date": "2022-09-14", "close": 103.09, "volume": 2778752.0}, {"date": "2022-09-15", "close": 101.12, "volume": 1992357.0}, {"date": "2022-09-16", "close": 98.59, "volume": 7463144.0}, {"date": "2022-09-19", "close": 103.47, "volume": 2840269.0}, {"date": "2022-09-20", "close": 104.31, "volume": 2851197.0}, {"date": "2022-09-21", "close": 101.7, "volume": 1871190.0}, {"date": "2022-09-22", "close": 101.53, "volume": 1466509.0}, {"date": "2022-09-23", "close": 93.79, "volume": 3227272.0}, {"date": "2022-09-26", "close": 90.36, "volume": 2755588.0}, {"date": "2022-09-27", "close": 95.87, "volume": 3452582.0}, {"date": "2022-09-28", "close": 100.21, "volume": 2877068.0}, {"date": "2022-09-29", "close": 97.06, "volume": 2258870.0}, {"date": "2022-09-30", "close": 96.25, "volume": 2670075.0}, {"date": "2022-10-03", "close": 100.3, "volume": 3186326.0}, {"date": "2022-10-04", "close": 105.06, "volume": 2923596.0}, {"date": "2022-10-05", "close": 102.55, "volume": 1767902.0}, {"date": "2022-10-06", "close": 105.73, "volume": 2751333.0}, {"date": "2022-10-07", "close": 104.8, "volume": 1928694.0}, {"date": "2022-10-10", "close": 106.53, "volume": 2184465.0}, {"date": "2022-10-11", "close": 102.83, "volume": 2057050.0}, {"date": "2022-10-12", "close": 102.55, "volume": 1740389.0}, {"date": "2022-10-13", "close": 107.03, "volume": 1939807.0}, {"date": "2022-10-14", "close": 98.04, "volume": 3244376.0}, {"date": "2022-10-17", "close": 98.88, "volume": 2324815.0}, {"date": "2022-10-18", "close": 100.24, "volume": 3414852.0}, {"date": "2022-10-19", "close": 100.66, "volume": 2103244.0}, {"date": "2022-10-20", "close": 104.42, "volume": 3011001.0}, {"date": "2022-10-21", "close": 107.37, "volume": 2654098.0}, {"date": "2022-10-24", "close": 104.13, "volume": 2182015.0}, {"date": "2022-10-25", "close": 107.7, "volume": 1962409.0}, {"date": "2022-10-26", "close": 105.33, "volume": 1833956.0}, {"date": "2022-10-27", "close": 106.95, "volume": 2161774.0}, {"date": "2022-10-28", "close": 105.68, "volume": 2783473.0}, {"date": "2022-10-31", "close": 106.26, "volume": 3382295.0}, {"date": "2022-11-01", "close": 107.8, "volume": 1829094.0}, {"date": "2022-11-02", "close": 103.17, "volume": 3710036.0}, {"date": "2022-11-03", "close": 105.24, "volume": 5400045.0}, {"date": "2022-11-04", "close": 105.38, "volume": 2441920.0}, {"date": "2022-11-07", "close": 104.31, "volume": 2130873.0}, {"date": "2022-11-08", "close": 108.65, "volume": 1908195.0}, {"date": "2022-11-09", "close": 104.66, "volume": 1975209.0}, {"date": "2022-11-10", "close": 108.49, "volume": 2379308.0}, {"date": "2022-11-11", "close": 102.82, "volume": 5021123.0}, {"date": "2022-11-14", "close": 107.76, "volume": 3169666.0}, {"date": "2022-11-15", "close": 106.91, "volume": 3457411.0}, {"date": "2022-11-16", "close": 102.7, "volume": 1988591.0}, {"date": "2022-11-17", "close": 102.16, "volume": 1610796.0}, {"date": "2022-11-18", "close": 101.34, "volume": 1705355.0}, {"date": "2022-11-21", "close": 102.77, "volume": 2007430.0}, {"date": "2022-11-22", "close": 109.68, "volume": 3093136.0}, {"date": "2022-11-23", "close": 106.31, "volume": 1714390.0}, {"date": "2022-11-25", "close": 108.62, "volume": 1044411.0}, {"date": "2022-11-28", "close": 104.4, "volume": 2407633.0}, {"date": "2022-11-29", "close": 106.4, "volume": 2055766.0}, {"date": "2022-11-30", "close": 108.19, "volume": 8646861.0}, {"date": "2022-12-01", "close": 103.64, "volume": 2446000.0}, {"date": "2022-12-02", "close": 104.39, "volume": 1784526.0}, {"date": "2022-12-05", "close": 103.48, "volume": 2578120.0}, {"date": "2022-12-06", "close": 101.5, "volume": 1557950.0}, {"date": "2022-12-07", "close": 100.52, "volume": 2893193.0}, {"date": "2022-12-08", "close": 100.14, "volume": 1578690.0}, {"date": "2022-12-09", "close": 98.7, "volume": 1387614.0}, {"date": "2022-12-12", "close": 98.71, "volume": 2607005.0}, {"date": "2022-12-13", "close": 97.81, "volume": 1971551.0}, {"date": "2022-12-14", "close": 93.0, "volume": 3514499.0}, {"date": "2022-12-15", "close": 94.55, "volume": 2696289.0}, {"date": "2022-12-16", "close": 95.07, "volume": 4982535.0}, {"date": "2022-12-19", "close": 92.72, "volume": 2250463.0}, {"date": "2022-12-20", "close": 93.55, "volume": 1511098.0}, {"date": "2022-12-21", "close": 93.53, "volume": 1671918.0}, {"date": "2022-12-22", "close": 89.9, "volume": 2951930.0}, {"date": "2022-12-23", "close": 90.74, "volume": 1500112.0}, {"date": "2022-12-27", "close": 87.6, "volume": 2532228.0}, {"date": "2022-12-28", "close": 86.34, "volume": 2085961.0}, {"date": "2022-12-29", "close": 85.51, "volume": 2154380.0}, {"date": "2022-12-30", "close": 85.2, "volume": 1673442.0}, {"date": "2023-01-03", "close": 81.95, "volume": 6213411.0}, {"date": "2023-01-04", "close": 82.41, "volume": 4831654.0}, {"date": "2023-01-05", "close": 83.78, "volume": 3301921.0}, {"date": "2023-01-06", "close": 84.41, "volume": 2961694.0}, {"date": "2023-01-09", "close": 86.0, "volume": 3717158.0}, {"date": "2023-01-10", "close": 83.0, "volume": 3567509.0}, {"date": "2023-01-11", "close": 84.05, "volume": 2817045.0}, {"date": "2023-01-12", "close": 86.31, "volume": 2924317.0}, {"date": "2023-01-13", "close": 86.91, "volume": 2072642.0}, {"date": "2023-01-17", "close": 86.0, "volume": 2764166.0}, {"date": "2023-01-18", "close": 84.63, "volume": 2650392.0}, {"date": "2023-01-19", "close": 85.39, "volume": 2256404.0}, {"date": "2023-01-20", "close": 86.48, "volume": 1700289.0}, {"date": "2023-01-23", "close": 85.52, "volume": 2410421.0}, {"date": "2023-01-24", "close": 84.94, "volume": 2632900.0}, {"date": "2023-01-25", "close": 83.76, "volume": 2683268.0}, {"date": "2023-01-26", "close": 85.1, "volume": 2834507.0}, {"date": "2023-01-27", "close": 83.08, "volume": 2923932.0}, {"date": "2023-01-30", "close": 82.7, "volume": 2546096.0}, {"date": "2023-01-31", "close": 84.7, "volume": 2171928.0}, {"date": "2023-02-01", "close": 85.28, "volume": 2421644.0}, {"date": "2023-02-02", "close": 85.03, "volume": 3237436.0}, {"date": "2023-02-03", "close": 85.93, "volume": 2393958.0}, {"date": "2023-02-06", "close": 85.99, "volume": 2104165.0}, {"date": "2023-02-07", "close": 84.25, "volume": 2990813.0}, {"date": "2023-02-08", "close": 84.12, "volume": 1802130.0}, {"date": "2023-02-09", "close": 86.8, "volume": 3077579.0}, {"date": "2023-02-10", "close": 90.49, "volume": 4156814.0}, {"date": "2023-02-13", "close": 86.85, "volume": 3286122.0}, {"date": "2023-02-14", "close": 85.53, "volume": 2117967.0}, {"date": "2023-02-15", "close": 85.01, "volume": 2441458.0}, {"date": "2023-02-16", "close": 85.31, "volume": 4259389.0}, {"date": "2023-02-17", "close": 82.35, "volume": 3330551.0}, {"date": "2023-02-21", "close": 83.48, "volume": 3523412.0}, {"date": "2023-02-22", "close": 85.4, "volume": 3690419.0}, {"date": "2023-02-23", "close": 86.28, "volume": 2489806.0}, {"date": "2023-02-24", "close": 85.59, "volume": 2260312.0}, {"date": "2023-02-27", "close": 85.29, "volume": 2810887.0}, {"date": "2023-02-28", "close": 85.89, "volume": 3417562.0}, {"date": "2023-03-01", "close": 85.15, "volume": 2164872.0}, {"date": "2023-03-02", "close": 86.88, "volume": 2800237.0}, {"date": "2023-03-03", "close": 86.16, "volume": 2219009.0}, {"date": "2023-03-06", "close": 86.01, "volume": 1941018.0}, {"date": "2023-03-07", "close": 83.19, "volume": 2227111.0}, {"date": "2023-03-08", "close": 84.27, "volume": 2046118.0}, {"date": "2023-03-09", "close": 81.11, "volume": 2288347.0}, {"date": "2023-03-10", "close": 78.47, "volume": 2905459.0}, {"date": "2023-03-13", "close": 75.24, "volume": 3494320.0}, {"date": "2023-03-14", "close": 74.61, "volume": 3367582.0}, {"date": "2023-03-15", "close": 72.48, "volume": 3834010.0}, {"date": "2023-03-16", "close": 73.06, "volume": 3746858.0}, {"date": "2023-03-17", "close": 70.93, "volume": 7624527.0}, {"date": "2023-03-20", "close": 72.57, "volume": 3539592.0}, {"date": "2023-03-21", "close": 74.69, "volume": 2362960.0}, {"date": "2023-03-22", "close": 71.19, "volume": 2481601.0}, {"date": "2023-03-23", "close": 70.0, "volume": 4168680.0}, {"date": "2023-03-24", "close": 69.3, "volume": 3389815.0}, {"date": "2023-03-27", "close": 69.86, "volume": 2879654.0}, {"date": "2023-03-28", "close": 70.27, "volume": 1744322.0}, {"date": "2023-03-29", "close": 72.3, "volume": 2876146.0}, {"date": "2023-03-30", "close": 71.88, "volume": 2188883.0}, {"date": "2023-03-31", "close": 72.49, "volume": 2596800.0}, {"date": "2023-04-03", "close": 73.67, "volume": 3085867.0}, {"date": "2023-04-04", "close": 72.87, "volume": 2136384.0}, {"date": "2023-04-05", "close": 73.16, "volume": 3212131.0}, {"date": "2023-04-06", "close": 71.46, "volume": 2295802.0}, {"date": "2023-04-10", "close": 73.71, "volume": 2204700.0}, {"date": "2023-04-11", "close": 77.56, "volume": 4723962.0}, {"date": "2023-04-12", "close": 77.06, "volume": 2345422.0}, {"date": "2023-04-13", "close": 77.04, "volume": 2209171.0}, {"date": "2023-04-14", "close": 77.08, "volume": 1419208.0}, {"date": "2023-04-17", "close": 78.01, "volume": 1950835.0}, {"date": "2023-04-18", "close": 75.06, "volume": 3019745.0}, {"date": "2023-04-19", "close": 74.4, "volume": 2009876.0}, {"date": "2023-04-20", "close": 74.46, "volume": 1735553.0}, {"date": "2023-04-21", "close": 74.44, "volume": 2048565.0}, {"date": "2023-04-24", "close": 74.6, "volume": 1432687.0}, {"date": "2023-04-25", "close": 72.33, "volume": 1656960.0}, {"date": "2023-04-26", "close": 71.52, "volume": 1652857.0}, {"date": "2023-04-27", "close": 70.11, "volume": 2323722.0}, {"date": "2023-04-28", "close": 71.58, "volume": 2584865.0}, {"date": "2023-05-01", "close": 71.95, "volume": 2665700.0}, {"date": "2023-05-02", "close": 74.06, "volume": 5105091.0}, {"date": "2023-05-03", "close": 73.85, "volume": 2806313.0}, {"date": "2023-05-04", "close": 70.07, "volume": 2973123.0}, {"date": "2023-05-05", "close": 69.64, "volume": 3319394.0}, {"date": "2023-05-08", "close": 67.58, "volume": 2918515.0}, {"date": "2023-05-09", "close": 67.79, "volume": 3052976.0}, {"date": "2023-05-10", "close": 67.79, "volume": 2303132.0}, {"date": "2023-05-11", "close": 67.18, "volume": 4541028.0}, {"date": "2023-05-12", "close": 66.53, "volume": 1975226.0}, {"date": "2023-05-15", "close": 67.29, "volume": 3148147.0}, {"date": "2023-05-16", "close": 64.93, "volume": 2673389.0}, {"date": "2023-05-17", "close": 64.12, "volume": 3773366.0}, {"date": "2023-05-18", "close": 65.71, "volume": 2601002.0}, {"date": "2023-05-19", "close": 66.22, "volume": 2543861.0}, {"date": "2023-05-22", "close": 67.04, "volume": 2321243.0}, {"date": "2023-05-23", "close": 67.49, "volume": 1894215.0}, {"date": "2023-05-24", "close": 65.76, "volume": 1619351.0}, {"date": "2023-05-25", "close": 63.86, "volume": 1984603.0}, {"date": "2023-05-26", "close": 62.85, "volume": 2167713.0}, {"date": "2023-05-30", "close": 62.01, "volume": 3242076.0}, {"date": "2023-05-31", "close": 61.51, "volume": 5287589.0}, {"date": "2023-06-01", "close": 60.24, "volume": 3296433.0}, {"date": "2023-06-02", "close": 62.91, "volume": 2780244.0}, {"date": "2023-06-05", "close": 63.86, "volume": 2195114.0}, {"date": "2023-06-06", "close": 66.71, "volume": 2933176.0}, {"date": "2023-06-07", "close": 68.42, "volume": 3012285.0}, {"date": "2023-06-08", "close": 67.36, "volume": 2484455.0}, {"date": "2023-06-09", "close": 67.97, "volume": 2021631.0}, {"date": "2023-06-12", "close": 68.11, "volume": 2020649.0}, {"date": "2023-06-13", "close": 69.45, "volume": 2002122.0}, {"date": "2023-06-14", "close": 67.8, "volume": 2063962.0}, {"date": "2023-06-15", "close": 70.08, "volume": 3237418.0}, {"date": "2023-06-16", "close": 71.27, "volume": 5874195.0}, {"date": "2023-06-20", "close": 71.75, "volume": 3625818.0}, {"date": "2023-06-21", "close": 72.91, "volume": 2834820.0}, {"date": "2023-06-22", "close": 71.23, "volume": 2340006.0}, {"date": "2023-06-23", "close": 70.56, "volume": 5900197.0}, {"date": "2023-06-26", "close": 70.02, "volume": 1718897.0}, {"date": "2023-06-27", "close": 70.07, "volume": 1924619.0}, {"date": "2023-06-28", "close": 68.25, "volume": 1704961.0}, {"date": "2023-06-29", "close": 70.32, "volume": 1838275.0}, {"date": "2023-06-30", "close": 69.42, "volume": 2095470.0}, {"date": "2023-07-03", "close": 70.43, "volume": 983659.0}, {"date": "2023-07-05", "close": 70.12, "volume": 2108148.0}, {"date": "2023-07-06", "close": 69.21, "volume": 1743396.0}, {"date": "2023-07-07", "close": 71.85, "volume": 2821138.0}, {"date": "2023-07-10", "close": 70.1, "volume": 2229919.0}, {"date": "2023-07-11", "close": 72.82, "volume": 2500785.0}, {"date": "2023-07-12", "close": 72.22, "volume": 2257144.0}, {"date": "2023-07-13", "close": 73.95, "volume": 2754001.0}, {"date": "2023-07-14", "close": 73.74, "volume": 2637472.0}, {"date": "2023-07-17", "close": 73.93, "volume": 1840954.0}, {"date": "2023-07-18", "close": 76.35, "volume": 3535084.0}, {"date": "2023-07-19", "close": 78.28, "volume": 3765140.0}, {"date": "2023-07-20", "close": 79.02, "volume": 1679136.0}, {"date": "2023-07-21", "close": 79.04, "volume": 1692362.0}, {"date": "2023-07-24", "close": 80.55, "volume": 2157429.0}, {"date": "2023-07-25", "close": 81.08, "volume": 1933980.0}, {"date": "2023-07-26", "close": 81.65, "volume": 2285530.0}, {"date": "2023-07-27", "close": 81.48, "volume": 2125445.0}, {"date": "2023-07-28", "close": 81.23, "volume": 2051579.0}, {"date": "2023-07-31", "close": 82.08, "volume": 1950159.0}, {"date": "2023-08-01", "close": 81.28, "volume": 2380125.0}, {"date": "2023-08-02", "close": 80.65, "volume": 2129589.0}, {"date": "2023-08-03", "close": 81.23, "volume": 2852066.0}, {"date": "2023-08-04", "close": 81.24, "volume": 1925617.0}, {"date": "2023-08-07", "close": 80.49, "volume": 1891792.0}, {"date": "2023-08-08", "close": 79.26, "volume": 2588342.0}, {"date": "2023-08-09", "close": 82.76, "volume": 2381676.0}, {"date": "2023-08-10", "close": 79.96, "volume": 2499059.0}, {"date": "2023-08-11", "close": 79.89, "volume": 2459383.0}, {"date": "2023-08-14", "close": 78.06, "volume": 2209582.0}, {"date": "2023-08-15", "close": 77.15, "volume": 2026094.0}, {"date": "2023-08-16", "close": 76.74, "volume": 1655135.0}, {"date": "2023-08-17", "close": 77.85, "volume": 1733293.0}, {"date": "2023-08-18", "close": 79.05, "volume": 2636888.0}, {"date": "2023-08-21", "close": 79.13, "volume": 1394994.0}, {"date": "2023-08-22", "close": 76.75, "volume": 1715658.0}, {"date": "2023-08-23", "close": 74.4, "volume": 2258165.0}, {"date": "2023-08-24", "close": 73.56, "volume": 2350367.0}, {"date": "2023-08-25", "close": 73.58, "volume": 1629110.0}, {"date": "2023-08-28", "close": 75.33, "volume": 1236749.0}, {"date": "2023-08-29", "close": 76.46, "volume": 1129703.0}, {"date": "2023-08-30", "close": 76.77, "volume": 1154500.0}, {"date": "2023-08-31", "close": 77.07, "volume": 1948728.0}, {"date": "2023-09-01", "close": 79.21, "volume": 1387624.0}, {"date": "2023-09-05", "close": 82.56, "volume": 3300310.0}, {"date": "2023-09-06", "close": 81.03, "volume": 2153549.0}, {"date": "2023-09-07", "close": 80.85, "volume": 2941311.0}, {"date": "2023-09-08", "close": 83.74, "volume": 3123191.0}, {"date": "2023-09-11", "close": 81.82, "volume": 2765925.0}, {"date": "2023-09-12", "close": 81.68, "volume": 1755379.0}, {"date": "2023-09-13", "close": 80.87, "volume": 1094576.0}, {"date": "2023-09-14", "close": 83.96, "volume": 2269747.0}, {"date": "2023-09-15", "close": 82.1, "volume": 4109477.0}, {"date": "2023-09-18", "close": 81.26, "volume": 1345818.0}, {"date": "2023-09-19", "close": 82.9, "volume": 2287712.0}, {"date": "2023-09-20", "close": 83.65, "volume": 3978769.0}, {"date": "2023-09-21", "close": 83.53, "volume": 2089142.0}, {"date": "2023-09-22", "close": 84.21, "volume": 2609704.0}, {"date": "2023-09-25", "close": 85.94, "volume": 1933131.0}, {"date": "2023-09-26", "close": 85.13, "volume": 2807143.0}, {"date": "2023-09-27", "close": 83.45, "volume": 1760869.0}, {"date": "2023-09-28", "close": 85.97, "volume": 2150911.0}, {"date": "2023-09-29", "close": 85.74, "volume": 2231458.0}, {"date": "2023-10-02", "close": 83.71, "volume": 2132809.0}, {"date": "2023-10-03", "close": 82.29, "volume": 2162162.0}, {"date": "2023-10-04", "close": 82.02, "volume": 2428886.0}, {"date": "2023-10-05", "close": 81.05, "volume": 1877969.0}, {"date": "2023-10-06", "close": 80.91, "volume": 1614427.0}, {"date": "2023-10-09", "close": 86.03, "volume": 1998875.0}, {"date": "2023-10-10", "close": 85.41, "volume": 2904998.0}, {"date": "2023-10-11", "close": 84.0, "volume": 1831781.0}, {"date": "2023-10-12", "close": 85.04, "volume": 1939955.0}, {"date": "2023-10-13", "close": 84.55, "volume": 1423831.0}, {"date": "2023-10-16", "close": 84.32, "volume": 1874177.0}, {"date": "2023-10-17", "close": 86.55, "volume": 1871789.0}, {"date": "2023-10-18", "close": 84.74, "volume": 2507576.0}, {"date": "2023-10-19", "close": 85.68, "volume": 2435774.0}, {"date": "2023-10-20", "close": 82.98, "volume": 2227365.0}, {"date": "2023-10-23", "close": 80.27, "volume": 1708831.0}, {"date": "2023-10-24", "close": 80.36, "volume": 1531047.0}, {"date": "2023-10-25", "close": 80.88, "volume": 1168010.0}, {"date": "2023-10-26", "close": 80.27, "volume": 1132147.0}, {"date": "2023-10-27", "close": 79.88, "volume": 1676122.0}, {"date": "2023-10-30", "close": 81.23, "volume": 1798148.0}, {"date": "2023-10-31", "close": 79.78, "volume": 1829254.0}, {"date": "2023-11-01", "close": 79.26, "volume": 1978061.0}, {"date": "2023-11-02", "close": 80.32, "volume": 2820143.0}, {"date": "2023-11-03", "close": 81.55, "volume": 2069767.0}, {"date": "2023-11-06", "close": 79.19, "volume": 2119598.0}, {"date": "2023-11-07", "close": 78.48, "volume": 1894687.0}, {"date": "2023-11-08", "close": 79.93, "volume": 1646511.0}, {"date": "2023-11-09", "close": 80.28, "volume": 1579945.0}, {"date": "2023-11-10", "close": 79.53, "volume": 2044421.0}, {"date": "2023-11-13", "close": 79.85, "volume": 1850971.0}, {"date": "2023-11-14", "close": 80.05, "volume": 1644630.0}, {"date": "2023-11-15", "close": 80.42, "volume": 2081211.0}, {"date": "2023-11-16", "close": 80.11, "volume": 1704697.0}, {"date": "2023-11-17", "close": 77.46, "volume": 2624872.0}, {"date": "2023-11-20", "close": 76.98, "volume": 2505297.0}, {"date": "2023-11-21", "close": 76.49, "volume": 3367801.0}, {"date": "2023-11-22", "close": 76.41, "volume": 2606327.0}, {"date": "2023-11-24", "close": 78.36, "volume": 2034207.0}, {"date": "2023-11-27", "close": 75.9, "volume": 1974444.0}, {"date": "2023-11-28", "close": 75.6, "volume": 2004118.0}, {"date": "2023-11-29", "close": 74.75, "volume": 2814349.0}, {"date": "2023-11-30", "close": 75.15, "volume": 5084593.0}, {"date": "2023-12-01", "close": 76.31, "volume": 3364731.0}, {"date": "2023-12-04", "close": 73.86, "volume": 2547289.0}, {"date": "2023-12-05", "close": 73.22, "volume": 2849096.0}, {"date": "2023-12-06", "close": 74.3, "volume": 2103583.0}, {"date": "2023-12-07", "close": 77.53, "volume": 3275627.0}, {"date": "2023-12-08", "close": 76.56, "volume": 1790008.0}, {"date": "2023-12-11", "close": 75.48, "volume": 1655418.0}, {"date": "2023-12-12", "close": 74.17, "volume": 1577355.0}, {"date": "2023-12-13", "close": 76.23, "volume": 2091604.0}, {"date": "2023-12-14", "close": 76.88, "volume": 2178242.0}, {"date": "2023-12-15", "close": 76.24, "volume": 4097905.0}, {"date": "2023-12-18", "close": 77.2, "volume": 2134376.0}, {"date": "2023-12-19", "close": 78.31, "volume": 2036150.0}, {"date": "2023-12-20", "close": 77.77, "volume": 1753350.0}, {"date": "2023-12-21", "close": 79.83, "volume": 2762451.0}, {"date": "2023-12-22", "close": 80.45, "volume": 1598948.0}, {"date": "2023-12-26", "close": 80.65, "volume": 923437.0}, {"date": "2023-12-27", "close": 80.51, "volume": 804666.0}, {"date": "2023-12-28", "close": 79.66, "volume": 801901.0}, {"date": "2023-12-29", "close": 79.5, "volume": 1162694.0}, {"date": "2024-01-02", "close": 81.61, "volume": 2091113.0}, {"date": "2024-01-03", "close": 82.7, "volume": 2160556.0}, {"date": "2024-01-04", "close": 81.14, "volume": 1795222.0}, {"date": "2024-01-05", "close": 81.14, "volume": 2719301.0}, {"date": "2024-01-08", "close": 79.19, "volume": 1529730.0}, {"date": "2024-01-09", "close": 78.38, "volume": 2098439.0}, {"date": "2024-01-10", "close": 78.08, "volume": 1646148.0}, {"date": "2024-01-11", "close": 78.78, "volume": 1687239.0}, {"date": "2024-01-12", "close": 77.19, "volume": 1621703.0}, {"date": "2024-01-16", "close": 76.17, "volume": 2213160.0}, {"date": "2024-01-17", "close": 75.22, "volume": 1826483.0}, {"date": "2024-01-18", "close": 75.02, "volume": 2024877.0}, {"date": "2024-01-19", "close": 74.99, "volume": 2126520.0}, {"date": "2024-01-22", "close": 74.97, "volume": 1608898.0}, {"date": "2024-01-23", "close": 76.06, "volume": 1813464.0}, {"date": "2024-01-24", "close": 76.77, "volume": 1444425.0}, {"date": "2024-01-25", "close": 76.95, "volume": 1672421.0}, {"date": "2024-01-26", "close": 77.49, "volume": 1686276.0}, {"date": "2024-01-29", "close": 77.49, "volume": 1627350.0}, {"date": "2024-01-30", "close": 77.4, "volume": 1565299.0}, {"date": "2024-01-31", "close": 75.51, "volume": 2281559.0}, {"date": "2024-02-01", "close": 76.84, "volume": 2716414.0}, {"date": "2024-02-02", "close": 76.52, "volume": 1635711.0}, {"date": "2024-02-05", "close": 76.1, "volume": 1544193.0}, {"date": "2024-02-06", "close": 76.14, "volume": 1885548.0}, {"date": "2024-02-07", "close": 76.36, "volume": 1279322.0}, {"date": "2024-02-08", "close": 76.51, "volume": 1066690.0}, {"date": "2024-02-09", "close": 78.08, "volume": 1806388.0}, {"date": "2024-02-12", "close": 78.86, "volume": 1789130.0}, {"date": "2024-02-13", "close": 77.02, "volume": 2215593.0}, {"date": "2024-02-14", "close": 77.58, "volume": 2217583.0}, {"date": "2024-02-15", "close": 76.8, "volume": 4279043.0}, {"date": "2024-02-16", "close": 77.7, "volume": 2498791.0}, {"date": "2024-02-20", "close": 77.19, "volume": 2815005.0}, {"date": "2024-02-21", "close": 77.77, "volume": 2314575.0}, {"date": "2024-02-22", "close": 79.7, "volume": 2168999.0}, {"date": "2024-02-23", "close": 80.41, "volume": 2677241.0}, {"date": "2024-02-26", "close": 80.44, "volume": 1784739.0}, {"date": "2024-02-27", "close": 79.78, "volume": 1982989.0}, {"date": "2024-02-28", "close": 79.9, "volume": 2758271.0}, {"date": "2024-02-29", "close": 80.72, "volume": 3609079.0}, {"date": "2024-03-01", "close": 82.5, "volume": 2834665.0}, {"date": "2024-03-04", "close": 79.86, "volume": 4053694.0}, {"date": "2024-03-05", "close": 79.52, "volume": 2841115.0}, {"date": "2024-03-06", "close": 81.58, "volume": 3851980.0}, {"date": "2024-03-07", "close": 83.88, "volume": 2535986.0}, {"date": "2024-03-08", "close": 84.34, "volume": 3233075.0}, {"date": "2024-03-11", "close": 85.07, "volume": 2033559.0}, {"date": "2024-03-12", "close": 85.41, "volume": 2567676.0}, {"date": "2024-03-13", "close": 84.68, "volume": 2443018.0}, {"date": "2024-03-14", "close": 83.87, "volume": 2667643.0}, {"date": "2024-03-15", "close": 83.42, "volume": 16560670.0}, {"date": "2024-03-18", "close": 85.98, "volume": 3171567.0}, {"date": "2024-03-19", "close": 86.29, "volume": 2641570.0}, {"date": "2024-03-20", "close": 86.14, "volume": 2396114.0}, {"date": "2024-03-21", "close": 85.65, "volume": 2275562.0}, {"date": "2024-03-22", "close": 83.66, "volume": 2298549.0}, {"date": "2024-03-25", "close": 83.01, "volume": 2381942.0}, {"date": "2024-03-26", "close": 81.81, "volume": 2441827.0}, {"date": "2024-03-27", "close": 82.61, "volume": 2419867.0}, {"date": "2024-03-28", "close": 83.21, "volume": 2325219.0}, {"date": "2024-04-01", "close": 83.33, "volume": 1424839.0}, {"date": "2024-04-02", "close": 82.94, "volume": 1746110.0}, {"date": "2024-04-03", "close": 83.21, "volume": 1543186.0}, {"date": "2024-04-04", "close": 86.18, "volume": 3585269.0}, {"date": "2024-04-05", "close": 85.11, "volume": 2755313.0}, {"date": "2024-04-08", "close": 79.79, "volume": 4609466.0}, {"date": "2024-04-09", "close": 81.12, "volume": 2607470.0}, {"date": "2024-04-10", "close": 80.89, "volume": 3303940.0}, {"date": "2024-04-11", "close": 80.84, "volume": 2348026.0}, {"date": "2024-04-12", "close": 78.1, "volume": 3429778.0}, {"date": "2024-04-15", "close": 78.07, "volume": 2419647.0}, {"date": "2024-04-16", "close": 77.75, "volume": 2027586.0}, {"date": "2024-04-17", "close": 77.8, "volume": 1839176.0}, {"date": "2024-04-18", "close": 79.59, "volume": 4194389.0}, {"date": "2024-04-19", "close": 79.47, "volume": 1503896.0}, {"date": "2024-04-22", "close": 78.8, "volume": 1399955.0}, {"date": "2024-04-23", "close": 78.54, "volume": 1606869.0}, {"date": "2024-04-24", "close": 79.25, "volume": 1416251.0}, {"date": "2024-04-25", "close": 79.97, "volume": 1507267.0}, {"date": "2024-04-26", "close": 80.0, "volume": 1380428.0}, {"date": "2024-04-29", "close": 80.83, "volume": 1222185.0}, {"date": "2024-04-30", "close": 78.97, "volume": 1869504.0}, {"date": "2024-05-01", "close": 77.97, "volume": 1889324.0}, {"date": "2024-05-02", "close": 73.87, "volume": 4327135.0}, {"date": "2024-05-03", "close": 74.09, "volume": 2360740.0}, {"date": "2024-05-06", "close": 74.51, "volume": 2433888.0}, {"date": "2024-05-07", "close": 74.99, "volume": 2882782.0}, {"date": "2024-05-08", "close": 73.25, "volume": 3092500.0}, {"date": "2024-05-09", "close": 74.29, "volume": 1673253.0}, {"date": "2024-05-10", "close": 73.95, "volume": 1283914.0}, {"date": "2024-05-13", "close": 74.26, "volume": 1886112.0}, {"date": "2024-05-14", "close": 74.38, "volume": 1263319.0}, {"date": "2024-05-15", "close": 74.82, "volume": 1653040.0}, {"date": "2024-05-16", "close": 77.32, "volume": 2681307.0}, {"date": "2024-05-17", "close": 76.22, "volume": 1285545.0}, {"date": "2024-05-20", "close": 78.56, "volume": 1966638.0}, {"date": "2024-05-21", "close": 78.58, "volume": 1587636.0}, {"date": "2024-05-22", "close": 79.68, "volume": 2263352.0}, {"date": "2024-05-23", "close": 78.26, "volume": 2838193.0}, {"date": "2024-05-24", "close": 77.51, "volume": 1867451.0}, {"date": "2024-05-28", "close": 78.71, "volume": 1879012.0}, {"date": "2024-05-29", "close": 77.1, "volume": 1704352.0}, {"date": "2024-05-30", "close": 76.98, "volume": 1655128.0}, {"date": "2024-05-31", "close": 79.73, "volume": 5632589.0}, {"date": "2024-06-03", "close": 80.54, "volume": 2480750.0}, {"date": "2024-06-04", "close": 80.51, "volume": 3007478.0}, {"date": "2024-06-05", "close": 76.84, "volume": 2907816.0}, {"date": "2024-06-06", "close": 77.3, "volume": 1522555.0}, {"date": "2024-06-07", "close": 77.86, "volume": 1916583.0}, {"date": "2024-06-10", "close": 78.67, "volume": 1923400.0}, {"date": "2024-06-11", "close": 76.81, "volume": 1617153.0}, {"date": "2024-06-12", "close": 75.19, "volume": 1828006.0}, {"date": "2024-06-13", "close": 72.95, "volume": 3132408.0}, {"date": "2024-06-14", "close": 73.26, "volume": 1763954.0}, {"date": "2024-06-17", "close": 74.02, "volume": 1865757.0}, {"date": "2024-06-18", "close": 73.55, "volume": 2017389.0}, {"date": "2024-06-20", "close": 74.13, "volume": 2458618.0}, {"date": "2024-06-21", "close": 73.11, "volume": 5844724.0}, {"date": "2024-06-24", "close": 75.6, "volume": 2835493.0}, {"date": "2024-06-25", "close": 75.44, "volume": 1224173.0}, {"date": "2024-06-26", "close": 76.22, "volume": 1674938.0}, {"date": "2024-06-27", "close": 74.76, "volume": 1471341.0}, {"date": "2024-06-28", "close": 74.12, "volume": 2999612.0}, {"date": "2024-07-01", "close": 73.38, "volume": 1320596.0}, {"date": "2024-07-02", "close": 70.83, "volume": 2207147.0}, {"date": "2024-07-03", "close": 69.96, "volume": 1879905.0}, {"date": "2024-07-05", "close": 70.14, "volume": 3342642.0}, {"date": "2024-07-08", "close": 69.38, "volume": 1830702.0}, {"date": "2024-07-09", "close": 69.87, "volume": 2123730.0}, {"date": "2024-07-10", "close": 69.75, "volume": 2205232.0}, {"date": "2024-07-11", "close": 70.35, "volume": 1758691.0}, {"date": "2024-07-12", "close": 70.64, "volume": 1411656.0}, {"date": "2024-07-15", "close": 70.75, "volume": 1625646.0}, {"date": "2024-07-16", "close": 73.2, "volume": 1716804.0}, {"date": "2024-07-17", "close": 72.87, "volume": 1752780.0}, {"date": "2024-07-18", "close": 72.41, "volume": 1243831.0}, {"date": "2024-07-19", "close": 71.74, "volume": 1124902.0}, {"date": "2024-07-22", "close": 71.39, "volume": 992101.0}, {"date": "2024-07-23", "close": 70.52, "volume": 1935323.0}, {"date": "2024-07-24", "close": 71.48, "volume": 1216519.0}, {"date": "2024-07-25", "close": 73.51, "volume": 1615495.0}, {"date": "2024-07-26", "close": 75.04, "volume": 1668587.0}, {"date": "2024-07-29", "close": 74.63, "volume": 1235581.0}, {"date": "2024-07-30", "close": 76.43, "volume": 1678677.0}, {"date": "2024-07-31", "close": 76.39, "volume": 1540874.0}, {"date": "2024-08-01", "close": 75.8, "volume": 1579682.0}, {"date": "2024-08-02", "close": 73.22, "volume": 1751663.0}, {"date": "2024-08-05", "close": 72.86, "volume": 1588227.0}, {"date": "2024-08-06", "close": 73.4, "volume": 1822971.0}, {"date": "2024-08-07", "close": 73.3, "volume": 2877064.0}, {"date": "2024-08-08", "close": 79.53, "volume": 2982102.0}, {"date": "2024-08-09", "close": 79.79, "volume": 1554091.0}, {"date": "2024-08-12", "close": 80.85, "volume": 2215113.0}, {"date": "2024-08-13", "close": 80.93, "volume": 1283502.0}, {"date": "2024-08-14", "close": 80.55, "volume": 1291648.0}, {"date": "2024-08-15", "close": 79.78, "volume": 1533172.0}, {"date": "2024-08-16", "close": 80.97, "volume": 1777141.0}, {"date": "2024-08-19", "close": 81.14, "volume": 863833.0}, {"date": "2024-08-20", "close": 80.06, "volume": 1186662.0}, {"date": "2024-08-21", "close": 80.13, "volume": 1252136.0}, {"date": "2024-08-22", "close": 78.88, "volume": 1457145.0}, {"date": "2024-08-23", "close": 80.41, "volume": 1249246.0}, {"date": "2024-08-26", "close": 81.64, "volume": 1180585.0}, {"date": "2024-08-27", "close": 81.62, "volume": 1299975.0}, {"date": "2024-08-28", "close": 81.85, "volume": 1308905.0}, {"date": "2024-08-29", "close": 82.93, "volume": 1380340.0}, {"date": "2024-08-30", "close": 83.09, "volume": 1772226.0}, {"date": "2024-09-03", "close": 79.11, "volume": 2946398.0}, {"date": "2024-09-04", "close": 80.13, "volume": 1337792.0}, {"date": "2024-09-05", "close": 78.54, "volume": 1363060.0}, {"date": "2024-09-06", "close": 78.56, "volume": 1444250.0}, {"date": "2024-09-09", "close": 78.47, "volume": 1484507.0}, {"date": "2024-09-10", "close": 76.78, "volume": 1552768.0}, {"date": "2024-09-11", "close": 77.45, "volume": 1462499.0}, {"date": "2024-09-12", "close": 77.7, "volume": 1494039.0}, {"date": "2024-09-13", "close": 79.15, "volume": 1279871.0}, {"date": "2024-09-16", "close": 79.73, "volume": 1304887.0}, {"date": "2024-09-17", "close": 81.47, "volume": 1564167.0}, {"date": "2024-09-18", "close": 81.49, "volume": 1368847.0}, {"date": "2024-09-19", "close": 83.13, "volume": 2667144.0}, {"date": "2024-09-20", "close": 81.61, "volume": 5249605.0}, {"date": "2024-09-23", "close": 83.27, "volume": 1581667.0}, {"date": "2024-09-24", "close": 84.89, "volume": 1709933.0}, {"date": "2024-09-25", "close": 83.84, "volume": 1492682.0}, {"date": "2024-09-26", "close": 85.01, "volume": 1661093.0}, {"date": "2024-09-27", "close": 85.64, "volume": 1000534.0}, {"date": "2024-09-30", "close": 85.8, "volume": 1462768.0}, {"date": "2024-10-01", "close": 87.21, "volume": 1804066.0}, {"date": "2024-10-02", "close": 88.15, "volume": 1870845.0}, {"date": "2024-10-03", "close": 89.29, "volume": 1536667.0}, {"date": "2024-10-04", "close": 90.15, "volume": 1289804.0}, {"date": "2024-10-07", "close": 88.17, "volume": 1997546.0}, {"date": "2024-10-08", "close": 86.81, "volume": 1286615.0}, {"date": "2024-10-09", "close": 87.45, "volume": 1100563.0}, {"date": "2024-10-10", "close": 88.27, "volume": 1510714.0}, {"date": "2024-10-11", "close": 87.81, "volume": 886060.0}, {"date": "2024-10-14", "close": 87.0, "volume": 909025.0}, {"date": "2024-10-15", "close": 85.07, "volume": 1685423.0}, {"date": "2024-10-16", "close": 84.58, "volume": 1925411.0}, {"date": "2024-10-17", "close": 85.78, "volume": 1422011.0}, {"date": "2024-10-18", "close": 83.99, "volume": 1269671.0}, {"date": "2024-10-21", "close": 84.18, "volume": 976000.0}, {"date": "2024-10-22", "close": 83.89, "volume": 1131578.0}, {"date": "2024-10-23", "close": 84.17, "volume": 1224248.0}, {"date": "2024-10-24", "close": 83.22, "volume": 1340869.0}, {"date": "2024-10-25", "close": 83.19, "volume": 1050414.0}, {"date": "2024-10-28", "close": 81.91, "volume": 1907891.0}, {"date": "2024-10-29", "close": 81.36, "volume": 1203889.0}, {"date": "2024-10-30", "close": 81.78, "volume": 1405995.0}, {"date": "2024-10-31", "close": 82.23, "volume": 3179806.0}, {"date": "2024-11-01", "close": 84.06, "volume": 1569340.0}, {"date": "2024-11-04", "close": 86.41, "volume": 2170260.0}, {"date": "2024-11-05", "close": 86.56, "volume": 1409101.0}, {"date": "2024-11-06", "close": 83.08, "volume": 3272676.0}, {"date": "2024-11-07", "close": 84.64, "volume": 2201383.0}, {"date": "2024-11-08", "close": 83.71, "volume": 2141062.0}, {"date": "2024-11-11", "close": 85.08, "volume": 1829373.0}, {"date": "2024-11-12", "close": 84.22, "volume": 2343348.0}, {"date": "2024-11-13", "close": 85.21, "volume": 1503709.0}, {"date": "2024-11-14", "close": 85.74, "volume": 1303932.0}, {"date": "2024-11-15", "close": 87.07, "volume": 2334168.0}, {"date": "2024-11-18", "close": 87.38, "volume": 1900632.0}, {"date": "2024-11-19", "close": 87.54, "volume": 2096180.0}, {"date": "2024-11-20", "close": 89.91, "volume": 2193637.0}, {"date": "2024-11-21", "close": 90.64, "volume": 1734594.0}, {"date": "2024-11-22", "close": 89.79, "volume": 1542292.0}, {"date": "2024-11-25", "close": 87.39, "volume": 3037620.0}, {"date": "2024-11-26", "close": 88.14, "volume": 1748260.0}, {"date": "2024-11-27", "close": 88.66, "volume": 980580.0}, {"date": "2024-11-29", "close": 89.66, "volume": 914296.0}, {"date": "2024-12-02", "close": 90.96, "volume": 1425578.0}, {"date": "2024-12-03", "close": 94.14, "volume": 2709567.0}, {"date": "2024-12-04", "close": 91.5, "volume": 1896617.0}, {"date": "2024-12-05", "close": 89.37, "volume": 1906668.0}, {"date": "2024-12-06", "close": 88.44, "volume": 1197762.0}, {"date": "2024-12-09", "close": 88.22, "volume": 1260789.0}, {"date": "2024-12-10", "close": 88.84, "volume": 1796890.0}, {"date": "2024-12-11", "close": 89.82, "volume": 1341266.0}, {"date": "2024-12-12", "close": 90.13, "volume": 1305905.0}, {"date": "2024-12-13", "close": 89.5, "volume": 1368435.0}, {"date": "2024-12-16", "close": 86.68, "volume": 1816132.0}, {"date": "2024-12-17", "close": 86.68, "volume": 1445897.0}, {"date": "2024-12-18", "close": 84.43, "volume": 1535683.0}, {"date": "2024-12-19", "close": 83.82, "volume": 1766734.0}, {"date": "2024-12-20", "close": 84.98, "volume": 6313737.0}, {"date": "2024-12-23", "close": 84.85, "volume": 1452153.0}, {"date": "2024-12-24", "close": 85.4, "volume": 538754.0}, {"date": "2024-12-26", "close": 85.09, "volume": 707217.0}, {"date": "2024-12-27", "close": 84.75, "volume": 852833.0}, {"date": "2024-12-30", "close": 84.03, "volume": 1124471.0}, {"date": "2024-12-31", "close": 85.32, "volume": 1186794.0}, {"date": "2025-01-02", "close": 85.83, "volume": 1380702.0}, {"date": "2025-01-03", "close": 88.51, "volume": 1762276.0}, {"date": "2025-01-06", "close": 89.76, "volume": 1800315.0}, {"date": "2025-01-07", "close": 88.75, "volume": 1950094.0}, {"date": "2025-01-08", "close": 87.01, "volume": 1767603.0}, {"date": "2025-01-10", "close": 88.76, "volume": 1811070.0}, {"date": "2025-01-13", "close": 95.5, "volume": 3068172.0}, {"date": "2025-01-14", "close": 94.99, "volume": 2792629.0}, {"date": "2025-01-15", "close": 96.37, "volume": 1720447.0}, {"date": "2025-01-16", "close": 97.25, "volume": 1760996.0}, {"date": "2025-01-17", "close": 97.01, "volume": 1755955.0}, {"date": "2025-01-21", "close": 93.66, "volume": 2627350.0}, {"date": "2025-01-22", "close": 93.51, "volume": 1941600.0}, {"date": "2025-01-23", "close": 95.24, "volume": 1393963.0}, {"date": "2025-01-24", "close": 88.1, "volume": 4285820.0}, {"date": "2025-01-27", "close": 88.77, "volume": 1973137.0}, {"date": "2025-01-28", "close": 90.25, "volume": 1827084.0}, {"date": "2025-01-29", "close": 92.52, "volume": 2119609.0}, {"date": "2025-01-30", "close": 92.2, "volume": 1464674.0}, {"date": "2025-01-31", "close": 92.21, "volume": 1595622.0}, {"date": "2025-02-03", "close": 92.47, "volume": 1613716.0}, {"date": "2025-02-04", "close": 94.09, "volume": 1439236.0}, {"date": "2025-02-05", "close": 89.68, "volume": 3068781.0}, {"date": "2025-02-06", "close": 84.12, "volume": 5933340.0}, {"date": "2025-02-07", "close": 84.05, "volume": 2577195.0}, {"date": "2025-02-10", "close": 87.0, "volume": 2901278.0}, {"date": "2025-02-11", "close": 85.08, "volume": 2339945.0}, {"date": "2025-02-12", "close": 81.18, "volume": 5855122.0}, {"date": "2025-02-13", "close": 81.46, "volume": 3250590.0}, {"date": "2025-02-14", "close": 82.48, "volume": 2192078.0}, {"date": "2025-02-18", "close": 83.22, "volume": 2370186.0}, {"date": "2025-02-19", "close": 83.81, "volume": 2632806.0}, {"date": "2025-02-20", "close": 80.26, "volume": 4674031.0}, {"date": "2025-02-21", "close": 77.9, "volume": 4041556.0}, {"date": "2025-02-24", "close": 77.51, "volume": 3209601.0}, {"date": "2025-02-25", "close": 78.41, "volume": 3375733.0}, {"date": "2025-02-26", "close": 77.78, "volume": 2383131.0}, {"date": "2025-02-27", "close": 79.58, "volume": 2273019.0}, {"date": "2025-02-28", "close": 81.02, "volume": 4171886.0}, {"date": "2025-03-03", "close": 77.97, "volume": 3395577.0}, {"date": "2025-03-04", "close": 75.28, "volume": 4660702.0}, {"date": "2025-03-05", "close": 76.31, "volume": 3355098.0}, {"date": "2025-03-06", "close": 76.61, "volume": 3032860.0}, {"date": "2025-03-07", "close": 77.13, "volume": 3520380.0}, {"date": "2025-03-10", "close": 77.1, "volume": 2434852.0}, {"date": "2025-03-11", "close": 76.83, "volume": 3502381.0}, {"date": "2025-03-12", "close": 77.71, "volume": 2653297.0}, {"date": "2025-03-13", "close": 76.82, "volume": 2715196.0}, {"date": "2025-03-14", "close": 76.63, "volume": 2615326.0}, {"date": "2025-03-17", "close": 77.73, "volume": 2008379.0}, {"date": "2025-03-18", "close": 76.4, "volume": 2389555.0}, {"date": "2025-03-19", "close": 77.37, "volume": 2331052.0}, {"date": "2025-03-20", "close": 76.92, "volume": 2211124.0}, {"date": "2025-03-21", "close": 76.78, "volume": 7513512.0}, {"date": "2025-03-24", "close": 76.83, "volume": 1894459.0}, {"date": "2025-03-25", "close": 75.03, "volume": 2988762.0}, {"date": "2025-03-26", "close": 76.64, "volume": 2481186.0}, {"date": "2025-03-27", "close": 77.98, "volume": 1462994.0}, {"date": "2025-03-28", "close": 77.39, "volume": 1256386.0}, {"date": "2025-03-31", "close": 78.15, "volume": 1849622.0}, {"date": "2025-04-01", "close": 79.59, "volume": 1746226.0}, {"date": "2025-04-02", "close": 79.83, "volume": 1885493.0}, {"date": "2025-04-03", "close": 79.86, "volume": 3534413.0}, {"date": "2025-04-04", "close": 73.07, "volume": 4001485.0}, {"date": "2025-04-07", "close": 72.04, "volume": 3004675.0}, {"date": "2025-04-08", "close": 68.47, "volume": 4909737.0}, {"date": "2025-04-09", "close": 70.5, "volume": 5013444.0}, {"date": "2025-04-10", "close": 69.97, "volume": 3846229.0}, {"date": "2025-04-11", "close": 72.0, "volume": 3064888.0}, {"date": "2025-04-14", "close": 72.41, "volume": 2643619.0}, {"date": "2025-04-15", "close": 73.12, "volume": 2245014.0}, {"date": "2025-04-16", "close": 74.1, "volume": 3258188.0}, {"date": "2025-04-17", "close": 74.9, "volume": 2282840.0}, {"date": "2025-04-21", "close": 75.13, "volume": 1426535.0}, {"date": "2025-04-22", "close": 75.54, "volume": 1722001.0}, {"date": "2025-04-23", "close": 75.89, "volume": 1407315.0}, {"date": "2025-04-24", "close": 77.3, "volume": 1620213.0}, {"date": "2025-04-25", "close": 78.47, "volume": 1883668.0}, {"date": "2025-04-28", "close": 79.64, "volume": 1749953.0}, {"date": "2025-04-29", "close": 79.79, "volume": 1587238.0}, {"date": "2025-04-30", "close": 78.37, "volume": 2444767.0}, {"date": "2025-05-01", "close": 79.62, "volume": 3026317.0}, {"date": "2025-05-02", "close": 80.6, "volume": 2182308.0}, {"date": "2025-05-05", "close": 80.92, "volume": 1761945.0}, {"date": "2025-05-06", "close": 81.98, "volume": 2866116.0}, {"date": "2025-05-07", "close": 80.69, "volume": 3827514.0}, {"date": "2025-05-08", "close": 81.32, "volume": 4826993.0}, {"date": "2025-05-09", "close": 82.41, "volume": 2523539.0}, {"date": "2025-05-12", "close": 84.39, "volume": 3091209.0}, {"date": "2025-05-13", "close": 87.73, "volume": 3589842.0}, {"date": "2025-05-14", "close": 85.97, "volume": 2215319.0}, {"date": "2025-05-15", "close": 86.23, "volume": 2306552.0}, {"date": "2025-05-16", "close": 87.78, "volume": 1768129.0}, {"date": "2025-05-19", "close": 87.59, "volume": 2242650.0}, {"date": "2025-05-20", "close": 87.92, "volume": 2346533.0}, {"date": "2025-05-21", "close": 89.35, "volume": 3379908.0}, {"date": "2025-05-22", "close": 88.91, "volume": 2030886.0}, {"date": "2025-05-23", "close": 88.89, "volume": 1254431.0}, {"date": "2025-05-27", "close": 91.54, "volume": 2545485.0}, {"date": "2025-05-28", "close": 91.53, "volume": 1653669.0}, {"date": "2025-05-29", "close": 90.11, "volume": 1853602.0}, {"date": "2025-05-30", "close": 90.71, "volume": 3356025.0}, {"date": "2025-06-02", "close": 92.97, "volume": 2996820.0}, {"date": "2025-06-03", "close": 92.32, "volume": 2578990.0}, {"date": "2025-06-04", "close": 91.63, "volume": 2142704.0}, {"date": "2025-06-05", "close": 92.28, "volume": 1470928.0}, {"date": "2025-06-06", "close": 92.14, "volume": 1839924.0}, {"date": "2025-06-09", "close": 92.85, "volume": 2330747.0}, {"date": "2025-06-10", "close": 92.13, "volume": 2215748.0}, {"date": "2025-06-11", "close": 95.24, "volume": 3495855.0}, {"date": "2025-06-12", "close": 93.83, "volume": 2558270.0}, {"date": "2025-06-13", "close": 99.93, "volume": 6229067.0}, {"date": "2025-06-16", "close": 100.74, "volume": 5174015.0}, {"date": "2025-06-17", "close": 102.48, "volume": 3057263.0}, {"date": "2025-06-18", "close": 100.31, "volume": 5226563.0}, {"date": "2025-06-20", "close": 100.36, "volume": 9801450.0}, {"date": "2025-06-23", "close": 96.53, "volume": 5159615.0}, {"date": "2025-06-24", "close": 94.68, "volume": 4188148.0}, {"date": "2025-06-25", "close": 91.4, "volume": 3489469.0}, {"date": "2025-06-26", "close": 90.69, "volume": 2908707.0}, {"date": "2025-06-27", "close": 90.99, "volume": 3340137.0}, {"date": "2025-06-30", "close": 92.0, "volume": 3076077.0}, {"date": "2025-07-01", "close": 92.49, "volume": 1873153.0}, {"date": "2025-07-02", "close": 93.85, "volume": 2526715.0}, {"date": "2025-07-03", "close": 94.65, "volume": 1516352.0}, {"date": "2025-07-07", "close": 95.19, "volume": 2417785.0}, {"date": "2025-07-08", "close": 97.12, "volume": 2838071.0}, {"date": "2025-07-09", "close": 98.75, "volume": 2511707.0}, {"date": "2025-07-10", "close": 95.76, "volume": 2184476.0}, {"date": "2025-07-11", "close": 98.24, "volume": 2912099.0}, {"date": "2025-07-14", "close": 97.41, "volume": 1854282.0}, {"date": "2025-07-15", "close": 95.9, "volume": 1713623.0}, {"date": "2025-07-16", "close": 92.6, "volume": 3154707.0}, {"date": "2025-07-17", "close": 91.79, "volume": 2226472.0}, {"date": "2025-07-18", "close": 92.63, "volume": 2297553.0}, {"date": "2025-07-21", "close": 90.99, "volume": 1816019.0}, {"date": "2025-07-22", "close": 91.72, "volume": 1972164.0}, {"date": "2025-07-23", "close": 93.71, "volume": 2142017.0}, {"date": "2025-07-24", "close": 93.5, "volume": 2218349.0}, {"date": "2025-07-25", "close": 93.3, "volume": 1550483.0}, {"date": "2025-07-28", "close": 92.53, "volume": 1206597.0}, {"date": "2025-07-29", "close": 94.91, "volume": 2088969.0}, {"date": "2025-07-30", "close": 92.64, "volume": 2027664.0}, {"date": "2025-07-31", "close": 92.83, "volume": 2024289.0}, {"date": "2025-08-01", "close": 91.56, "volume": 1655487.0}, {"date": "2025-08-04", "close": 93.65, "volume": 2157373.0}, {"date": "2025-08-05", "close": 92.72, "volume": 2374940.0}, {"date": "2025-08-06", "close": 89.9, "volume": 3845358.0}, {"date": "2025-08-07", "close": 82.89, "volume": 7534317.0}, {"date": "2025-08-08", "close": 80.91, "volume": 5730999.0}, {"date": "2025-08-11", "close": 82.63, "volume": 3050125.0}, {"date": "2025-08-12", "close": 82.9, "volume": 3628700.0}, {"date": "2025-08-13", "close": 86.42, "volume": 4131686.0}, {"date": "2025-08-14", "close": 85.27, "volume": 2755612.0}, {"date": "2025-08-15", "close": 85.9, "volume": 2428910.0}, {"date": "2025-08-18", "close": 84.45, "volume": 3058493.0}, {"date": "2025-08-19", "close": 84.0, "volume": 1892790.0}, {"date": "2025-08-20", "close": 85.43, "volume": 2126424.0}, {"date": "2025-08-21", "close": 86.36, "volume": 1549060.0}, {"date": "2025-08-22", "close": 86.51, "volume": 1634201.0}, {"date": "2025-08-25", "close": 86.17, "volume": 2411846.0}, {"date": "2025-08-26", "close": 86.63, "volume": 2623472.0}, {"date": "2025-08-27", "close": 86.35, "volume": 2034007.0}, {"date": "2025-08-28", "close": 87.31, "volume": 2466932.0}, {"date": "2025-08-29", "close": 86.63, "volume": 1380869.0}, {"date": "2025-09-02", "close": 87.43, "volume": 3436264.0}, {"date": "2025-09-03", "close": 84.77, "volume": 2138342.0}, {"date": "2025-09-04", "close": 84.18, "volume": 3726206.0}, {"date": "2025-09-05", "close": 84.48, "volume": 2333014.0}, {"date": "2025-09-08", "close": 84.5, "volume": 1839946.0}, {"date": "2025-09-09", "close": 84.66, "volume": 2293984.0}, {"date": "2025-09-10", "close": 86.9, "volume": 2313235.0}, {"date": "2025-09-11", "close": 86.13, "volume": 1778220.0}, {"date": "2025-09-12", "close": 85.63, "volume": 1403134.0}, {"date": "2025-09-15", "close": 85.35, "volume": 2287230.0}, {"date": "2025-09-16", "close": 84.96, "volume": 2600948.0}, {"date": "2025-09-17", "close": 84.19, "volume": 2269908.0}, {"date": "2025-09-18", "close": 84.1, "volume": 2793935.0}, {"date": "2025-09-19", "close": 85.09, "volume": 6496330.0}, {"date": "2025-09-22", "close": 85.64, "volume": 2498879.0}, {"date": "2025-09-23", "close": 87.14, "volume": 3112181.0}, {"date": "2025-09-24", "close": 91.65, "volume": 4843220.0}, {"date": "2025-09-25", "close": 89.71, "volume": 4369468.0}, {"date": "2025-09-26", "close": 92.13, "volume": 2161435.0}, {"date": "2025-09-29", "close": 90.51, "volume": 2229217.0}, {"date": "2025-09-30", "close": 89.7, "volume": 2709950.0}, {"date": "2025-10-01", "close": 86.43, "volume": 2308242.0}, {"date": "2025-10-02", "close": 89.84, "volume": 2759772.0}, {"date": "2025-10-03", "close": 90.09, "volume": 1535748.0}, {"date": "2025-10-06", "close": 92.06, "volume": 3067729.0}, {"date": "2025-10-07", "close": 91.97, "volume": 1841783.0}, {"date": "2025-10-08", "close": 90.69, "volume": 1762183.0}, {"date": "2025-10-09", "close": 88.61, "volume": 1538269.0}, {"date": "2025-10-10", "close": 87.34, "volume": 1999150.0}, {"date": "2025-10-13", "close": 88.21, "volume": 1163273.0}, {"date": "2025-10-14", "close": 86.73, "volume": 1669123.0}, {"date": "2025-10-15", "close": 85.44, "volume": 1578718.0}, {"date": "2025-10-16", "close": 83.02, "volume": 2873952.0}, {"date": "2025-10-17", "close": 83.51, "volume": 2160567.0}, {"date": "2025-10-20", "close": 83.93, "volume": 1659879.0}, {"date": "2025-10-21", "close": 83.29, "volume": 2617586.0}, {"date": "2025-10-22", "close": 85.93, "volume": 3078326.0}, {"date": "2025-10-23", "close": 86.93, "volume": 1985839.0}, {"date": "2025-10-24", "close": 86.47, "volume": 1458709.0}, {"date": "2025-10-27", "close": 86.39, "volume": 1617625.0}, {"date": "2025-10-28", "close": 86.1, "volume": 1467648.0}, {"date": "2025-10-29", "close": 84.15, "volume": 1648556.0}, {"date": "2025-10-30", "close": 82.81, "volume": 2144669.0}, {"date": "2025-10-31", "close": 83.29, "volume": 1861800.0}, {"date": "2025-11-03", "close": 84.41, "volume": 2851733.0}, {"date": "2025-11-04", "close": 84.55, "volume": 2694750.0}, {"date": "2025-11-05", "close": 85.05, "volume": 3655774.0}, {"date": "2025-11-06", "close": 81.45, "volume": 4175877.0}, {"date": "2025-11-07", "close": 82.03, "volume": 2892023.0}, {"date": "2025-11-10", "close": 82.85, "volume": 2580664.0}, {"date": "2025-11-11", "close": 83.68, "volume": 1743616.0}, {"date": "2025-11-12", "close": 84.75, "volume": 2617957.0}, {"date": "2025-11-13", "close": 84.33, "volume": 1644225.0}, {"date": "2025-11-14", "close": 85.04, "volume": 1978261.0}, {"date": "2025-11-17", "close": 80.69, "volume": 2595808.0}, {"date": "2025-11-18", "close": 81.13, "volume": 1989371.0}, {"date": "2025-11-19", "close": 78.72, "volume": 2908354.0}, {"date": "2025-11-20", "close": 77.79, "volume": 3949644.0}, {"date": "2025-11-21", "close": 78.54, "volume": 2270121.0}, {"date": "2025-11-24", "close": 77.66, "volume": 3571335.0}, {"date": "2025-11-25", "close": 77.68, "volume": 3314950.0}, {"date": "2025-11-26", "close": 78.41, "volume": 1816884.0}, {"date": "2025-11-28", "close": 78.7, "volume": 1505664.0}, {"date": "2025-12-01", "close": 79.8, "volume": 3580548.0}, {"date": "2025-12-02", "close": 78.97, "volume": 2716209.0}, {"date": "2025-12-03", "close": 79.29, "volume": 2109764.0}, {"date": "2025-12-04", "close": 80.23, "volume": 1985155.0}, {"date": "2025-12-05", "close": 77.88, "volume": 2060366.0}, {"date": "2025-12-08", "close": 77.26, "volume": 2106315.0}, {"date": "2025-12-09", "close": 76.7, "volume": 1865979.0}, {"date": "2025-12-10", "close": 76.09, "volume": 2427175.0}, {"date": "2025-12-11", "close": 78.66, "volume": 2956670.0}, {"date": "2025-12-12", "close": 79.19, "volume": 1688685.0}, {"date": "2025-12-15", "close": 78.75, "volume": 2366326.0}, {"date": "2025-12-16", "close": 77.55, "volume": 2309641.0}, {"date": "2025-12-17", "close": 79.01, "volume": 2746052.0}, {"date": "2025-12-18", "close": 78.29, "volume": 3602945.0}, {"date": "2025-12-19", "close": 78.7, "volume": 5554576.0}, {"date": "2025-12-22", "close": 77.43, "volume": 1871250.0}, {"date": "2025-12-23", "close": 78.14, "volume": 1497388.0}, {"date": "2025-12-24", "close": 77.57, "volume": 645457.0}, {"date": "2025-12-26", "close": 77.45, "volume": 1054899.0}, {"date": "2025-12-29", "close": 77.65, "volume": 1229097.0}, {"date": "2025-12-30", "close": 76.93, "volume": 1214246.0}, {"date": "2025-12-31", "close": 77.34, "volume": 1862532.0}, {"date": "2026-01-02", "close": 80.13, "volume": 2854119.0}, {"date": "2026-01-05", "close": 80.26, "volume": 2452753.0}, {"date": "2026-01-06", "close": 79.45, "volume": 1942071.0}, {"date": "2026-01-07", "close": 77.49, "volume": 2423764.0}, {"date": "2026-01-08", "close": 81.33, "volume": 2786738.0}, {"date": "2026-01-09", "close": 82.6, "volume": 2848341.0}, {"date": "2026-01-12", "close": 80.79, "volume": 2807564.0}, {"date": "2026-01-13", "close": 82.87, "volume": 2499398.0}, {"date": "2026-01-14", "close": 85.05, "volume": 4248966.0}, {"date": "2026-01-15", "close": 86.6, "volume": 2560208.0}, {"date": "2026-01-16", "close": 86.75, "volume": 2844675.0}, {"date": "2026-01-20", "close": 88.42, "volume": 2479426.0}, {"date": "2026-01-21", "close": 91.86, "volume": 2572753.0}, {"date": "2026-01-22", "close": 89.23, "volume": 2350991.0}, {"date": "2026-01-23", "close": 92.38, "volume": 1965193.0}, {"date": "2026-01-26", "close": 91.65, "volume": 1755136.0}, {"date": "2026-01-27", "close": 91.74, "volume": 2440695.0}, {"date": "2026-01-28", "close": 93.17, "volume": 1753602.0}, {"date": "2026-01-29", "close": 94.03, "volume": 3110353.0}, {"date": "2026-01-30", "close": 93.23, "volume": 1865926.0}, {"date": "2026-02-02", "close": 89.84, "volume": 2402521.0}, {"date": "2026-02-03", "close": 92.5, "volume": 1846388.0}, {"date": "2026-02-04", "close": 94.7, "volume": 2670043.0}, {"date": "2026-02-05", "close": 91.32, "volume": 1741606.0}, {"date": "2026-02-06", "close": 92.64, "volume": 2003699.0}, {"date": "2026-02-09", "close": 94.94, "volume": 1727018.0}, {"date": "2026-02-10", "close": 96.31, "volume": 1547109.0}, {"date": "2026-02-11", "close": 96.93, "volume": 1589232.0}, {"date": "2026-02-12", "close": 94.16, "volume": 2220627.0}, {"date": "2026-02-13", "close": 94.66, "volume": 1232419.0}, {"date": "2026-02-17", "close": 93.79, "volume": 1615305.0}, {"date": "2026-02-18", "close": 95.82, "volume": 2764604.0}, {"date": "2026-02-19", "close": 99.46, "volume": 6095723.0}, {"date": "2026-02-20", "close": 97.18, "volume": 3581347.0}, {"date": "2026-02-23", "close": 95.45, "volume": 2157409.0}, {"date": "2026-02-24", "close": 96.11, "volume": 2297176.0}, {"date": "2026-02-25", "close": 96.14, "volume": 2357884.0}, {"date": "2026-02-26", "close": 97.16, "volume": 2651528.0}, {"date": "2026-02-27", "close": 99.54, "volume": 2701018.0}, {"date": "2026-03-02", "close": 104.3, "volume": 5259572.0}, {"date": "2026-03-03", "close": 106.3, "volume": 5441071.0}, {"date": "2026-03-04", "close": 104.71, "volume": 3627611.0}, {"date": "2026-03-05", "close": 110.78, "volume": 8211216.0}, {"date": "2026-03-06", "close": 115.78, "volume": 8230497.0}, {"date": "2026-03-09", "close": 111.04, "volume": 10270380.0}, {"date": "2026-03-10", "close": 110.05, "volume": 7349553.0}, {"date": "2026-03-11", "close": 120.13, "volume": 6385229.0}, {"date": "2026-03-12", "close": 136.0, "volume": 14110400.0}, {"date": "2026-03-13", "close": 129.57, "volume": 7694329.0}, {"date": "2026-03-16", "close": 122.33, "volume": 7658791.0}, {"date": "2026-03-17", "close": 123.29, "volume": 5329699.0}, {"date": "2026-03-18", "close": 126.73, "volume": 7466963.0}, {"date": "2026-03-19", "close": 125.56, "volume": 6487665.0}, {"date": "2026-03-20", "close": 124.9, "volume": 16466730.0}, {"date": "2026-03-23", "close": 120.18, "volume": 8624264.0}, {"date": "2026-03-24", "close": 126.92, "volume": 5602695.0}, {"date": "2026-03-25", "close": 128.11, "volume": 3715075.0}, {"date": "2026-03-26", "close": 132.56, "volume": 3937775.0}, {"date": "2026-03-27", "close": 136.45, "volume": 3834419.0}, {"date": "2026-03-30", "close": 137.6, "volume": 6010783.0}, {"date": "2026-03-31", "close": 129.84, "volume": 7054002.0}, {"date": "2026-04-01", "close": 127.98, "volume": 5571832.0}, {"date": "2026-04-02", "close": 129.97, "volume": 4833497.0}, {"date": "2026-04-06", "close": 130.98, "volume": 2420346.0}, {"date": "2026-04-07", "close": 133.78, "volume": 4480241.0}, {"date": "2026-04-08", "close": 126.16, "volume": 7368929.0}, {"date": "2026-04-09", "close": 119.38, "volume": 5843253.0}, {"date": "2026-04-10", "close": 121.32, "volume": 3708942.0}, {"date": "2026-04-13", "close": 121.68, "volume": 3650924.0}, {"date": "2026-04-14", "close": 118.96, "volume": 3413605.0}, {"date": "2026-04-15", "close": 120.81, "volume": 2517483.0}, {"date": "2026-04-16", "close": 124.71, "volume": 2620946.0}, {"date": "2026-04-17", "close": 112.68, "volume": 6855817.0}, {"date": "2026-04-20", "close": 115.94, "volume": 3534738.0}, {"date": "2026-04-21", "close": 121.31, "volume": 3177046.0}, {"date": "2026-04-22", "close": 122.46, "volume": 2604303.0}, {"date": "2026-04-23", "close": 125.59, "volume": 3607630.0}, {"date": "2026-04-24", "close": 120.93, "volume": 2843363.0}, {"date": "2026-04-27", "close": 123.63, "volume": 2209321.0}, {"date": "2026-04-28", "close": 122.31, "volume": 2065869.0}, {"date": "2026-04-29", "close": 126.78, "volume": 2511777.0}, {"date": "2026-04-30", "close": 124.2, "volume": 3698540.0}, {"date": "2026-05-01", "close": 122.69, "volume": 2157495.0}, {"date": "2026-05-04", "close": 125.89, "volume": 2679379.0}, {"date": "2026-05-05", "close": 128.04, "volume": 2811621.0}, {"date": "2026-05-06", "close": 119.76, "volume": 5379715.0}, {"date": "2026-05-07", "close": 118.68, "volume": 5444468.0}, {"date": "2026-05-08", "close": 115.02, "volume": 3068944.0}, {"date": "2026-05-11", "close": 124.48, "volume": 2808638.0}, {"date": "2026-05-12", "close": 130.39, "volume": 3628182.0}, {"date": "2026-05-13", "close": 125.5, "volume": 3036033.0}, {"date": "2026-05-14", "close": 122.97, "volume": 2315869.0}, {"date": "2026-05-15", "close": 125.24, "volume": 2793700.0}, {"date": "2026-05-18", "close": 125.22, "volume": 3120126.0}, {"date": "2026-05-19", "close": 127.86, "volume": 2582198.0}, {"date": "2026-05-20", "close": 123.3, "volume": 4444174.0}, {"date": "2026-05-21", "close": 121.69, "volume": 2750268.0}, {"date": "2026-05-22", "close": 121.7, "volume": 1619014.0}, {"date": "2026-05-26", "close": 119.16, "volume": 2508503.0}, {"date": "2026-05-27", "close": 116.34, "volume": 2693432.0}, {"date": "2026-05-28", "close": 116.5, "volume": 2047564.0}, {"date": "2026-05-29", "close": 112.35, "volume": 4546908.0}, {"date": "2026-06-01", "close": 113.3, "volume": 2953361.0}, {"date": "2026-06-02", "close": 113.48, "volume": 1692139.0}, {"date": "2026-06-03", "close": 116.6, "volume": 2426828.0}, {"date": "2026-06-04", "close": 117.52, "volume": 1816084.0}, {"date": "2026-06-05", "close": 113.49, "volume": 2234944.0}, {"date": "2026-06-08", "close": 109.45, "volume": 2850979.0}, {"date": "2026-06-09", "close": 108.58, "volume": 4349037.0}, {"date": "2026-06-10", "close": 109.26, "volume": 2560625.0}, {"date": "2026-06-11", "close": 106.56, "volume": 3157038.0}, {"date": "2026-06-12", "close": 109.48, "volume": 2492937.0}, {"date": "2026-06-15", "close": 106.9, "volume": 3300045.0}, {"date": "2026-06-16", "close": 105.59, "volume": 2782237.0}, {"date": "2026-06-17", "close": 105.85, "volume": 2819079.0}, {"date": "2026-06-18", "close": 102.93, "volume": 5337665.0}, {"date": "2026-06-22", "close": 103.6, "volume": 3271207.0}, {"date": "2026-06-23", "close": 102.17, "volume": 2039862.0}, {"date": "2026-06-24", "close": 103.09, "volume": 2825741.0}, {"date": "2026-06-25", "close": 105.49, "volume": 3072143.0}, {"date": "2026-06-26", "close": 105.7, "volume": 2754010.0}, {"date": "2026-06-29", "close": 105.4, "volume": 2220191.0}, {"date": "2026-06-30", "close": 108.26, "volume": 3136775.0}, {"date": "2026-07-01", "close": 108.16, "volume": 2586388.0}, {"date": "2026-07-02", "close": 110.54, "volume": 1932329.0}, {"date": "2026-07-06", "close": 113.2, "volume": 3139881.0}, {"date": "2026-07-07", "close": 114.94, "volume": 3348733.0}, {"date": "2026-07-08", "close": 117.02, "volume": 3999489.0}, {"date": "2026-07-09", "close": 114.02, "volume": 2472998.0}, {"date": "2026-07-10", "close": 116.92, "volume": 1116542.0}, {"date": "2026-07-13", "close": 120.92, "volume": 2527216.0}, {"date": "2026-07-14", "close": 119.19, "volume": 1848363.0}, {"date": "2026-07-15", "close": 117.82, "volume": 2326221.0}, {"date": "2026-07-16", "close": 118.66, "volume": 2152202.0}, {"date": "2026-07-17", "close": 121.42, "volume": 3066273.0}, {"date": "2026-07-20", "close": 123.57, "volume": 2798114.0}, {"date": "2026-07-21", "close": 122.96, "volume": 2348135.0}, {"date": "2026-07-22", "close": 127.35, "volume": 2035909.0}, {"date": "2026-07-23", "close": 126.71, "volume": 1814067.0}, {"date": "2026-07-24", "close": 125.07, "volume": 1418858.0}, {"date": "2026-07-27", "close": 119.78, "volume": 2509682.0}, {"date": "2026-07-28", "close": 122.92, "volume": 2188474.0}, {"date": "2026-07-29", "close": 127.35, "volume": 1798153.0}, {"date": "2026-07-30", "close": 125.77, "volume": 1570166.0}, {"date": "2026-07-31", "close": 125.19, "volume": 2354529.0}, {"date": "2026-08-03", "close": 118.3, "volume": 2173150.0}, {"date": "2026-08-04", "close": 118.11, "volume": 2040351.0}, {"date": "2026-08-05", "close": 116.71, "volume": 2690449.0}, {"date": "2026-08-06", "close": 116.73, "volume": 3183278.0}, {"date": "2026-08-07", "close": 114.35, "volume": 2040969.0}], "refreshing": true}