{"ticker": "DXCM", "overview": {"cik": "1093557", "ticker": "DXCM", "name": "DEXCOM INC", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001950047-26-010427", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001093557-26-000183", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010231", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001093557-26-000181", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001950047-26-009837", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001093557-26-000179", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001093557-26-000178", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009460", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006959", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001093557-26-000175", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001093557-26-000173", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006910", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001093557-26-000171", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "FORM 3", "accession": "0001093557-26-000169", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001093557-26-000167", "price_sensitive": true}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009273", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001093557-26-000161", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008745", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001093557-26-000159", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001093557-26-000158", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001093557-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001093557-26-000156", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001093557-26-000151", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008475", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001093557-26-000149", "price_sensitive": false}]}, "description": "DEXCOM INC trades as DXCM on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 30 insider filings for the company, from July 2026 to October 2026. Across those, 5 insiders disclosed 8 sales totalling $5.60M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 8, "sell_sum": 5600157.1049, "net": -5600157.1049, "insiders": 5, "first_date": "2026-07-20", "last_date": "2026-10-27"}, "metrics": {"ticker": "DXCM", "has_prices": true, "as_of": "2026-08-07", "last": 84.75, "prev_close": 83.02, "change": 1.730000000000004, "change_pct": 0.02083835220428817, "session_volume": 4626280.0, "vwap_5": 85.34288366091879, "vwap_20": 78.693827490778, "vwap_60": 73.04719302913952, "vwap_250": 68.62068396913038, "high_52w": 87.31, "low_52w": 54.84, "avg_volume_20": 5170631.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001093557-26-000187", "src": "INSIDERS", "ticker": "DXCM", "cik": "1093557", "company": "DEXCOM INC", "company_raw": "DEXCOM INC", "who": "Sadie Stern", "who_key": "Stern Sadie", "role": "EVP Chief People & Culture Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 201660.30000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "An exit at the top? Exec sells $202K of DXCM", "source_url": "https://www.sec.gov/Archives/edgar/data/1797971/000109355726000187/0001093557-26-000187-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "0001093557-26-000183", "src": "INSIDERS", "ticker": "DXCM", "cik": "1093557", "company": "DEXCOM INC", "company_raw": "DEXCOM INC", "who": "Michael Jon Brown", "who_key": "Brown Michael Jon", "role": "EVP Chief Legal Compliance Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 145316.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "An exit at the top? Exec sells $145K of DXCM", "source_url": "https://www.sec.gov/Archives/edgar/data/1899922/000109355726000183/0001093557-26-000183-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26803}, {"id": "0001093557-26-000171", "src": "INSIDERS", "ticker": "DXCM", "cik": "1093557", "company": "DEXCOM INC", "company_raw": "DEXCOM INC", "who": "Glenn S. Boehnlein", "who_key": "Boehnlein Glenn S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on DXCM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670936/000109355726000171/0001093557-26-000171-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77203}, {"id": "0001093557-26-000161", "src": "INSIDERS", "ticker": "DXCM", "cik": "1093557", "company": "DEXCOM INC", "company_raw": "DEXCOM INC", "who": "Sadie Stern", "who_key": "Stern Sadie", "role": "EVP Chief People & Culture Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 226669.05000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Top exec sells $227K of DXCM", "source_url": "https://www.sec.gov/Archives/edgar/data/1797971/000109355726000161/0001093557-26-000161-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}, {"id": "0001093557-26-000156", "src": "INSIDERS", "ticker": "DXCM", "cik": "1093557", "company": "DEXCOM INC", "company_raw": "DEXCOM INC", "who": "Sadie Stern", "who_key": "Stern Sadie", "role": "EVP Chief People & Culture Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 133985.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on DXCM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1797971/000109355726000156/0001093557-26-000156-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104563}, {"id": "0001093557-26-000157", "src": "INSIDERS", "ticker": "DXCM", "cik": "1093557", "company": "DEXCOM INC", "company_raw": "DEXCOM INC", "who": "Michael Jon Brown", "who_key": "Brown Michael Jon", "role": "EVP Chief Legal Compliance Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 133985.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on DXCM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1899922/000109355726000157/0001093557-26-000157-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104563}, {"id": "0001093557-26-000158", "src": "INSIDERS", "ticker": "DXCM", "cik": "1093557", "company": "DEXCOM INC", "company_raw": "DEXCOM INC", "who": "Jereme M. Sylvain", "who_key": "Sylvain Jereme M", "role": "EVP, Chief Financal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 133985.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on DXCM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681267/000109355726000158/0001093557-26-000158-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104563}, {"id": "0001093557-26-000159", "src": "INSIDERS", "ticker": "DXCM", "cik": "1093557", "company": "DEXCOM INC", "company_raw": "DEXCOM INC", "who": "Jacob Steven Leach", "who_key": "Leach Jacob Steven", "role": "President, CEO, and Director, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 133985.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on DXCM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1700255/000109355726000159/0001093557-26-000159-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104563}, {"id": "0001093557-26-000151", "src": "INSIDERS", "ticker": "DXCM", "cik": "1093557", "company": "DEXCOM INC", "company_raw": "DEXCOM INC", "who": "Kevin R. Sayer", "who_key": "SAYER KEVIN R", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2408242.0841, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "$2.4M sale: A board member lightens up on DXCM", "source_url": "https://www.sec.gov/Archives/edgar/data/1286858/000109355726000151/0001093557-26-000151-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0001093557-26-000149", "src": "INSIDERS", "ticker": "DXCM", "cik": "1093557", "company": "DEXCOM INC", "company_raw": "DEXCOM INC", "who": "Michael Jon Brown", "who_key": "Brown Michael Jon", "role": "EVP Chief Legal Compliance Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 156281.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite trims DXCM: $156K", "source_url": "https://www.sec.gov/Archives/edgar/data/1899922/000109355726000149/0001093557-26-000149-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001093557-26-000147", "src": "INSIDERS", "ticker": "DXCM", "cik": "1093557", "company": "DEXCOM INC", "company_raw": "DEXCOM INC", "who": "Nicholas Augustinos", "who_key": "AUGUSTINOS NICHOLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on DXCM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1238485/000109355726000147/0001093557-26-000147-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "0001485616-26-000006", "src": "INSIDERS", "ticker": "DXCM", "cik": "1093557", "company": "DEXCOM INC", "company_raw": "DEXCOM INC", "who": "Bridgette P. Heller", "who_key": "Heller Bridgette P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 89349.48000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "A director trims DXCM: $89K", "source_url": "https://www.sec.gov/Archives/edgar/data/1485616/000148561626000006/0001485616-26-000006-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "0001093557-26-000145", "src": "INSIDERS", "ticker": "DXCM", "cik": "1093557", "company": "DEXCOM INC", "company_raw": "DEXCOM INC", "who": "Mark G. Foletta", "who_key": "FOLETTA MARK G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 330640.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Boardroom sells $331K of DXCM", "source_url": "https://www.sec.gov/Archives/edgar/data/1236389/000109355726000145/0001093557-26-000145-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131923}, {"id": "0001093557-26-000137", "src": "INSIDERS", "ticker": "DXCM", "cik": "1093557", "company": "DEXCOM INC", "company_raw": "DEXCOM INC", "who": "Kevin R. Sayer", "who_key": "SAYER KEVIN R", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2041999.1908, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director sells $2M of DXCM", "source_url": "https://www.sec.gov/Archives/edgar/data/1093557/000109355726000137/0001093557-26-000137-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152083}, {"id": "SENATE-3f3150675f6942b3b32d063ce735957b-1", "src": "CONGRESS", "ticker": "DXCM", "cik": "", "company": "DEXCOM INC", "company_raw": "DexCom, Inc. - Common Stock", "who": "Sen. Tina Smith", "who_key": "Sen. Tina Smith", "role": "Smith, Tina (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Tina Smith trims DXCM ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3f315067-5f69-42b3-b32d-063ce735957b/", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258643}, {"id": "SENATE-3f3150675f6942b3b32d063ce735957b-3", "src": "CONGRESS", "ticker": "DXCM", "cik": "", "company": "DEXCOM INC", "company_raw": "DexCom, Inc. - Common Stock", "who": "Sen. Tina Smith", "who_key": "Sen. Tina Smith", "role": "Smith, Tina (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Tina Smith trims DXCM ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3f315067-5f69-42b3-b32d-063ce735957b/", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100119-26-000462", "src": "13DG", "ticker": "DXCM", "cik": "1093557", "company": "DEXCOM INC", "company_raw": "DEXCOM INC", "who": "Dexcom Inc", "who_key": "DEXCOM 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "DEXCOM INC crosses 5% of DXCM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1093557/0002100119-26-000462-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000290", "src": "13DG", "ticker": "DXCM", "cik": "1093557", "company": "DEXCOM INC", "company_raw": "DEXCOM INC", "who": "Dexcom Inc", "who_key": "DEXCOM 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "DEXCOM INC crosses 5% of DXCM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1093557/0002100121-26-000290-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "SENATE-135ebfe9099e4d58ba46f739b90d61da-19", "src": "CONGRESS", "ticker": "DXCM", "cik": "", "company": "DEXCOM INC", "company_raw": "Dexcom Inc", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman adds DXCM to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/135ebfe9-099e-4d58-ba46-f739b90d61da/", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404083}, {"id": "HOUSE-2025-20030482-T10", "src": "CONGRESS", "ticker": "DXCM", "cik": "", "company": "DEXCOM INC", "company_raw": "F S: New\nS O: JP Morgan Brokerage Account\nDexCom, Inc. - Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan picks up DXCM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030482.pdf", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772723}, {"id": "HOUSE-2025-20030387-T98", "src": "CONGRESS", "ticker": "DXCM", "cik": "", "company": "DEXCOM INC", "company_raw": "tandard Unit Trust\nD: Portfolio Rebalance\nDexCom, Inc. - Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve trims DXCM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777043}, {"id": "HOUSE-2025-20030387-T97", "src": "CONGRESS", "ticker": "DXCM", "cik": "", "company": "DEXCOM INC", "company_raw": "tandard Unit Trust\nD: Portfolio Rebalance\nDexCom, Inc. - Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve buys DXCM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782803}, {"id": "HOUSE-2025-20030238-T14", "src": "CONGRESS", "ticker": "DXCM", "cik": "", "company": "DEXCOM INC", "company_raw": "F S: New\nS O: JP Morgan Brokerage Account\nDexCom, Inc. - Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan offloads DXCM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030238.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826003}, {"id": "HOUSE-2025-20030231-T41", "src": "CONGRESS", "ticker": "DXCM", "cik": "", "company": "DEXCOM INC", "company_raw": "tandard Unit Trust\nD: Portfolio Rebalance\nDexCom, Inc. - Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve trims DXCM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827443}, {"id": "HOUSE-2025-20029034-T30", "src": "CONGRESS", "ticker": "DXCM", "cik": "", "company": "DEXCOM INC", "company_raw": "F S: New\nS O: JP Morgan Brokerage Account\nDexCom, Inc. - Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan picks up DXCM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886483}, {"id": "HOUSE-2025-20026597-T2", "src": "CONGRESS", "ticker": "DXCM", "cik": "", "company": "DEXCOM INC", "company_raw": "ce position toward original allocation\nJT DexCom, Inc. - Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "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": "Hon. Kevin Hern offloads DXCM ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026597.pdf", "trade_date": "2024-12-31", "timestamp": "2024-12-31", "mins": 967123}, {"id": "HOUSE-2023-20023833-T12", "src": "CONGRESS", "ticker": "DXCM", "cik": "", "company": "DEXCOM INC", "company_raw": "F S: New\nS O: Morgan Stanley - Select UMA Account # 1\nJT DexCom, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer sells DXCM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf", "trade_date": "2023-09-12", "timestamp": "2023-09-12", "mins": 1652563}, {"id": "HOUSE-2023-20023651-T8", "src": "CONGRESS", "ticker": "DXCM", "cik": "", "company": "DEXCOM INC", "company_raw": "F S: New\nS O: Morgan Stanley - Select UMA Account # 1\nJT DexCom, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \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. Josh Gottheimer sells DXCM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023651.pdf", "trade_date": "2023-08-21", "timestamp": "2023-08-21", "mins": 1684243}, {"id": "HOUSE-2022-20021821-T9", "src": "CONGRESS", "ticker": "DXCM", "cik": "", "company": "DEXCOM INC", "company_raw": "F S: New\nS O: Morgan Stanley - Select UMA Account # 1\nJT DexCom, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \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. Josh Gottheimer sells DXCM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021821.pdf", "trade_date": "2022-09-28", "timestamp": "2022-09-28", "mins": 2155123}, {"id": "SENATE-8eae5ca1bec444fdb294088d17ed7760-0", "src": "CONGRESS", "ticker": "DXCM", "cik": "", "company": "DEXCOM INC", "company_raw": "DexCom, Inc.", "who": "Sen. Tina Smith", "who_key": "Sen. Tina Smith", "role": "Smith, Tina (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 250001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Tina Smith offloads DXCM ($250,001 - $500,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8eae5ca1-bec4-44fd-b294-088d17ed7760/", "trade_date": "2020-03-17", "timestamp": "2020-03-17", "mins": 3487123}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000462", "src": "13DG", "ticker": "DXCM", "cik": "1093557", "company": "DEXCOM INC", "company_raw": "DEXCOM INC", "who": "Dexcom Inc", "who_key": "DEXCOM 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "DEXCOM INC crosses 5% of DXCM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1093557/0002100119-26-000462-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000290", "src": "13DG", "ticker": "DXCM", "cik": "1093557", "company": "DEXCOM INC", "company_raw": "DEXCOM INC", "who": "Dexcom Inc", "who_key": "DEXCOM 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "DEXCOM INC crosses 5% of DXCM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1093557/0002100121-26-000290-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "DexCom, Inc. - Common Stock", "new_value": "DEXCOM INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001093557", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001093557", "applied": 1, "detected_at": "2026-09-11T14:35:16.538249"}]}, "key_people": [{"who": "Kevin R. Sayer", "who_key": "SAYER KEVIN R", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4450241.274900001, "net": -4450241.274900001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2408242.0841, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286858/000109355726000151/0001093557-26-000151-index.htm"}, {"action": "SELL", "amount": 2041999.1908, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093557/000109355726000137/0001093557-26-000137-index.htm"}], "latest": {"action": "SELL", "amount": 2408242.0841, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286858/000109355726000151/0001093557-26-000151-index.htm"}}, {"who": "Sen. Tina Smith", "who_key": "Sen. Tina Smith", "role": "Smith, Tina (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 450003.0, "net": -450003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2026-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3f315067-5f69-42b3-b32d-063ce735957b/"}, {"action": "SELL", "amount": 100001.0, "date": "2026-04-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3f315067-5f69-42b3-b32d-063ce735957b/"}, {"action": "SELL", "amount": 250001.0, "date": "2020-03-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8eae5ca1-bec4-44fd-b294-088d17ed7760/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2026-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3f315067-5f69-42b3-b32d-063ce735957b/"}}, {"who": "Sadie Stern", "who_key": "Stern Sadie", "role": "EVP Chief People & Culture Off", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 428329.35000000003, "net": -428329.35000000003, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 201660.30000000002, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1797971/000109355726000187/0001093557-26-000187-index.htm"}, {"action": "SELL", "amount": 226669.05000000002, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1797971/000109355726000161/0001093557-26-000161-index.htm"}], "latest": {"action": "SELL", "amount": 201660.30000000002, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1797971/000109355726000187/0001093557-26-000187-index.htm"}}, {"who": "Mark G. Foletta", "who_key": "FOLETTA MARK G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 330640.0, "net": -330640.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 330640.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1236389/000109355726000145/0001093557-26-000145-index.htm"}], "latest": {"action": "SELL", "amount": 330640.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1236389/000109355726000145/0001093557-26-000145-index.htm"}}, {"who": "Michael Jon Brown", "who_key": "Brown Michael Jon", "role": "EVP Chief Legal Compliance Off", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 301597.0, "net": -301597.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 145316.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1899922/000109355726000183/0001093557-26-000183-index.htm"}, {"action": "SELL", "amount": 156281.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1899922/000109355726000149/0001093557-26-000149-index.htm"}], "latest": {"action": "SELL", "amount": 145316.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1899922/000109355726000183/0001093557-26-000183-index.htm"}}, {"who": "Bridgette P. Heller", "who_key": "Heller Bridgette P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 89349.48000000001, "net": -89349.48000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 89349.48000000001, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1485616/000148561626000006/0001485616-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 89349.48000000001, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1485616/000148561626000006/0001485616-26-000006-index.htm"}}, {"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "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": "2024-12-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026597.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2024-12-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026597.pdf"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 30002.0, "net": -15001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-05-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}], "activity": [{"date": "2026-08-12", "net": -89349.48000000001}, {"date": "2026-08-14", "net": -156281.0}, {"date": "2026-08-20", "net": -2408242.0841}, {"date": "2026-08-27", "net": -226669.05000000002}, {"date": "2026-10-15", "net": -145316.0}, {"date": "2026-10-27", "net": -201660.30000000002}], "announcements": [{"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001950047-26-010427", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001093557-26-000183", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010231", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001093557-26-000181", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001950047-26-009837", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001093557-26-000179", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001093557-26-000178", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009460", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006959", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001093557-26-000175", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001093557-26-000173", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006910", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001093557-26-000171", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "FORM 3", "accession": "0001093557-26-000169", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001093557-26-000167", "price_sensitive": true}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009273", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001093557-26-000161", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008745", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001093557-26-000159", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001093557-26-000158", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001093557-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001093557-26-000156", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001093557-26-000151", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008475", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001093557-26-000149", "price_sensitive": false}], "performance": {"ticker": "DXCM", "has_prices": true, "summary": {"n": 4, "avg": 0.024375791489939173, "win_rate": 0.25, "best": 0.15557676574856827, "worst": -0.040421195652173836, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-01-26", "score": 0.0, "ref_price": 73.34, "return": 0.15557676574856827}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 85.67, "return": -0.010738881755573733}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-05-08", "score": 0.0, "ref_price": 85.34, "return": -0.006913522381064019}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 88.32, "return": -0.040421195652173836}]}, "price_series": [{"date": "2016-08-08", "close": 22.665, "volume": 3217648.0}, {"date": "2016-08-09", "close": 22.775, "volume": 3286084.0}, {"date": "2016-08-10", "close": 22.56, "volume": 2958672.0}, {"date": "2016-08-11", "close": 22.73, "volume": 2612892.0}, {"date": "2016-08-12", "close": 22.6325, "volume": 1999896.0}, {"date": "2016-08-15", "close": 22.72, "volume": 2094560.0}, {"date": "2016-08-16", "close": 22.655, "volume": 2092596.0}, {"date": "2016-08-17", "close": 22.5725, "volume": 3605148.0}, {"date": "2016-08-18", "close": 22.725, "volume": 2212048.0}, {"date": "2016-08-19", "close": 22.735, "volume": 2318284.0}, {"date": "2016-08-22", "close": 22.64, "volume": 1053560.0}, {"date": "2016-08-23", "close": 23.0225, "volume": 2232548.0}, {"date": "2016-08-24", "close": 22.5875, "volume": 3191424.0}, {"date": "2016-08-25", "close": 22.655, "volume": 1262768.0}, {"date": "2016-08-26", "close": 22.81, "volume": 1918708.0}, {"date": "2016-08-29", "close": 22.9125, "volume": 2886504.0}, {"date": "2016-08-30", "close": 23.0325, "volume": 2590252.0}, {"date": "2016-08-31", "close": 22.7725, "volume": 2358872.0}, {"date": "2016-09-01", "close": 22.9275, "volume": 2700004.0}, {"date": "2016-09-02", "close": 23.0225, "volume": 1663092.0}, {"date": "2016-09-06", "close": 23.57, "volume": 2680136.0}, {"date": "2016-09-07", "close": 23.7525, "volume": 2796844.0}, {"date": "2016-09-08", "close": 23.95, "volume": 3395064.0}, {"date": "2016-09-09", "close": 23.24, "volume": 5603724.0}, {"date": "2016-09-12", "close": 23.26, "volume": 1942312.0}, {"date": "2016-09-13", "close": 22.97, "volume": 1876148.0}, {"date": "2016-09-14", "close": 22.9475, "volume": 2239340.0}, {"date": "2016-09-15", "close": 23.1875, "volume": 2334304.0}, {"date": "2016-09-16", "close": 23.265, "volume": 3053692.0}, {"date": "2016-09-19", "close": 23.265, "volume": 2183048.0}, {"date": "2016-09-20", "close": 23.1875, "volume": 2924176.0}, {"date": "2016-09-21", "close": 23.375, "volume": 2535784.0}, {"date": "2016-09-22", "close": 23.505, "volume": 2167568.0}, {"date": "2016-09-23", "close": 23.4775, "volume": 2383756.0}, {"date": "2016-09-26", "close": 23.29, "volume": 1787080.0}, {"date": "2016-09-27", "close": 23.43, "volume": 1890760.0}, {"date": "2016-09-28", "close": 22.435, "volume": 17960204.0}, {"date": "2016-09-29", "close": 21.95, "volume": 10935380.0}, {"date": "2016-09-30", "close": 21.915, "volume": 4103732.0}, {"date": "2016-10-03", "close": 21.245, "volume": 5032704.0}, {"date": "2016-10-04", "close": 20.4825, "volume": 7516956.0}, {"date": "2016-10-05", "close": 20.8425, "volume": 6009768.0}, {"date": "2016-10-06", "close": 20.77, "volume": 2891292.0}, {"date": "2016-10-07", "close": 20.7325, "volume": 2881416.0}, {"date": "2016-10-10", "close": 20.98, "volume": 2055476.0}, {"date": "2016-10-11", "close": 20.4725, "volume": 2585876.0}, {"date": "2016-10-12", "close": 20.505, "volume": 1762096.0}, {"date": "2016-10-13", "close": 20.495, "volume": 2064544.0}, {"date": "2016-10-14", "close": 20.42, "volume": 2902728.0}, {"date": "2016-10-17", "close": 20.4925, "volume": 1497940.0}, {"date": "2016-10-18", "close": 20.63, "volume": 1716572.0}, {"date": "2016-10-19", "close": 20.5, "volume": 2578540.0}, {"date": "2016-10-20", "close": 20.625, "volume": 2091608.0}, {"date": "2016-10-21", "close": 20.17, "volume": 1682932.0}, {"date": "2016-10-24", "close": 20.6275, "volume": 1997008.0}, {"date": "2016-10-25", "close": 20.055, "volume": 1693876.0}, {"date": "2016-10-26", "close": 19.3125, "volume": 6128416.0}, {"date": "2016-10-27", "close": 18.855, "volume": 2434204.0}, {"date": "2016-10-28", "close": 19.175, "volume": 2309072.0}, {"date": "2016-10-31", "close": 19.56, "volume": 5967292.0}, {"date": "2016-11-01", "close": 19.48, "volume": 5170328.0}, {"date": "2016-11-02", "close": 15.7325, "volume": 33209624.0}, {"date": "2016-11-03", "close": 15.02, "volume": 11086584.0}, {"date": "2016-11-04", "close": 15.475, "volume": 6260952.0}, {"date": "2016-11-07", "close": 15.75, "volume": 4777252.0}, {"date": "2016-11-08", "close": 15.66, "volume": 3307428.0}, {"date": "2016-11-09", "close": 15.4975, "volume": 6054176.0}, {"date": "2016-11-10", "close": 15.6325, "volume": 3043132.0}, {"date": "2016-11-11", "close": 16.295, "volume": 5910092.0}, {"date": "2016-11-14", "close": 17.1975, "volume": 7321792.0}, {"date": "2016-11-15", "close": 17.8825, "volume": 7640220.0}, {"date": "2016-11-16", "close": 17.8225, "volume": 4450820.0}, {"date": "2016-11-17", "close": 18.0025, "volume": 2674772.0}, {"date": "2016-11-18", "close": 17.85, "volume": 3234180.0}, {"date": "2016-11-21", "close": 18.295, "volume": 3490716.0}, {"date": "2016-11-22", "close": 17.5575, "volume": 5717988.0}, {"date": "2016-11-23", "close": 18.0475, "volume": 3093992.0}, {"date": "2016-11-25", "close": 18.205, "volume": 1890160.0}, {"date": "2016-11-28", "close": 17.6775, "volume": 3997104.0}, {"date": "2016-11-29", "close": 17.0175, "volume": 6263452.0}, {"date": "2016-11-30", "close": 16.3225, "volume": 22906908.0}, {"date": "2016-12-01", "close": 15.835, "volume": 5080868.0}, {"date": "2016-12-02", "close": 15.9675, "volume": 3681156.0}, {"date": "2016-12-05", "close": 16.1125, "volume": 3579972.0}, {"date": "2016-12-06", "close": 16.37, "volume": 7128932.0}, {"date": "2016-12-07", "close": 15.76, "volume": 3829392.0}, {"date": "2016-12-08", "close": 16.1525, "volume": 3128444.0}, {"date": "2016-12-09", "close": 16.2525, "volume": 3019168.0}, {"date": "2016-12-12", "close": 16.32, "volume": 2925740.0}, {"date": "2016-12-13", "close": 16.25, "volume": 4055816.0}, {"date": "2016-12-14", "close": 16.035, "volume": 3699912.0}, {"date": "2016-12-15", "close": 15.93, "volume": 3973260.0}, {"date": "2016-12-16", "close": 15.8525, "volume": 4544488.0}, {"date": "2016-12-19", "close": 15.8775, "volume": 6067068.0}, {"date": "2016-12-20", "close": 15.89, "volume": 17745980.0}, {"date": "2016-12-21", "close": 15.935, "volume": 8155412.0}, {"date": "2016-12-22", "close": 15.525, "volume": 3384688.0}, {"date": "2016-12-23", "close": 15.6275, "volume": 2308884.0}, {"date": "2016-12-27", "close": 15.6, "volume": 3602160.0}, {"date": "2016-12-28", "close": 15.2525, "volume": 2906220.0}, {"date": "2016-12-29", "close": 15.16, "volume": 3521460.0}, {"date": "2016-12-30", "close": 14.925, "volume": 5357324.0}, {"date": "2017-01-03", "close": 14.5625, "volume": 5717204.0}, {"date": "2017-01-04", "close": 15.18, "volume": 7246480.0}, {"date": "2017-01-05", "close": 15.665, "volume": 6565428.0}, {"date": "2017-01-06", "close": 15.8075, "volume": 3559064.0}, {"date": "2017-01-09", "close": 15.6225, "volume": 4105600.0}, {"date": "2017-01-10", "close": 16.76, "volume": 8528580.0}, {"date": "2017-01-11", "close": 17.2575, "volume": 7846768.0}, {"date": "2017-01-12", "close": 16.9025, "volume": 5302472.0}, {"date": "2017-01-13", "close": 21.2825, "volume": 37264380.0}, {"date": "2017-01-17", "close": 21.3725, "volume": 11669548.0}, {"date": "2017-01-18", "close": 21.04, "volume": 9444264.0}, {"date": "2017-01-19", "close": 20.3975, "volume": 7114432.0}, {"date": "2017-01-20", "close": 20.0525, "volume": 4900276.0}, {"date": "2017-01-23", "close": 19.995, "volume": 3907540.0}, {"date": "2017-01-24", "close": 19.9375, "volume": 9353644.0}, {"date": "2017-01-25", "close": 20.225, "volume": 5634860.0}, {"date": "2017-01-26", "close": 19.88, "volume": 2805652.0}, {"date": "2017-01-27", "close": 19.87, "volume": 2134272.0}, {"date": "2017-01-30", "close": 19.6375, "volume": 2111716.0}, {"date": "2017-01-31", "close": 19.7875, "volume": 3358760.0}, {"date": "2017-02-01", "close": 19.86, "volume": 3761452.0}, {"date": "2017-02-02", "close": 19.89, "volume": 2245152.0}, {"date": "2017-02-03", "close": 20.345, "volume": 3121680.0}, {"date": "2017-02-06", "close": 19.9175, "volume": 2933328.0}, {"date": "2017-02-07", "close": 19.95, "volume": 4390440.0}, {"date": "2017-02-08", "close": 19.81, "volume": 2020360.0}, {"date": "2017-02-09", "close": 19.845, "volume": 3112424.0}, {"date": "2017-02-10", "close": 20.0, "volume": 2569376.0}, {"date": "2017-02-13", "close": 20.055, "volume": 2511196.0}, {"date": "2017-02-14", "close": 20.265, "volume": 4253824.0}, {"date": "2017-02-15", "close": 20.8137, "volume": 5384548.0}, {"date": "2017-02-16", "close": 20.3475, "volume": 3616424.0}, {"date": "2017-02-17", "close": 20.4725, "volume": 2530588.0}, {"date": "2017-02-21", "close": 19.975, "volume": 3526184.0}, {"date": "2017-02-22", "close": 19.6475, "volume": 3415352.0}, {"date": "2017-02-23", "close": 19.49, "volume": 3528960.0}, {"date": "2017-02-24", "close": 19.625, "volume": 2535828.0}, {"date": "2017-02-27", "close": 19.8025, "volume": 3693624.0}, {"date": "2017-02-28", "close": 19.54, "volume": 5916008.0}, {"date": "2017-03-01", "close": 20.3675, "volume": 6100784.0}, {"date": "2017-03-02", "close": 20.26, "volume": 2674728.0}, {"date": "2017-03-03", "close": 20.11, "volume": 4053772.0}, {"date": "2017-03-06", "close": 19.59, "volume": 3729480.0}, {"date": "2017-03-07", "close": 19.6475, "volume": 5826940.0}, {"date": "2017-03-08", "close": 19.56, "volume": 1860040.0}, {"date": "2017-03-09", "close": 19.3875, "volume": 3541288.0}, {"date": "2017-03-10", "close": 19.585, "volume": 6113828.0}, {"date": "2017-03-13", "close": 19.4, "volume": 3049012.0}, {"date": "2017-03-14", "close": 19.3675, "volume": 2456984.0}, {"date": "2017-03-15", "close": 19.3025, "volume": 2689564.0}, {"date": "2017-03-16", "close": 19.345, "volume": 2810888.0}, {"date": "2017-03-17", "close": 19.7225, "volume": 2697472.0}, {"date": "2017-03-20", "close": 19.905, "volume": 2452672.0}, {"date": "2017-03-21", "close": 19.1225, "volume": 4271220.0}, {"date": "2017-03-22", "close": 19.225, "volume": 3674284.0}, {"date": "2017-03-23", "close": 19.02, "volume": 3147192.0}, {"date": "2017-03-24", "close": 20.655, "volume": 5950832.0}, {"date": "2017-03-27", "close": 20.85, "volume": 3014564.0}, {"date": "2017-03-28", "close": 21.0025, "volume": 2544436.0}, {"date": "2017-03-29", "close": 21.2975, "volume": 4845964.0}, {"date": "2017-03-30", "close": 21.2575, "volume": 1878800.0}, {"date": "2017-03-31", "close": 21.1825, "volume": 2074412.0}, {"date": "2017-04-03", "close": 20.9925, "volume": 3094428.0}, {"date": "2017-04-04", "close": 20.475, "volume": 2527664.0}, {"date": "2017-04-05", "close": 20.0125, "volume": 3014408.0}, {"date": "2017-04-06", "close": 20.0625, "volume": 2661520.0}, {"date": "2017-04-07", "close": 19.69, "volume": 2926372.0}, {"date": "2017-04-10", "close": 19.525, "volume": 2021096.0}, {"date": "2017-04-11", "close": 19.2725, "volume": 2799988.0}, {"date": "2017-04-12", "close": 19.1925, "volume": 1285492.0}, {"date": "2017-04-13", "close": 19.015, "volume": 3953888.0}, {"date": "2017-04-17", "close": 18.81, "volume": 2658020.0}, {"date": "2017-04-18", "close": 18.44, "volume": 3167652.0}, {"date": "2017-04-19", "close": 18.525, "volume": 3332256.0}, {"date": "2017-04-20", "close": 18.975, "volume": 1639396.0}, {"date": "2017-04-21", "close": 18.8075, "volume": 1664328.0}, {"date": "2017-04-24", "close": 18.7225, "volume": 3566212.0}, {"date": "2017-04-25", "close": 18.735, "volume": 2649092.0}, {"date": "2017-04-26", "close": 18.92, "volume": 3090792.0}, {"date": "2017-04-27", "close": 19.4825, "volume": 3481476.0}, {"date": "2017-04-28", "close": 19.49, "volume": 2807968.0}, {"date": "2017-05-01", "close": 19.9, "volume": 3504584.0}, {"date": "2017-05-02", "close": 20.4125, "volume": 6781048.0}, {"date": "2017-05-03", "close": 18.4775, "volume": 21518040.0}, {"date": "2017-05-04", "close": 18.8438, "volume": 6108084.0}, {"date": "2017-05-05", "close": 19.0525, "volume": 8638428.0}, {"date": "2017-05-08", "close": 18.35, "volume": 8694072.0}, {"date": "2017-05-09", "close": 17.9975, "volume": 6815704.0}, {"date": "2017-05-10", "close": 17.775, "volume": 4477324.0}, {"date": "2017-05-11", "close": 17.235, "volume": 4206468.0}, {"date": "2017-05-12", "close": 17.605, "volume": 5188424.0}, {"date": "2017-05-15", "close": 17.8825, "volume": 4996760.0}, {"date": "2017-05-16", "close": 17.425, "volume": 4990452.0}, {"date": "2017-05-17", "close": 17.0125, "volume": 2888340.0}, {"date": "2017-05-18", "close": 17.165, "volume": 3395984.0}, {"date": "2017-05-19", "close": 16.915, "volume": 6528904.0}, {"date": "2017-05-22", "close": 17.2125, "volume": 4365416.0}, {"date": "2017-05-23", "close": 16.895, "volume": 2304684.0}, {"date": "2017-05-24", "close": 17.065, "volume": 3422464.0}, {"date": "2017-05-25", "close": 17.2875, "volume": 4162180.0}, {"date": "2017-05-26", "close": 17.1625, "volume": 1859992.0}, {"date": "2017-05-30", "close": 17.095, "volume": 2584652.0}, {"date": "2017-05-31", "close": 16.71, "volume": 3879516.0}, {"date": "2017-06-01", "close": 16.7125, "volume": 3996640.0}, {"date": "2017-06-02", "close": 16.92, "volume": 3211940.0}, {"date": "2017-06-05", "close": 17.7975, "volume": 14366464.0}, {"date": "2017-06-06", "close": 17.435, "volume": 7117600.0}, {"date": "2017-06-07", "close": 17.3175, "volume": 3373788.0}, {"date": "2017-06-08", "close": 17.525, "volume": 1780636.0}, {"date": "2017-06-09", "close": 17.2475, "volume": 3431364.0}, {"date": "2017-06-12", "close": 17.92, "volume": 4119532.0}, {"date": "2017-06-13", "close": 18.205, "volume": 4118400.0}, {"date": "2017-06-14", "close": 18.6675, "volume": 3414612.0}, {"date": "2017-06-15", "close": 18.9025, "volume": 6172112.0}, {"date": "2017-06-16", "close": 19.065, "volume": 7340168.0}, {"date": "2017-06-19", "close": 19.49, "volume": 5529928.0}, {"date": "2017-06-20", "close": 19.46, "volume": 5430096.0}, {"date": "2017-06-21", "close": 19.5825, "volume": 3965172.0}, {"date": "2017-06-22", "close": 19.67, "volume": 3082952.0}, {"date": "2017-06-23", "close": 19.3325, "volume": 3615760.0}, {"date": "2017-06-26", "close": 19.4375, "volume": 3438548.0}, {"date": "2017-06-27", "close": 18.735, "volume": 5139832.0}, {"date": "2017-06-28", "close": 18.82, "volume": 2911840.0}, {"date": "2017-06-29", "close": 18.3175, "volume": 7000392.0}, {"date": "2017-06-30", "close": 18.2875, "volume": 1639516.0}, {"date": "2017-07-03", "close": 18.13, "volume": 1307052.0}, {"date": "2017-07-05", "close": 18.29, "volume": 2799008.0}, {"date": "2017-07-06", "close": 17.7925, "volume": 3389992.0}, {"date": "2017-07-07", "close": 18.0875, "volume": 2601604.0}, {"date": "2017-07-10", "close": 17.74, "volume": 2802900.0}, {"date": "2017-07-11", "close": 17.8725, "volume": 3571300.0}, {"date": "2017-07-12", "close": 17.9475, "volume": 2480288.0}, {"date": "2017-07-13", "close": 17.51, "volume": 10716280.0}, {"date": "2017-07-14", "close": 17.93, "volume": 4263888.0}, {"date": "2017-07-17", "close": 17.6725, "volume": 7968744.0}, {"date": "2017-07-18", "close": 17.4925, "volume": 3044760.0}, {"date": "2017-07-19", "close": 17.5, "volume": 4633244.0}, {"date": "2017-07-20", "close": 17.5025, "volume": 2553768.0}, {"date": "2017-07-21", "close": 17.38, "volume": 2043800.0}, {"date": "2017-07-24", "close": 17.4275, "volume": 6321892.0}, {"date": "2017-07-25", "close": 17.5, "volume": 5736148.0}, {"date": "2017-07-26", "close": 17.1875, "volume": 3406492.0}, {"date": "2017-07-27", "close": 16.6225, "volume": 8433536.0}, {"date": "2017-07-28", "close": 16.7625, "volume": 7842464.0}, {"date": "2017-07-31", "close": 16.6525, "volume": 4435816.0}, {"date": "2017-08-01", "close": 16.71, "volume": 6519992.0}, {"date": "2017-08-02", "close": 17.825, "volume": 16608796.0}, {"date": "2017-08-03", "close": 17.685, "volume": 8562700.0}, {"date": "2017-08-04", "close": 17.785, "volume": 3467660.0}, {"date": "2017-08-07", "close": 17.8275, "volume": 2581080.0}, {"date": "2017-08-08", "close": 17.8275, "volume": 4229572.0}, {"date": "2017-08-09", "close": 17.885, "volume": 4175984.0}, {"date": "2017-08-10", "close": 17.45, "volume": 6614652.0}, {"date": "2017-08-11", "close": 17.4, "volume": 3762600.0}, {"date": "2017-08-14", "close": 17.905, "volume": 3457484.0}, {"date": "2017-08-15", "close": 17.805, "volume": 2157220.0}, {"date": "2017-08-16", "close": 18.265, "volume": 3008496.0}, {"date": "2017-08-17", "close": 18.195, "volume": 5379264.0}, {"date": "2017-08-18", "close": 18.3, "volume": 4939520.0}, {"date": "2017-08-21", "close": 18.265, "volume": 3619356.0}, {"date": "2017-08-22", "close": 18.9775, "volume": 7159816.0}, {"date": "2017-08-23", "close": 18.7975, "volume": 2957696.0}, {"date": "2017-08-24", "close": 18.875, "volume": 2549404.0}, {"date": "2017-08-25", "close": 18.88, "volume": 3819756.0}, {"date": "2017-08-28", "close": 18.8625, "volume": 4511288.0}, {"date": "2017-08-29", "close": 18.8075, "volume": 2655740.0}, {"date": "2017-08-30", "close": 18.535, "volume": 4731672.0}, {"date": "2017-08-31", "close": 18.6525, "volume": 4191112.0}, {"date": "2017-09-01", "close": 18.74, "volume": 3489364.0}, {"date": "2017-09-05", "close": 18.9625, "volume": 8007168.0}, {"date": "2017-09-06", "close": 18.7825, "volume": 6218196.0}, {"date": "2017-09-07", "close": 17.8075, "volume": 5542024.0}, {"date": "2017-09-08", "close": 17.815, "volume": 4927680.0}, {"date": "2017-09-11", "close": 18.2825, "volume": 7883608.0}, {"date": "2017-09-12", "close": 18.4025, "volume": 2928244.0}, {"date": "2017-09-13", "close": 18.74, "volume": 3420024.0}, {"date": "2017-09-14", "close": 18.0875, "volume": 2862024.0}, {"date": "2017-09-15", "close": 17.5725, "volume": 3299480.0}, {"date": "2017-09-18", "close": 17.315, "volume": 4679792.0}, {"date": "2017-09-19", "close": 17.365, "volume": 4067828.0}, {"date": "2017-09-20", "close": 17.5575, "volume": 3480560.0}, {"date": "2017-09-21", "close": 17.375, "volume": 1981520.0}, {"date": "2017-09-22", "close": 17.4975, "volume": 2690668.0}, {"date": "2017-09-25", "close": 17.2875, "volume": 3004820.0}, {"date": "2017-09-26", "close": 16.98, "volume": 2156632.0}, {"date": "2017-09-27", "close": 16.8675, "volume": 3168084.0}, {"date": "2017-09-28", "close": 11.36, "volume": 123131360.0}, {"date": "2017-09-29", "close": 12.2312, "volume": 37421124.0}, {"date": "2017-10-02", "close": 12.415, "volume": 14341432.0}, {"date": "2017-10-03", "close": 11.795, "volume": 18345136.0}, {"date": "2017-10-04", "close": 12.025, "volume": 15293628.0}, {"date": "2017-10-05", "close": 12.0, "volume": 19427532.0}, {"date": "2017-10-06", "close": 11.935, "volume": 9168996.0}, {"date": "2017-10-09", "close": 11.82, "volume": 6817316.0}, {"date": "2017-10-10", "close": 11.525, "volume": 9613900.0}, {"date": "2017-10-11", "close": 11.8, "volume": 5179988.0}, {"date": "2017-10-12", "close": 11.71, "volume": 4312516.0}, {"date": "2017-10-13", "close": 11.51, "volume": 5765996.0}, {"date": "2017-10-16", "close": 11.2425, "volume": 8783512.0}, {"date": "2017-10-17", "close": 11.2475, "volume": 6109980.0}, {"date": "2017-10-18", "close": 11.2375, "volume": 5291660.0}, {"date": "2017-10-19", "close": 11.245, "volume": 5307352.0}, {"date": "2017-10-20", "close": 11.195, "volume": 3672496.0}, {"date": "2017-10-23", "close": 11.1925, "volume": 6802124.0}, {"date": "2017-10-24", "close": 11.1375, "volume": 6199880.0}, {"date": "2017-10-25", "close": 11.1725, "volume": 6585740.0}, {"date": "2017-10-26", "close": 11.115, "volume": 4125252.0}, {"date": "2017-10-27", "close": 11.14, "volume": 5773924.0}, {"date": "2017-10-30", "close": 11.31, "volume": 6969976.0}, {"date": "2017-10-31", "close": 11.2425, "volume": 6395004.0}, {"date": "2017-11-01", "close": 11.215, "volume": 8694116.0}, {"date": "2017-11-02", "close": 11.93, "volume": 14875464.0}, {"date": "2017-11-03", "close": 12.28, "volume": 6887344.0}, {"date": "2017-11-06", "close": 12.485, "volume": 6047920.0}, {"date": "2017-11-07", "close": 12.5275, "volume": 5517300.0}, {"date": "2017-11-08", "close": 12.2475, "volume": 8851572.0}, {"date": "2017-11-09", "close": 12.595, "volume": 4757772.0}, {"date": "2017-11-10", "close": 12.685, "volume": 4347944.0}, {"date": "2017-11-13", "close": 12.8875, "volume": 4707052.0}, {"date": "2017-11-14", "close": 12.8875, "volume": 7096564.0}, {"date": "2017-11-15", "close": 13.0, "volume": 5405736.0}, {"date": "2017-11-16", "close": 13.255, "volume": 3852772.0}, {"date": "2017-11-17", "close": 13.5025, "volume": 6155284.0}, {"date": "2017-11-20", "close": 13.665, "volume": 4910472.0}, {"date": "2017-11-21", "close": 13.7775, "volume": 7085444.0}, {"date": "2017-11-22", "close": 13.8375, "volume": 4902368.0}, {"date": "2017-11-24", "close": 13.8875, "volume": 2506136.0}, {"date": "2017-11-27", "close": 13.8875, "volume": 7857904.0}, {"date": "2017-11-28", "close": 14.4525, "volume": 6654772.0}, {"date": "2017-11-29", "close": 14.845, "volume": 9324012.0}, {"date": "2017-11-30", "close": 14.6075, "volume": 24542992.0}, {"date": "2017-12-01", "close": 14.505, "volume": 7424520.0}, {"date": "2017-12-04", "close": 14.47, "volume": 6419796.0}, {"date": "2017-12-05", "close": 14.5, "volume": 5066576.0}, {"date": "2017-12-06", "close": 14.7075, "volume": 4338820.0}, {"date": "2017-12-07", "close": 14.9925, "volume": 3880776.0}, {"date": "2017-12-08", "close": 15.3825, "volume": 8483000.0}, {"date": "2017-12-11", "close": 14.6125, "volume": 7113968.0}, {"date": "2017-12-12", "close": 14.3125, "volume": 4858356.0}, {"date": "2017-12-13", "close": 14.6275, "volume": 4826656.0}, {"date": "2017-12-14", "close": 14.5575, "volume": 5740672.0}, {"date": "2017-12-15", "close": 14.26, "volume": 6025796.0}, {"date": "2017-12-18", "close": 14.5875, "volume": 6324932.0}, {"date": "2017-12-19", "close": 14.535, "volume": 4220788.0}, {"date": "2017-12-20", "close": 14.1775, "volume": 3272784.0}, {"date": "2017-12-21", "close": 13.9325, "volume": 6271644.0}, {"date": "2017-12-22", "close": 14.03, "volume": 3041760.0}, {"date": "2017-12-26", "close": 14.235, "volume": 1663316.0}, {"date": "2017-12-27", "close": 14.22, "volume": 2503848.0}, {"date": "2017-12-28", "close": 14.3325, "volume": 1998360.0}, {"date": "2017-12-29", "close": 14.3475, "volume": 2354560.0}, {"date": "2018-01-02", "close": 14.4975, "volume": 4840616.0}, {"date": "2018-01-03", "close": 14.52, "volume": 5639580.0}, {"date": "2018-01-04", "close": 13.0625, "volume": 23805148.0}, {"date": "2018-01-05", "close": 13.315, "volume": 11872572.0}, {"date": "2018-01-08", "close": 13.86, "volume": 8920340.0}, {"date": "2018-01-09", "close": 13.65, "volume": 11190032.0}, {"date": "2018-01-10", "close": 14.65, "volume": 8355264.0}, {"date": "2018-01-11", "close": 14.555, "volume": 4670428.0}, {"date": "2018-01-12", "close": 14.1875, "volume": 4888788.0}, {"date": "2018-01-16", "close": 14.1025, "volume": 4070756.0}, {"date": "2018-01-17", "close": 14.08, "volume": 5052680.0}, {"date": "2018-01-18", "close": 14.07, "volume": 4930436.0}, {"date": "2018-01-19", "close": 14.0125, "volume": 4629012.0}, {"date": "2018-01-22", "close": 13.775, "volume": 4835544.0}, {"date": "2018-01-23", "close": 13.9375, "volume": 4016592.0}, {"date": "2018-01-24", "close": 14.435, "volume": 5090852.0}, {"date": "2018-01-25", "close": 14.705, "volume": 2988504.0}, {"date": "2018-01-26", "close": 14.52, "volume": 4219288.0}, {"date": "2018-01-29", "close": 14.41, "volume": 4639988.0}, {"date": "2018-01-30", "close": 14.8275, "volume": 4208804.0}, {"date": "2018-01-31", "close": 14.55, "volume": 3369960.0}, {"date": "2018-02-01", "close": 14.4675, "volume": 2882948.0}, {"date": "2018-02-02", "close": 14.32, "volume": 3405124.0}, {"date": "2018-02-05", "close": 14.0475, "volume": 3104624.0}, {"date": "2018-02-06", "close": 13.9025, "volume": 4747400.0}, {"date": "2018-02-07", "close": 13.71, "volume": 2548240.0}, {"date": "2018-02-08", "close": 13.63, "volume": 3780760.0}, {"date": "2018-02-09", "close": 13.5875, "volume": 4419804.0}, {"date": "2018-02-12", "close": 13.6725, "volume": 2778976.0}, {"date": "2018-02-13", "close": 13.6675, "volume": 2202080.0}, {"date": "2018-02-14", "close": 13.935, "volume": 3688748.0}, {"date": "2018-02-15", "close": 14.1775, "volume": 3129064.0}, {"date": "2018-02-16", "close": 14.335, "volume": 2557344.0}, {"date": "2018-02-20", "close": 14.2825, "volume": 3292076.0}, {"date": "2018-02-21", "close": 14.22, "volume": 4192116.0}, {"date": "2018-02-22", "close": 14.1, "volume": 2852576.0}, {"date": "2018-02-23", "close": 14.09, "volume": 2822092.0}, {"date": "2018-02-26", "close": 14.2425, "volume": 3837032.0}, {"date": "2018-02-27", "close": 13.93, "volume": 6123420.0}, {"date": "2018-02-28", "close": 14.035, "volume": 7340108.0}, {"date": "2018-03-01", "close": 13.5075, "volume": 4895844.0}, {"date": "2018-03-02", "close": 13.7225, "volume": 3498032.0}, {"date": "2018-03-05", "close": 13.93, "volume": 3413800.0}, {"date": "2018-03-06", "close": 14.96, "volume": 6800460.0}, {"date": "2018-03-07", "close": 15.21, "volume": 5799492.0}, {"date": "2018-03-08", "close": 15.05, "volume": 3846356.0}, {"date": "2018-03-09", "close": 15.0325, "volume": 3887212.0}, {"date": "2018-03-12", "close": 16.0225, "volume": 6297808.0}, {"date": "2018-03-13", "close": 16.2275, "volume": 6340332.0}, {"date": "2018-03-14", "close": 16.23, "volume": 4083168.0}, {"date": "2018-03-15", "close": 16.2225, "volume": 2327240.0}, {"date": "2018-03-16", "close": 16.3975, "volume": 3682964.0}, {"date": "2018-03-19", "close": 16.28, "volume": 3135752.0}, {"date": "2018-03-20", "close": 16.3975, "volume": 2394288.0}, {"date": "2018-03-21", "close": 16.9275, "volume": 6017708.0}, {"date": "2018-03-22", "close": 16.685, "volume": 4062060.0}, {"date": "2018-03-23", "close": 17.2, "volume": 7224140.0}, {"date": "2018-03-26", "close": 17.5425, "volume": 5076840.0}, {"date": "2018-03-27", "close": 17.4975, "volume": 9187016.0}, {"date": "2018-03-28", "close": 18.32, "volume": 9470080.0}, {"date": "2018-03-29", "close": 18.54, "volume": 7199732.0}, {"date": "2018-04-02", "close": 18.6325, "volume": 6248424.0}, {"date": "2018-04-03", "close": 18.6725, "volume": 5428696.0}, {"date": "2018-04-04", "close": 18.04, "volume": 9676700.0}, {"date": "2018-04-05", "close": 18.07, "volume": 4195076.0}, {"date": "2018-04-06", "close": 17.5375, "volume": 3238232.0}, {"date": "2018-04-09", "close": 17.595, "volume": 5181748.0}, {"date": "2018-04-10", "close": 17.82, "volume": 5200928.0}, {"date": "2018-04-11", "close": 17.74, "volume": 6112140.0}, {"date": "2018-04-12", "close": 18.175, "volume": 5751232.0}, {"date": "2018-04-13", "close": 18.095, "volume": 2043212.0}, {"date": "2018-04-16", "close": 18.2675, "volume": 2733028.0}, {"date": "2018-04-17", "close": 18.355, "volume": 3495420.0}, {"date": "2018-04-18", "close": 18.375, "volume": 3085700.0}, {"date": "2018-04-19", "close": 18.185, "volume": 2407640.0}, {"date": "2018-04-20", "close": 18.1175, "volume": 2652396.0}, {"date": "2018-04-23", "close": 18.325, "volume": 3509632.0}, {"date": "2018-04-24", "close": 18.6075, "volume": 3549636.0}, {"date": "2018-04-25", "close": 18.4325, "volume": 2526872.0}, {"date": "2018-04-26", "close": 18.6225, "volume": 5851748.0}, {"date": "2018-04-27", "close": 18.5625, "volume": 4039304.0}, {"date": "2018-04-30", "close": 18.295, "volume": 3304712.0}, {"date": "2018-05-01", "close": 18.3475, "volume": 7119332.0}, {"date": "2018-05-02", "close": 18.5775, "volume": 5124024.0}, {"date": "2018-05-03", "close": 20.9525, "volume": 18751720.0}, {"date": "2018-05-04", "close": 20.865, "volume": 7322720.0}, {"date": "2018-05-07", "close": 21.3975, "volume": 8909396.0}, {"date": "2018-05-08", "close": 21.3025, "volume": 4632512.0}, {"date": "2018-05-09", "close": 21.1975, "volume": 4324316.0}, {"date": "2018-05-10", "close": 21.14, "volume": 3486776.0}, {"date": "2018-05-11", "close": 21.7, "volume": 3726212.0}, {"date": "2018-05-14", "close": 21.985, "volume": 4396596.0}, {"date": "2018-05-15", "close": 21.815, "volume": 2876376.0}, {"date": "2018-05-16", "close": 21.635, "volume": 2692512.0}, {"date": "2018-05-17", "close": 21.7275, "volume": 2785520.0}, {"date": "2018-05-18", "close": 21.6625, "volume": 1730488.0}, {"date": "2018-05-21", "close": 21.7275, "volume": 1345252.0}, {"date": "2018-05-22", "close": 21.5725, "volume": 1782624.0}, {"date": "2018-05-23", "close": 21.75, "volume": 1553712.0}, {"date": "2018-05-24", "close": 21.87, "volume": 2454460.0}, {"date": "2018-05-25", "close": 22.0, "volume": 2409380.0}, {"date": "2018-05-29", "close": 21.7875, "volume": 4290252.0}, {"date": "2018-05-30", "close": 21.8725, "volume": 1947528.0}, {"date": "2018-05-31", "close": 21.9975, "volume": 3236372.0}, {"date": "2018-06-01", "close": 23.05, "volume": 5749308.0}, {"date": "2018-06-04", "close": 23.365, "volume": 3957448.0}, {"date": "2018-06-05", "close": 23.6075, "volume": 3516796.0}, {"date": "2018-06-06", "close": 23.5475, "volume": 3534488.0}, {"date": "2018-06-07", "close": 22.3725, "volume": 4316232.0}, {"date": "2018-06-08", "close": 23.25, "volume": 5727088.0}, {"date": "2018-06-11", "close": 23.7525, "volume": 3632276.0}, {"date": "2018-06-12", "close": 24.695, "volume": 4959356.0}, {"date": "2018-06-13", "close": 24.705, "volume": 3198488.0}, {"date": "2018-06-14", "close": 24.6325, "volume": 6302844.0}, {"date": "2018-06-15", "close": 24.93, "volume": 4237148.0}, {"date": "2018-06-18", "close": 25.2225, "volume": 2970616.0}, {"date": "2018-06-19", "close": 25.2025, "volume": 2495912.0}, {"date": "2018-06-20", "close": 25.1625, "volume": 3046928.0}, {"date": "2018-06-21", "close": 24.935, "volume": 4094484.0}, {"date": "2018-06-22", "close": 24.89, "volume": 4662852.0}, {"date": "2018-06-25", "close": 23.86, "volume": 5053856.0}, {"date": "2018-06-26", "close": 23.825, "volume": 3725136.0}, {"date": "2018-06-27", "close": 23.085, "volume": 4558148.0}, {"date": "2018-06-28", "close": 23.5675, "volume": 4259828.0}, {"date": "2018-06-29", "close": 23.745, "volume": 2854992.0}, {"date": "2018-07-02", "close": 24.6125, "volume": 3509008.0}, {"date": "2018-07-03", "close": 24.53, "volume": 2089004.0}, {"date": "2018-07-05", "close": 24.38, "volume": 2902592.0}, {"date": "2018-07-06", "close": 24.7425, "volume": 2132052.0}, {"date": "2018-07-09", "close": 25.095, "volume": 3314664.0}, {"date": "2018-07-10", "close": 25.0, "volume": 4501068.0}, {"date": "2018-07-11", "close": 25.6775, "volume": 3208336.0}, {"date": "2018-07-12", "close": 26.16, "volume": 3770604.0}, {"date": "2018-07-13", "close": 25.1125, "volume": 3919876.0}, {"date": "2018-07-16", "close": 24.8625, "volume": 2933048.0}, {"date": "2018-07-17", "close": 25.435, "volume": 2569596.0}, {"date": "2018-07-18", "close": 25.88, "volume": 3088808.0}, {"date": "2018-07-19", "close": 25.635, "volume": 2026748.0}, {"date": "2018-07-20", "close": 25.5575, "volume": 1759000.0}, {"date": "2018-07-23", "close": 26.0825, "volume": 2129112.0}, {"date": "2018-07-24", "close": 25.4375, "volume": 2216948.0}, {"date": "2018-07-25", "close": 25.9275, "volume": 3192312.0}, {"date": "2018-07-26", "close": 25.495, "volume": 2097748.0}, {"date": "2018-07-27", "close": 23.8375, "volume": 8923704.0}, {"date": "2018-07-30", "close": 23.3475, "volume": 4502760.0}, {"date": "2018-07-31", "close": 23.7825, "volume": 4168976.0}, {"date": "2018-08-01", "close": 23.86, "volume": 4875152.0}, {"date": "2018-08-02", "close": 31.1725, "volume": 27509028.0}, {"date": "2018-08-03", "close": 30.8325, "volume": 5739112.0}, {"date": "2018-08-06", "close": 30.46, "volume": 5447036.0}, {"date": "2018-08-07", "close": 31.19, "volume": 5999536.0}, {"date": "2018-08-08", "close": 31.0875, "volume": 2831832.0}, {"date": "2018-08-09", "close": 30.7975, "volume": 4784372.0}, {"date": "2018-08-10", "close": 30.8375, "volume": 2696596.0}, {"date": "2018-08-13", "close": 30.965, "volume": 1955876.0}, {"date": "2018-08-14", "close": 31.8575, "volume": 2413284.0}, {"date": "2018-08-15", "close": 30.975, "volume": 4284616.0}, {"date": "2018-08-16", "close": 32.0775, "volume": 4230604.0}, {"date": "2018-08-17", "close": 32.74, "volume": 2549140.0}, {"date": "2018-08-20", "close": 33.0375, "volume": 2780372.0}, {"date": "2018-08-21", "close": 34.0075, "volume": 5052320.0}, {"date": "2018-08-22", "close": 34.5225, "volume": 4186472.0}, {"date": "2018-08-23", "close": 35.55, "volume": 6256900.0}, {"date": "2018-08-24", "close": 34.0825, "volume": 7631688.0}, {"date": "2018-08-27", "close": 35.1575, "volume": 4891764.0}, {"date": "2018-08-28", "close": 35.3975, "volume": 2821136.0}, {"date": "2018-08-29", "close": 35.555, "volume": 3580976.0}, {"date": "2018-08-30", "close": 36.1, "volume": 2395200.0}, {"date": "2018-08-31", "close": 36.095, "volume": 1699812.0}, {"date": "2018-09-04", "close": 36.515, "volume": 2428100.0}, {"date": "2018-09-05", "close": 35.4975, "volume": 4525792.0}, {"date": "2018-09-06", "close": 35.7, "volume": 3477420.0}, {"date": "2018-09-07", "close": 35.87, "volume": 2057352.0}, {"date": "2018-09-10", "close": 36.2875, "volume": 3345812.0}, {"date": "2018-09-11", "close": 36.7175, "volume": 2845096.0}, {"date": "2018-09-12", "close": 36.56, "volume": 4024972.0}, {"date": "2018-09-13", "close": 36.25, "volume": 3360180.0}, {"date": "2018-09-14", "close": 35.7575, "volume": 3891284.0}, {"date": "2018-09-17", "close": 34.4825, "volume": 6103016.0}, {"date": "2018-09-18", "close": 34.8275, "volume": 4389056.0}, {"date": "2018-09-19", "close": 34.77, "volume": 5064988.0}, {"date": "2018-09-20", "close": 34.8525, "volume": 3716176.0}, {"date": "2018-09-21", "close": 34.875, "volume": 6016672.0}, {"date": "2018-09-24", "close": 35.525, "volume": 5688224.0}, {"date": "2018-09-25", "close": 36.1975, "volume": 4973484.0}, {"date": "2018-09-26", "close": 35.705, "volume": 3393140.0}, {"date": "2018-09-27", "close": 35.99, "volume": 2607172.0}, {"date": "2018-09-28", "close": 35.76, "volume": 3313764.0}, {"date": "2018-10-01", "close": 33.4425, "volume": 9018048.0}, {"date": "2018-10-02", "close": 32.575, "volume": 5424748.0}, {"date": "2018-10-03", "close": 31.535, "volume": 9615200.0}, {"date": "2018-10-04", "close": 31.2675, "volume": 5437692.0}, {"date": "2018-10-05", "close": 31.61, "volume": 5796672.0}, {"date": "2018-10-08", "close": 30.8525, "volume": 6011672.0}, {"date": "2018-10-09", "close": 30.625, "volume": 3714992.0}, {"date": "2018-10-10", "close": 29.52, "volume": 6496080.0}, {"date": "2018-10-11", "close": 30.6, "volume": 6355600.0}, {"date": "2018-10-12", "close": 31.7675, "volume": 4513188.0}, {"date": "2018-10-15", "close": 31.2925, "volume": 2993312.0}, {"date": "2018-10-16", "close": 33.3, "volume": 3748632.0}, {"date": "2018-10-17", "close": 33.16, "volume": 4378212.0}, {"date": "2018-10-18", "close": 33.2125, "volume": 2976008.0}, {"date": "2018-10-19", "close": 32.25, "volume": 3959420.0}, {"date": "2018-10-22", "close": 32.86, "volume": 3371308.0}, {"date": "2018-10-23", "close": 32.7875, "volume": 3921120.0}, {"date": "2018-10-24", "close": 31.21, "volume": 3333404.0}, {"date": "2018-10-25", "close": 31.415, "volume": 4283612.0}, {"date": "2018-10-26", "close": 31.3425, "volume": 4686184.0}, {"date": "2018-10-29", "close": 31.16, "volume": 4987116.0}, {"date": "2018-10-30", "close": 31.3525, "volume": 5617596.0}, {"date": "2018-10-31", "close": 33.1925, "volume": 6312216.0}, {"date": "2018-11-01", "close": 34.0025, "volume": 5085316.0}, {"date": "2018-11-02", "close": 33.165, "volume": 4535444.0}, {"date": "2018-11-05", "close": 32.71, "volume": 5434004.0}, {"date": "2018-11-06", "close": 33.23, "volume": 7904080.0}, {"date": "2018-11-07", "close": 36.1625, "volume": 11910504.0}, {"date": "2018-11-08", "close": 37.1025, "volume": 5981548.0}, {"date": "2018-11-09", "close": 37.365, "volume": 6378032.0}, {"date": "2018-11-12", "close": 35.4525, "volume": 6481056.0}, {"date": "2018-11-13", "close": 35.6825, "volume": 5518640.0}, {"date": "2018-11-14", "close": 34.7075, "volume": 5435116.0}, {"date": "2018-11-15", "close": 33.9375, "volume": 7707384.0}, {"date": "2018-11-16", "close": 34.5375, "volume": 8082316.0}, {"date": "2018-11-19", "close": 30.3275, "volume": 9647304.0}, {"date": "2018-11-20", "close": 29.9575, "volume": 8745860.0}, {"date": "2018-11-21", "close": 30.4025, "volume": 10101724.0}, {"date": "2018-11-23", "close": 31.07, "volume": 2255940.0}, {"date": "2018-11-26", "close": 31.4975, "volume": 6097564.0}, {"date": "2018-11-27", "close": 30.9975, "volume": 12081560.0}, {"date": "2018-11-28", "close": 31.175, "volume": 15587060.0}, {"date": "2018-11-29", "close": 32.49, "volume": 7606648.0}, {"date": "2018-11-30", "close": 32.3975, "volume": 24190076.0}, {"date": "2018-12-03", "close": 34.1475, "volume": 8730236.0}, {"date": "2018-12-04", "close": 31.9775, "volume": 10313948.0}, {"date": "2018-12-06", "close": 32.3675, "volume": 6152656.0}, {"date": "2018-12-07", "close": 30.3525, "volume": 4495960.0}, {"date": "2018-12-10", "close": 30.8625, "volume": 6564772.0}, {"date": "2018-12-11", "close": 30.7575, "volume": 7639504.0}, {"date": "2018-12-12", "close": 31.13, "volume": 6648656.0}, {"date": "2018-12-13", "close": 30.755, "volume": 4192504.0}, {"date": "2018-12-14", "close": 30.165, "volume": 3923648.0}, {"date": "2018-12-17", "close": 28.425, "volume": 5391092.0}, {"date": "2018-12-18", "close": 28.6525, "volume": 4804032.0}, {"date": "2018-12-19", "close": 28.37, "volume": 3140564.0}, {"date": "2018-12-20", "close": 27.515, "volume": 5502248.0}, {"date": "2018-12-21", "close": 27.08, "volume": 5095004.0}, {"date": "2018-12-24", "close": 26.9925, "volume": 1154984.0}, {"date": "2018-12-26", "close": 29.1175, "volume": 2948924.0}, {"date": "2018-12-27", "close": 29.485, "volume": 3220360.0}, {"date": "2018-12-28", "close": 29.57, "volume": 6150900.0}, {"date": "2018-12-31", "close": 29.95, "volume": 2628652.0}, {"date": "2019-01-02", "close": 28.795, "volume": 4609576.0}, {"date": "2019-01-03", "close": 28.065, "volume": 3062672.0}, {"date": "2019-01-04", "close": 29.06, "volume": 8609552.0}, {"date": "2019-01-07", "close": 32.4875, "volume": 8133064.0}, {"date": "2019-01-08", "close": 32.88, "volume": 6603112.0}, {"date": "2019-01-09", "close": 34.6875, "volume": 4738736.0}, {"date": "2019-01-10", "close": 35.475, "volume": 10424316.0}, {"date": "2019-01-11", "close": 35.275, "volume": 3522368.0}, {"date": "2019-01-14", "close": 35.685, "volume": 4962668.0}, {"date": "2019-01-15", "close": 36.7625, "volume": 5554792.0}, {"date": "2019-01-16", "close": 36.7625, "volume": 3956920.0}, {"date": "2019-01-17", "close": 37.375, "volume": 3473360.0}, {"date": "2019-01-18", "close": 37.38, "volume": 5361712.0}, {"date": "2019-01-22", "close": 37.705, "volume": 6538856.0}, {"date": "2019-01-23", "close": 36.635, "volume": 5393508.0}, {"date": "2019-01-24", "close": 36.02, "volume": 6266820.0}, {"date": "2019-01-25", "close": 36.2525, "volume": 4912788.0}, {"date": "2019-01-28", "close": 35.34, "volume": 3202800.0}, {"date": "2019-01-29", "close": 35.0125, "volume": 2878800.0}, {"date": "2019-01-30", "close": 35.9025, "volume": 2723704.0}, {"date": "2019-01-31", "close": 35.2575, "volume": 5451948.0}, {"date": "2019-02-01", "close": 35.445, "volume": 3065416.0}, {"date": "2019-02-04", "close": 36.1225, "volume": 2291888.0}, {"date": "2019-02-05", "close": 37.185, "volume": 4431748.0}, {"date": "2019-02-06", "close": 36.29, "volume": 3194736.0}, {"date": "2019-02-07", "close": 35.99, "volume": 2928288.0}, {"date": "2019-02-08", "close": 36.3825, "volume": 2861740.0}, {"date": "2019-02-11", "close": 37.8075, "volume": 6632920.0}, {"date": "2019-02-12", "close": 38.1825, "volume": 6070968.0}, {"date": "2019-02-13", "close": 37.2625, "volume": 6459920.0}, {"date": "2019-02-14", "close": 36.9575, "volume": 2959384.0}, {"date": "2019-02-15", "close": 37.1225, "volume": 3824152.0}, {"date": "2019-02-19", "close": 36.975, "volume": 3955288.0}, {"date": "2019-02-20", "close": 36.385, "volume": 5156492.0}, {"date": "2019-02-21", "close": 36.5625, "volume": 5059892.0}, {"date": "2019-02-22", "close": 34.215, "volume": 14849688.0}, {"date": "2019-02-25", "close": 35.225, "volume": 7960416.0}, {"date": "2019-02-26", "close": 34.8975, "volume": 4369668.0}, {"date": "2019-02-27", "close": 35.0225, "volume": 5575636.0}, {"date": "2019-02-28", "close": 34.8325, "volume": 4693644.0}, {"date": "2019-03-01", "close": 35.8725, "volume": 6399760.0}, {"date": "2019-03-04", "close": 35.375, "volume": 5879072.0}, {"date": "2019-03-05", "close": 36.7425, "volume": 5425208.0}, {"date": "2019-03-06", "close": 35.8525, "volume": 5226444.0}, {"date": "2019-03-07", "close": 35.7675, "volume": 2577324.0}, {"date": "2019-03-08", "close": 35.81, "volume": 2963844.0}, {"date": "2019-03-11", "close": 36.0225, "volume": 3807468.0}, {"date": "2019-03-12", "close": 35.9475, "volume": 5825160.0}, {"date": "2019-03-13", "close": 36.865, "volume": 6632824.0}, {"date": "2019-03-14", "close": 36.7125, "volume": 5389776.0}, {"date": "2019-03-15", "close": 37.75, "volume": 12289612.0}, {"date": "2019-03-18", "close": 36.5375, "volume": 5888872.0}, {"date": "2019-03-19", "close": 36.735, "volume": 5963300.0}, {"date": "2019-03-20", "close": 36.54, "volume": 2252448.0}, {"date": "2019-03-21", "close": 35.54, "volume": 7520528.0}, {"date": "2019-03-22", "close": 32.2575, "volume": 15783220.0}, {"date": "2019-03-25", "close": 31.02, "volume": 8974616.0}, {"date": "2019-03-26", "close": 30.2375, "volume": 6966312.0}, {"date": "2019-03-27", "close": 28.885, "volume": 9857624.0}, {"date": "2019-03-28", "close": 29.595, "volume": 6801760.0}, {"date": "2019-03-29", "close": 29.775, "volume": 4223604.0}, {"date": "2019-04-01", "close": 28.7925, "volume": 7685996.0}, {"date": "2019-04-02", "close": 29.245, "volume": 6723428.0}, {"date": "2019-04-03", "close": 29.4225, "volume": 7589652.0}, {"date": "2019-04-04", "close": 29.29, "volume": 3348180.0}, {"date": "2019-04-05", "close": 29.23, "volume": 3912724.0}, {"date": "2019-04-08", "close": 28.7375, "volume": 4508632.0}, {"date": "2019-04-09", "close": 28.805, "volume": 3036264.0}, {"date": "2019-04-10", "close": 29.72, "volume": 4485840.0}, {"date": "2019-04-11", "close": 29.825, "volume": 4504944.0}, {"date": "2019-04-12", "close": 29.47, "volume": 2690072.0}, {"date": "2019-04-15", "close": 29.7425, "volume": 3651680.0}, {"date": "2019-04-16", "close": 29.44, "volume": 3778296.0}, {"date": "2019-04-17", "close": 27.845, "volume": 8180160.0}, {"date": "2019-04-18", "close": 28.5725, "volume": 6034972.0}, {"date": "2019-04-22", "close": 29.1525, "volume": 2887480.0}, {"date": "2019-04-23", "close": 29.5075, "volume": 5424808.0}, {"date": "2019-04-24", "close": 29.705, "volume": 2826268.0}, {"date": "2019-04-25", "close": 29.53, "volume": 3254320.0}, {"date": "2019-04-26", "close": 31.0425, "volume": 5118552.0}, {"date": "2019-04-29", "close": 31.1075, "volume": 3877276.0}, {"date": "2019-04-30", "close": 30.2675, "volume": 4578636.0}, {"date": "2019-05-01", "close": 29.655, "volume": 7105128.0}, {"date": "2019-05-02", "close": 30.0925, "volume": 9842380.0}, {"date": "2019-05-03", "close": 30.7375, "volume": 6056368.0}, {"date": "2019-05-06", "close": 30.5525, "volume": 5241544.0}, {"date": "2019-05-07", "close": 29.9025, "volume": 4250968.0}, {"date": "2019-05-08", "close": 29.5575, "volume": 2812204.0}, {"date": "2019-05-09", "close": 29.3025, "volume": 3387684.0}, {"date": "2019-05-10", "close": 29.6975, "volume": 4139612.0}, {"date": "2019-05-13", "close": 29.0625, "volume": 3985768.0}, {"date": "2019-05-14", "close": 30.0625, "volume": 5315200.0}, {"date": "2019-05-15", "close": 30.3725, "volume": 4237728.0}, {"date": "2019-05-16", "close": 29.8525, "volume": 3519268.0}, {"date": "2019-05-17", "close": 29.51, "volume": 2631624.0}, {"date": "2019-05-20", "close": 29.6175, "volume": 2754608.0}, {"date": "2019-05-21", "close": 29.6475, "volume": 2843684.0}, {"date": "2019-05-22", "close": 29.6875, "volume": 3911252.0}, {"date": "2019-05-23", "close": 28.615, "volume": 2504924.0}, {"date": "2019-05-24", "close": 29.7425, "volume": 2794624.0}, {"date": "2019-05-28", "close": 30.1775, "volume": 5816140.0}, {"date": "2019-05-29", "close": 29.65, "volume": 4685988.0}, {"date": "2019-05-30", "close": 29.975, "volume": 3237064.0}, {"date": "2019-05-31", "close": 30.325, "volume": 3173392.0}, {"date": "2019-06-03", "close": 30.24, "volume": 4742940.0}, {"date": "2019-06-04", "close": 31.1875, "volume": 3824408.0}, {"date": "2019-06-05", "close": 30.865, "volume": 4455204.0}, {"date": "2019-06-06", "close": 30.1737, "volume": 7117608.0}, {"date": "2019-06-07", "close": 31.495, "volume": 6620776.0}, {"date": "2019-06-10", "close": 34.61, "volume": 17191180.0}, {"date": "2019-06-11", "close": 34.6325, "volume": 5289788.0}, {"date": "2019-06-12", "close": 36.3175, "volume": 8870524.0}, {"date": "2019-06-13", "close": 36.58, "volume": 8174528.0}, {"date": "2019-06-14", "close": 37.01, "volume": 5128656.0}, {"date": "2019-06-17", "close": 37.585, "volume": 4783732.0}, {"date": "2019-06-18", "close": 38.135, "volume": 5094236.0}, {"date": "2019-06-19", "close": 38.445, "volume": 3251808.0}, {"date": "2019-06-20", "close": 38.915, "volume": 3701464.0}, {"date": "2019-06-21", "close": 37.7, "volume": 4741612.0}, {"date": "2019-06-24", "close": 36.915, "volume": 4045556.0}, {"date": "2019-06-25", "close": 35.88, "volume": 4330824.0}, {"date": "2019-06-26", "close": 35.3825, "volume": 3986792.0}, {"date": "2019-06-27", "close": 36.4575, "volume": 3321072.0}, {"date": "2019-06-28", "close": 37.46, "volume": 5201812.0}, {"date": "2019-07-01", "close": 37.8575, "volume": 3826764.0}, {"date": "2019-07-02", "close": 36.4175, "volume": 4569192.0}, {"date": "2019-07-03", "close": 35.84, "volume": 3551416.0}, {"date": "2019-07-05", "close": 36.7475, "volume": 2286936.0}, {"date": "2019-07-08", "close": 36.405, "volume": 3269700.0}, {"date": "2019-07-09", "close": 36.945, "volume": 2200980.0}, {"date": "2019-07-10", "close": 37.72, "volume": 4376720.0}, {"date": "2019-07-11", "close": 38.125, "volume": 2484184.0}, {"date": "2019-07-12", "close": 37.2925, "volume": 3674272.0}, {"date": "2019-07-15", "close": 37.7775, "volume": 3604016.0}, {"date": "2019-07-16", "close": 37.4625, "volume": 3170092.0}, {"date": "2019-07-17", "close": 36.8925, "volume": 2847136.0}, {"date": "2019-07-18", "close": 38.3475, "volume": 3644828.0}, {"date": "2019-07-19", "close": 38.145, "volume": 2204972.0}, {"date": "2019-07-22", "close": 38.7775, "volume": 3127392.0}, {"date": "2019-07-23", "close": 37.9875, "volume": 1857412.0}, {"date": "2019-07-24", "close": 38.24, "volume": 2145100.0}, {"date": "2019-07-25", "close": 37.8725, "volume": 1609056.0}, {"date": "2019-07-26", "close": 38.4425, "volume": 2022364.0}, {"date": "2019-07-29", "close": 38.385, "volume": 1849044.0}, {"date": "2019-07-30", "close": 39.0975, "volume": 2474004.0}, {"date": "2019-07-31", "close": 39.2175, "volume": 6158508.0}, {"date": "2019-08-01", "close": 37.08, "volume": 13305728.0}, {"date": "2019-08-02", "close": 36.0525, "volume": 4939928.0}, {"date": "2019-08-05", "close": 35.5325, "volume": 4568812.0}, {"date": "2019-08-06", "close": 36.9125, "volume": 4851488.0}, {"date": "2019-08-07", "close": 36.8275, "volume": 2722556.0}, {"date": "2019-08-08", "close": 38.55, "volume": 3507964.0}, {"date": "2019-08-09", "close": 38.86, "volume": 3466680.0}, {"date": "2019-08-12", "close": 37.9825, "volume": 1806520.0}, {"date": "2019-08-13", "close": 39.325, "volume": 2665796.0}, {"date": "2019-08-14", "close": 38.375, "volume": 2488616.0}, {"date": "2019-08-15", "close": 39.6325, "volume": 4305172.0}, {"date": "2019-08-16", "close": 40.92, "volume": 5211108.0}, {"date": "2019-08-19", "close": 40.8975, "volume": 3553296.0}, {"date": "2019-08-20", "close": 42.07, "volume": 4641000.0}, {"date": "2019-08-21", "close": 43.2975, "volume": 3250056.0}, {"date": "2019-08-22", "close": 43.5925, "volume": 3269360.0}, {"date": "2019-08-23", "close": 43.3875, "volume": 4807344.0}, {"date": "2019-08-26", "close": 43.6725, "volume": 3116404.0}, {"date": "2019-08-27", "close": 43.75, "volume": 3505772.0}, {"date": "2019-08-28", "close": 43.7975, "volume": 3071320.0}, {"date": "2019-08-29", "close": 43.015, "volume": 5345908.0}, {"date": "2019-08-30", "close": 42.9025, "volume": 2002932.0}, {"date": "2019-09-03", "close": 43.065, "volume": 3092724.0}, {"date": "2019-09-04", "close": 42.4075, "volume": 2878016.0}, {"date": "2019-09-05", "close": 41.9175, "volume": 2154660.0}, {"date": "2019-09-06", "close": 40.1225, "volume": 4261996.0}, {"date": "2019-09-09", "close": 36.3425, "volume": 7987084.0}, {"date": "2019-09-10", "close": 36.31, "volume": 6639276.0}, {"date": "2019-09-11", "close": 36.675, "volume": 3900188.0}, {"date": "2019-09-12", "close": 36.79, "volume": 3033364.0}, {"date": "2019-09-13", "close": 36.565, "volume": 2659872.0}, {"date": "2019-09-16", "close": 37.17, "volume": 2318612.0}, {"date": "2019-09-17", "close": 38.425, "volume": 3729984.0}, {"date": "2019-09-18", "close": 39.2325, "volume": 3329824.0}, {"date": "2019-09-19", "close": 38.7475, "volume": 1855800.0}, {"date": "2019-09-20", "close": 38.6, "volume": 3958556.0}, {"date": "2019-09-23", "close": 38.8325, "volume": 2331784.0}, {"date": "2019-09-24", "close": 38.365, "volume": 2306724.0}, {"date": "2019-09-25", "close": 38.44, "volume": 2064396.0}, {"date": "2019-09-26", "close": 37.4725, "volume": 2129884.0}, {"date": "2019-09-27", "close": 37.1275, "volume": 2745312.0}, {"date": "2019-09-30", "close": 37.31, "volume": 2261796.0}, {"date": "2019-10-01", "close": 37.2125, "volume": 1718824.0}, {"date": "2019-10-02", "close": 37.2225, "volume": 2057824.0}, {"date": "2019-10-03", "close": 39.3525, "volume": 4080472.0}, {"date": "2019-10-04", "close": 40.0925, "volume": 2780624.0}, {"date": "2019-10-07", "close": 39.8625, "volume": 2629944.0}, {"date": "2019-10-08", "close": 37.6025, "volume": 3236324.0}, {"date": "2019-10-09", "close": 38.475, "volume": 2019464.0}, {"date": "2019-10-10", "close": 38.615, "volume": 1433424.0}, {"date": "2019-10-11", "close": 38.8375, "volume": 1541340.0}, {"date": "2019-10-14", "close": 40.045, "volume": 2100712.0}, {"date": "2019-10-15", "close": 38.2425, "volume": 8318748.0}, {"date": "2019-10-16", "close": 38.4675, "volume": 3680084.0}, {"date": "2019-10-17", "close": 39.1675, "volume": 2022936.0}, {"date": "2019-10-18", "close": 39.23, "volume": 2612612.0}, {"date": "2019-10-21", "close": 39.155, "volume": 1768528.0}, {"date": "2019-10-22", "close": 37.7225, "volume": 1751392.0}, {"date": "2019-10-23", "close": 36.615, "volume": 2788484.0}, {"date": "2019-10-24", "close": 36.7425, "volume": 1943432.0}, {"date": "2019-10-25", "close": 36.8475, "volume": 1974036.0}, {"date": "2019-10-28", "close": 37.9075, "volume": 1830936.0}, {"date": "2019-10-29", "close": 38.71, "volume": 2104016.0}, {"date": "2019-10-30", "close": 38.935, "volume": 1599096.0}, {"date": "2019-10-31", "close": 38.56, "volume": 1989048.0}, {"date": "2019-11-01", "close": 39.325, "volume": 1818604.0}, {"date": "2019-11-04", "close": 39.635, "volume": 3380156.0}, {"date": "2019-11-05", "close": 38.39, "volume": 5479680.0}, {"date": "2019-11-06", "close": 38.28, "volume": 5565512.0}, {"date": "2019-11-07", "close": 48.675, "volume": 28860040.0}, {"date": "2019-11-08", "close": 49.52, "volume": 10327064.0}, {"date": "2019-11-11", "close": 51.42, "volume": 6074668.0}, {"date": "2019-11-12", "close": 51.535, "volume": 5217360.0}, {"date": "2019-11-13", "close": 50.725, "volume": 3790400.0}, {"date": "2019-11-14", "close": 50.7025, "volume": 3868136.0}, {"date": "2019-11-15", "close": 52.0925, "volume": 4683984.0}, {"date": "2019-11-18", "close": 53.445, "volume": 5936892.0}, {"date": "2019-11-19", "close": 54.395, "volume": 5051892.0}, {"date": "2019-11-20", "close": 55.3325, "volume": 6060700.0}, {"date": "2019-11-21", "close": 54.7025, "volume": 5306176.0}, {"date": "2019-11-22", "close": 55.4625, "volume": 3639228.0}, {"date": "2019-11-25", "close": 56.6975, "volume": 3016876.0}, {"date": "2019-11-26", "close": 56.0175, "volume": 3544520.0}, {"date": "2019-11-27", "close": 56.8825, "volume": 2225268.0}, {"date": "2019-11-29", "close": 56.8275, "volume": 1012992.0}, {"date": "2019-12-02", "close": 55.98, "volume": 4487204.0}, {"date": "2019-12-03", "close": 57.165, "volume": 2304136.0}, {"date": "2019-12-04", "close": 57.295, "volume": 2729636.0}, {"date": "2019-12-05", "close": 56.7, "volume": 2370588.0}, {"date": "2019-12-06", "close": 56.19, "volume": 2011480.0}, {"date": "2019-12-09", "close": 55.25, "volume": 3066228.0}, {"date": "2019-12-10", "close": 53.8825, "volume": 6109692.0}, {"date": "2019-12-11", "close": 53.09, "volume": 4890328.0}, {"date": "2019-12-12", "close": 50.5, "volume": 7057848.0}, {"date": "2019-12-13", "close": 50.9575, "volume": 5887344.0}, {"date": "2019-12-16", "close": 53.1025, "volume": 6035520.0}, {"date": "2019-12-17", "close": 54.3325, "volume": 5406132.0}, {"date": "2019-12-18", "close": 54.6625, "volume": 3633820.0}, {"date": "2019-12-19", "close": 54.0825, "volume": 4351456.0}, {"date": "2019-12-20", "close": 53.355, "volume": 3699076.0}, {"date": "2019-12-23", "close": 54.0975, "volume": 1863524.0}, {"date": "2019-12-24", "close": 54.1, "volume": 861028.0}, {"date": "2019-12-26", "close": 53.83, "volume": 1167448.0}, {"date": "2019-12-27", "close": 54.5275, "volume": 1403500.0}, {"date": "2019-12-30", "close": 54.0475, "volume": 1878060.0}, {"date": "2019-12-31", "close": 54.685, "volume": 2055456.0}, {"date": "2020-01-02", "close": 54.845, "volume": 3410316.0}, {"date": "2020-01-03", "close": 54.675, "volume": 2171312.0}, {"date": "2020-01-06", "close": 56.4975, "volume": 2699572.0}, {"date": "2020-01-07", "close": 57.8625, "volume": 5361696.0}, {"date": "2020-01-08", "close": 58.3075, "volume": 2939596.0}, {"date": "2020-01-09", "close": 59.8175, "volume": 3836920.0}, {"date": "2020-01-10", "close": 59.325, "volume": 2511396.0}, {"date": "2020-01-13", "close": 58.96, "volume": 6299940.0}, {"date": "2020-01-14", "close": 58.765, "volume": 3297412.0}, {"date": "2020-01-15", "close": 58.585, "volume": 3788672.0}, {"date": "2020-01-16", "close": 58.6025, "volume": 2803872.0}, {"date": "2020-01-17", "close": 57.6975, "volume": 2123188.0}, {"date": "2020-01-21", "close": 57.905, "volume": 4197972.0}, {"date": "2020-01-22", "close": 58.885, "volume": 2098408.0}, {"date": "2020-01-23", "close": 58.9, "volume": 2331580.0}, {"date": "2020-01-24", "close": 58.485, "volume": 2135768.0}, {"date": "2020-01-27", "close": 58.8625, "volume": 2235256.0}, {"date": "2020-01-28", "close": 58.735, "volume": 2875948.0}, {"date": "2020-01-29", "close": 59.635, "volume": 2550840.0}, {"date": "2020-01-30", "close": 59.7325, "volume": 1839228.0}, {"date": "2020-01-31", "close": 60.1875, "volume": 4000584.0}, {"date": "2020-02-03", "close": 59.2725, "volume": 2550756.0}, {"date": "2020-02-04", "close": 60.925, "volume": 2741896.0}, {"date": "2020-02-05", "close": 59.635, "volume": 2302716.0}, {"date": "2020-02-06", "close": 59.75, "volume": 1912212.0}, {"date": "2020-02-07", "close": 60.055, "volume": 2103292.0}, {"date": "2020-02-10", "close": 61.73, "volume": 2284744.0}, {"date": "2020-02-11", "close": 61.98, "volume": 2068520.0}, {"date": "2020-02-12", "close": 61.5, "volume": 3147476.0}, {"date": "2020-02-13", "close": 63.0525, "volume": 4499776.0}, {"date": "2020-02-14", "close": 70.9775, "volume": 13438520.0}, {"date": "2020-02-18", "close": 74.0, "volume": 6973732.0}, {"date": "2020-02-19", "close": 72.92, "volume": 5973408.0}, {"date": "2020-02-20", "close": 75.6275, "volume": 8677044.0}, {"date": "2020-02-21", "close": 72.8125, "volume": 5545140.0}, {"date": "2020-02-24", "close": 73.5125, "volume": 5070016.0}, {"date": "2020-02-25", "close": 70.99, "volume": 4467696.0}, {"date": "2020-02-26", "close": 69.5625, "volume": 5276512.0}, {"date": "2020-02-27", "close": 70.37, "volume": 4965440.0}, {"date": "2020-02-28", "close": 69.0, "volume": 6956660.0}, {"date": "2020-03-02", "close": 71.4325, "volume": 6134072.0}, {"date": "2020-03-03", "close": 68.22, "volume": 4651192.0}, {"date": "2020-03-04", "close": 70.9675, "volume": 3989636.0}, {"date": "2020-03-05", "close": 71.7425, "volume": 3045188.0}, {"date": "2020-03-06", "close": 71.64, "volume": 3361984.0}, {"date": "2020-03-09", "close": 66.63, "volume": 5024716.0}, {"date": "2020-03-10", "close": 69.795, "volume": 6060096.0}, {"date": "2020-03-11", "close": 63.105, "volume": 8123360.0}, {"date": "2020-03-12", "close": 61.91, "volume": 6877756.0}, {"date": "2020-03-13", "close": 61.005, "volume": 6397148.0}, {"date": "2020-03-16", "close": 50.575, "volume": 7910548.0}, {"date": "2020-03-17", "close": 49.685, "volume": 10212776.0}, {"date": "2020-03-18", "close": 47.79, "volume": 6797476.0}, {"date": "2020-03-19", "close": 51.56, "volume": 5675140.0}, {"date": "2020-03-20", "close": 52.375, "volume": 5764004.0}, {"date": "2020-03-23", "close": 52.575, "volume": 5452036.0}, {"date": "2020-03-24", "close": 59.0525, "volume": 5225844.0}, {"date": "2020-03-25", "close": 59.8325, "volume": 4184776.0}, {"date": "2020-03-26", "close": 62.5525, "volume": 6229392.0}, {"date": "2020-03-27", "close": 65.74, "volume": 6058964.0}, {"date": "2020-03-30", "close": 69.5, "volume": 5031648.0}, {"date": "2020-03-31", "close": 67.3175, "volume": 8011800.0}, {"date": "2020-04-01", "close": 63.7025, "volume": 4367888.0}, {"date": "2020-04-02", "close": 66.595, "volume": 4554084.0}, {"date": "2020-04-03", "close": 65.1875, "volume": 4325260.0}, {"date": "2020-04-06", "close": 67.3275, "volume": 10063712.0}, {"date": "2020-04-07", "close": 62.6775, "volume": 5384844.0}, {"date": "2020-04-08", "close": 64.5025, "volume": 4570892.0}, {"date": "2020-04-09", "close": 68.8175, "volume": 4666740.0}, {"date": "2020-04-13", "close": 68.315, "volume": 4760340.0}, {"date": "2020-04-14", "close": 70.1675, "volume": 5362984.0}, {"date": "2020-04-15", "close": 72.9225, "volume": 5067276.0}, {"date": "2020-04-16", "close": 76.5687, "volume": 6234480.0}, {"date": "2020-04-17", "close": 80.85, "volume": 15599620.0}, {"date": "2020-04-20", "close": 80.8175, "volume": 5177032.0}, {"date": "2020-04-21", "close": 77.0975, "volume": 5571736.0}, {"date": "2020-04-22", "close": 80.1575, "volume": 2858748.0}, {"date": "2020-04-23", "close": 80.51, "volume": 3442376.0}, {"date": "2020-04-24", "close": 83.11, "volume": 4242384.0}, {"date": "2020-04-27", "close": 83.7625, "volume": 6521040.0}, {"date": "2020-04-28", "close": 78.3825, "volume": 7284928.0}, {"date": "2020-04-29", "close": 86.3675, "volume": 8519760.0}, {"date": "2020-04-30", "close": 83.8, "volume": 5655268.0}, {"date": "2020-05-01", "close": 85.38, "volume": 4036104.0}, {"date": "2020-05-04", "close": 88.1275, "volume": 4112712.0}, {"date": "2020-05-05", "close": 91.07, "volume": 5600520.0}, {"date": "2020-05-06", "close": 91.63, "volume": 5258112.0}, {"date": "2020-05-07", "close": 101.09, "volume": 15353184.0}, {"date": "2020-05-08", "close": 101.375, "volume": 14541940.0}, {"date": "2020-05-11", "close": 105.34, "volume": 94684040.0}, {"date": "2020-05-12", "close": 102.7, "volume": 12266388.0}, {"date": "2020-05-13", "close": 101.8, "volume": 8064484.0}, {"date": "2020-05-14", "close": 100.7625, "volume": 6081792.0}, {"date": "2020-05-15", "close": 104.4325, "volume": 4948856.0}, {"date": "2020-05-18", "close": 103.61, "volume": 4483908.0}, {"date": "2020-05-19", "close": 101.1425, "volume": 5815592.0}, {"date": "2020-05-20", "close": 99.99, "volume": 4648264.0}, {"date": "2020-05-21", "close": 99.8425, "volume": 3317536.0}, {"date": "2020-05-22", "close": 101.3125, "volume": 2915880.0}, {"date": "2020-05-26", "close": 95.4475, "volume": 6440124.0}, {"date": "2020-05-27", "close": 89.9075, "volume": 11752144.0}, {"date": "2020-05-28", "close": 90.4575, "volume": 6292304.0}, {"date": "2020-05-29", "close": 94.5775, "volume": 5297712.0}, {"date": "2020-06-01", "close": 94.675, "volume": 3110280.0}, {"date": "2020-06-02", "close": 93.9375, "volume": 3030932.0}, {"date": "2020-06-03", "close": 91.465, "volume": 4510156.0}, {"date": "2020-06-04", "close": 86.2125, "volume": 8408020.0}, {"date": "2020-06-05", "close": 91.1225, "volume": 8621248.0}, {"date": "2020-06-08", "close": 92.155, "volume": 5318356.0}, {"date": "2020-06-09", "close": 95.125, "volume": 6551360.0}, {"date": "2020-06-10", "close": 96.2925, "volume": 4283684.0}, {"date": "2020-06-11", "close": 90.6775, "volume": 5179288.0}, {"date": "2020-06-12", "close": 92.5575, "volume": 5254092.0}, {"date": "2020-06-15", "close": 99.6875, "volume": 6767928.0}, {"date": "2020-06-16", "close": 98.25, "volume": 4917332.0}, {"date": "2020-06-17", "close": 100.795, "volume": 4578308.0}, {"date": "2020-06-18", "close": 100.4775, "volume": 2978640.0}, {"date": "2020-06-19", "close": 102.34, "volume": 6790788.0}, {"date": "2020-06-22", "close": 101.5825, "volume": 3402820.0}, {"date": "2020-06-23", "close": 101.725, "volume": 2950904.0}, {"date": "2020-06-24", "close": 98.575, "volume": 4059072.0}, {"date": "2020-06-25", "close": 99.5225, "volume": 4168168.0}, {"date": "2020-06-26", "close": 95.765, "volume": 11697128.0}, {"date": "2020-06-29", "close": 99.55, "volume": 3956368.0}, {"date": "2020-06-30", "close": 101.35, "volume": 4586680.0}, {"date": "2020-07-01", "close": 100.0525, "volume": 3970976.0}, {"date": "2020-07-02", "close": 101.8375, "volume": 4328504.0}, {"date": "2020-07-06", "close": 105.795, "volume": 4970820.0}, {"date": "2020-07-07", "close": 106.465, "volume": 4130836.0}, {"date": "2020-07-08", "close": 108.7775, "volume": 3596432.0}, {"date": "2020-07-09", "close": 110.125, "volume": 4274900.0}, {"date": "2020-07-10", "close": 109.91, "volume": 4420064.0}, {"date": "2020-07-13", "close": 101.0575, "volume": 6191748.0}, {"date": "2020-07-14", "close": 102.585, "volume": 6109328.0}, {"date": "2020-07-15", "close": 104.485, "volume": 3248180.0}, {"date": "2020-07-16", "close": 103.305, "volume": 2219984.0}, {"date": "2020-07-17", "close": 106.1075, "volume": 3280804.0}, {"date": "2020-07-20", "close": 108.0925, "volume": 2920392.0}, {"date": "2020-07-21", "close": 107.255, "volume": 2441548.0}, {"date": "2020-07-22", "close": 106.5375, "volume": 1804728.0}, {"date": "2020-07-23", "close": 105.0025, "volume": 2974696.0}, {"date": "2020-07-24", "close": 105.4375, "volume": 2516796.0}, {"date": "2020-07-27", "close": 105.8575, "volume": 3272228.0}, {"date": "2020-07-28", "close": 104.4475, "volume": 4552436.0}, {"date": "2020-07-29", "close": 106.77, "volume": 7468292.0}, {"date": "2020-07-30", "close": 107.84, "volume": 3395584.0}, {"date": "2020-07-31", "close": 108.885, "volume": 3460508.0}, {"date": "2020-08-03", "close": 110.9175, "volume": 3381868.0}, {"date": "2020-08-04", "close": 110.4725, "volume": 2577476.0}, {"date": "2020-08-05", "close": 112.9475, "volume": 2858564.0}, {"date": "2020-08-06", "close": 109.75, "volume": 3342708.0}, {"date": "2020-08-07", "close": 110.175, "volume": 3715268.0}, {"date": "2020-08-10", "close": 105.305, "volume": 4454632.0}, {"date": "2020-08-11", "close": 102.7875, "volume": 3274052.0}, {"date": "2020-08-12", "close": 106.9725, "volume": 2465504.0}, {"date": "2020-08-13", "close": 108.82, "volume": 2423292.0}, {"date": "2020-08-14", "close": 106.29, "volume": 1898212.0}, {"date": "2020-08-17", "close": 110.23, "volume": 2132536.0}, {"date": "2020-08-18", "close": 109.305, "volume": 2031884.0}, {"date": "2020-08-19", "close": 108.22, "volume": 1865228.0}, {"date": "2020-08-20", "close": 107.97, "volume": 1940728.0}, {"date": "2020-08-21", "close": 106.725, "volume": 2338612.0}, {"date": "2020-08-24", "close": 105.6975, "volume": 2129832.0}, {"date": "2020-08-25", "close": 107.5175, "volume": 2025660.0}, {"date": "2020-08-26", "close": 106.4225, "volume": 2261688.0}, {"date": "2020-08-27", "close": 106.9375, "volume": 2635260.0}, {"date": "2020-08-28", "close": 104.7375, "volume": 2009108.0}, {"date": "2020-08-31", "close": 106.3525, "volume": 2669780.0}, {"date": "2020-09-01", "close": 105.5475, "volume": 2497976.0}, {"date": "2020-09-02", "close": 111.9275, "volume": 6223232.0}, {"date": "2020-09-03", "close": 103.2375, "volume": 6118880.0}, {"date": "2020-09-04", "close": 99.56, "volume": 5035320.0}, {"date": "2020-09-08", "close": 97.2975, "volume": 2913204.0}, {"date": "2020-09-09", "close": 100.42, "volume": 3026220.0}, {"date": "2020-09-10", "close": 97.505, "volume": 3157400.0}, {"date": "2020-09-11", "close": 95.865, "volume": 2412212.0}, {"date": "2020-09-14", "close": 98.4025, "volume": 2465116.0}, {"date": "2020-09-15", "close": 99.4925, "volume": 1778628.0}, {"date": "2020-09-16", "close": 98.48, "volume": 2566532.0}, {"date": "2020-09-17", "close": 96.5525, "volume": 4666028.0}, {"date": "2020-09-18", "close": 97.3275, "volume": 6378520.0}, {"date": "2020-09-21", "close": 97.9225, "volume": 2671392.0}, {"date": "2020-09-22", "close": 99.5325, "volume": 2636316.0}, {"date": "2020-09-23", "close": 96.5175, "volume": 2174268.0}, {"date": "2020-09-24", "close": 95.5075, "volume": 1695836.0}, {"date": "2020-09-25", "close": 100.59, "volume": 2830680.0}, {"date": "2020-09-28", "close": 100.0475, "volume": 4324604.0}, {"date": "2020-09-29", "close": 100.545, "volume": 2238364.0}, {"date": "2020-09-30", "close": 103.0575, "volume": 2511820.0}, {"date": "2020-10-01", "close": 103.46, "volume": 1986872.0}, {"date": "2020-10-02", "close": 96.13, "volume": 5284708.0}, {"date": "2020-10-05", "close": 95.6275, "volume": 3311728.0}, {"date": "2020-10-06", "close": 93.7225, "volume": 3647416.0}, {"date": "2020-10-07", "close": 98.455, "volume": 4076924.0}, {"date": "2020-10-08", "close": 96.875, "volume": 2159684.0}, {"date": "2020-10-09", "close": 96.5, "volume": 2635008.0}, {"date": "2020-10-12", "close": 98.545, "volume": 3730888.0}, {"date": "2020-10-13", "close": 100.235, "volume": 2457000.0}, {"date": "2020-10-14", "close": 98.5025, "volume": 2228260.0}, {"date": "2020-10-15", "close": 99.895, "volume": 4233460.0}, {"date": "2020-10-16", "close": 101.25, "volume": 3354160.0}, {"date": "2020-10-19", "close": 99.375, "volume": 3773768.0}, {"date": "2020-10-20", "close": 98.1075, "volume": 3259016.0}, {"date": "2020-10-21", "close": 96.96, "volume": 3056032.0}, {"date": "2020-10-22", "close": 98.9488, "volume": 1857980.0}, {"date": "2020-10-23", "close": 102.75, "volume": 2192968.0}, {"date": "2020-10-26", "close": 104.5, "volume": 3588976.0}, {"date": "2020-10-27", "close": 95.1575, "volume": 11525748.0}, {"date": "2020-10-28", "close": 87.28, "volume": 22844272.0}, {"date": "2020-10-29", "close": 83.8225, "volume": 9402028.0}, {"date": "2020-10-30", "close": 79.895, "volume": 8897044.0}, {"date": "2020-11-02", "close": 78.0, "volume": 7264896.0}, {"date": "2020-11-03", "close": 82.9425, "volume": 4890956.0}, {"date": "2020-11-04", "close": 86.125, "volume": 5573552.0}, {"date": "2020-11-05", "close": 88.7775, "volume": 5623036.0}, {"date": "2020-11-06", "close": 90.33, "volume": 3709256.0}, {"date": "2020-11-09", "close": 85.96, "volume": 4772216.0}, {"date": "2020-11-10", "close": 84.8825, "volume": 4222836.0}, {"date": "2020-11-11", "close": 86.875, "volume": 3633488.0}, {"date": "2020-11-12", "close": 84.175, "volume": 5052280.0}, {"date": "2020-11-13", "close": 84.1, "volume": 2561612.0}, {"date": "2020-11-16", "close": 85.0075, "volume": 3214024.0}, {"date": "2020-11-17", "close": 83.5875, "volume": 3374404.0}, {"date": "2020-11-18", "close": 82.3025, "volume": 3338372.0}, {"date": "2020-11-19", "close": 82.66, "volume": 3407256.0}, {"date": "2020-11-20", "close": 78.9675, "volume": 6636200.0}, {"date": "2020-11-23", "close": 80.2725, "volume": 5198704.0}, {"date": "2020-11-24", "close": 78.33, "volume": 3915304.0}, {"date": "2020-11-25", "close": 78.1375, "volume": 3271348.0}, {"date": "2020-11-27", "close": 79.5525, "volume": 2344492.0}, {"date": "2020-11-30", "close": 79.92, "volume": 8849296.0}, {"date": "2020-12-01", "close": 81.93, "volume": 6228952.0}, {"date": "2020-12-02", "close": 83.3, "volume": 4467572.0}, {"date": "2020-12-03", "close": 86.1575, "volume": 6918660.0}, {"date": "2020-12-04", "close": 87.0075, "volume": 4669376.0}, {"date": "2020-12-07", "close": 84.35, "volume": 3526632.0}, {"date": "2020-12-08", "close": 87.04, "volume": 3515768.0}, {"date": "2020-12-09", "close": 83.3475, "volume": 6437836.0}, {"date": "2020-12-10", "close": 86.7975, "volume": 5680948.0}, {"date": "2020-12-11", "close": 86.9275, "volume": 4313176.0}, {"date": "2020-12-14", "close": 88.3975, "volume": 6190368.0}, {"date": "2020-12-15", "close": 88.5525, "volume": 5116060.0}, {"date": "2020-12-16", "close": 88.0875, "volume": 3284432.0}, {"date": "2020-12-17", "close": 89.4775, "volume": 2645936.0}, {"date": "2020-12-18", "close": 89.6425, "volume": 4991924.0}, {"date": "2020-12-21", "close": 87.2125, "volume": 3480540.0}, {"date": "2020-12-22", "close": 88.5575, "volume": 2807872.0}, {"date": "2020-12-23", "close": 88.9975, "volume": 2450328.0}, {"date": "2020-12-24", "close": 88.755, "volume": 1129804.0}, {"date": "2020-12-28", "close": 90.5775, "volume": 4018196.0}, {"date": "2020-12-29", "close": 89.225, "volume": 1973648.0}, {"date": "2020-12-30", "close": 90.6925, "volume": 2493752.0}, {"date": "2020-12-31", "close": 92.43, "volume": 3233492.0}, {"date": "2021-01-04", "close": 89.435, "volume": 4080004.0}, {"date": "2021-01-05", "close": 92.1875, "volume": 2850776.0}, {"date": "2021-01-06", "close": 93.98, "volume": 7632840.0}, {"date": "2021-01-07", "close": 96.79, "volume": 4798928.0}, {"date": "2021-01-08", "close": 97.0225, "volume": 5110672.0}, {"date": "2021-01-11", "close": 92.66, "volume": 5777408.0}, {"date": "2021-01-12", "close": 90.0425, "volume": 4542316.0}, {"date": "2021-01-13", "close": 90.6375, "volume": 3947300.0}, {"date": "2021-01-14", "close": 88.02, "volume": 3562476.0}, {"date": "2021-01-15", "close": 88.55, "volume": 3011808.0}, {"date": "2021-01-19", "close": 89.41, "volume": 3178192.0}, {"date": "2021-01-20", "close": 91.03, "volume": 4673720.0}, {"date": "2021-01-21", "close": 91.875, "volume": 2757388.0}, {"date": "2021-01-22", "close": 92.53, "volume": 1697092.0}, {"date": "2021-01-25", "close": 94.0975, "volume": 2271548.0}, {"date": "2021-01-26", "close": 90.355, "volume": 3574160.0}, {"date": "2021-01-27", "close": 87.41, "volume": 4143284.0}, {"date": "2021-01-28", "close": 91.7225, "volume": 3906112.0}, {"date": "2021-01-29", "close": 93.7125, "volume": 4383140.0}, {"date": "2021-02-01", "close": 95.655, "volume": 2893816.0}, {"date": "2021-02-02", "close": 98.6575, "volume": 3459920.0}, {"date": "2021-02-03", "close": 97.9225, "volume": 2952132.0}, {"date": "2021-02-04", "close": 100.8125, "volume": 3154288.0}, {"date": "2021-02-05", "close": 102.7575, "volume": 2238420.0}, {"date": "2021-02-08", "close": 100.825, "volume": 3482000.0}, {"date": "2021-02-09", "close": 100.2575, "volume": 3064456.0}, {"date": "2021-02-10", "close": 99.86, "volume": 2784232.0}, {"date": "2021-02-11", "close": 102.55, "volume": 2747296.0}, {"date": "2021-02-12", "close": 103.14, "volume": 7701036.0}, {"date": "2021-02-16", "close": 101.095, "volume": 3509120.0}, {"date": "2021-02-17", "close": 103.53, "volume": 2606644.0}, {"date": "2021-02-18", "close": 102.71, "volume": 2414152.0}, {"date": "2021-02-19", "close": 104.735, "volume": 3828688.0}, {"date": "2021-02-22", "close": 103.015, "volume": 2588432.0}, {"date": "2021-02-23", "close": 101.695, "volume": 3146400.0}, {"date": "2021-02-24", "close": 101.41, "volume": 2356300.0}, {"date": "2021-02-25", "close": 98.8675, "volume": 2497460.0}, {"date": "2021-02-26", "close": 99.445, "volume": 2733004.0}, {"date": "2021-03-01", "close": 99.1675, "volume": 2867844.0}, {"date": "2021-03-02", "close": 97.9775, "volume": 2661860.0}, {"date": "2021-03-03", "close": 92.175, "volume": 5245296.0}, {"date": "2021-03-04", "close": 89.0675, "volume": 4117652.0}, {"date": "2021-03-05", "close": 91.0225, "volume": 3169508.0}, {"date": "2021-03-08", "close": 88.015, "volume": 3461344.0}, {"date": "2021-03-09", "close": 90.735, "volume": 3337968.0}, {"date": "2021-03-10", "close": 89.0975, "volume": 4384732.0}, {"date": "2021-03-11", "close": 91.695, "volume": 2452832.0}, {"date": "2021-03-12", "close": 89.4325, "volume": 3695900.0}, {"date": "2021-03-15", "close": 90.4825, "volume": 3287272.0}, {"date": "2021-03-16", "close": 88.6625, "volume": 3118388.0}, {"date": "2021-03-17", "close": 87.925, "volume": 4123084.0}, {"date": "2021-03-18", "close": 84.7875, "volume": 4789176.0}, {"date": "2021-03-19", "close": 86.1575, "volume": 3724072.0}, {"date": "2021-03-22", "close": 89.955, "volume": 4216848.0}, {"date": "2021-03-23", "close": 91.0425, "volume": 3465324.0}, {"date": "2021-03-24", "close": 88.9325, "volume": 3529848.0}, {"date": "2021-03-25", "close": 87.0475, "volume": 3526984.0}, {"date": "2021-03-26", "close": 88.1825, "volume": 2802128.0}, {"date": "2021-03-29", "close": 87.3425, "volume": 2506348.0}, {"date": "2021-03-30", "close": 86.8, "volume": 2626400.0}, {"date": "2021-03-31", "close": 89.8475, "volume": 2905048.0}, {"date": "2021-04-01", "close": 91.375, "volume": 2214656.0}, {"date": "2021-04-05", "close": 92.04, "volume": 1834788.0}, {"date": "2021-04-06", "close": 93.25, "volume": 3251720.0}, {"date": "2021-04-07", "close": 92.35, "volume": 1802520.0}, {"date": "2021-04-08", "close": 94.595, "volume": 1727972.0}, {"date": "2021-04-09", "close": 95.7225, "volume": 1725400.0}, {"date": "2021-04-12", "close": 96.7875, "volume": 2360780.0}, {"date": "2021-04-13", "close": 97.025, "volume": 1898908.0}, {"date": "2021-04-14", "close": 97.775, "volume": 2041188.0}, {"date": "2021-04-15", "close": 99.8725, "volume": 2102140.0}, {"date": "2021-04-16", "close": 100.01, "volume": 2200200.0}, {"date": "2021-04-19", "close": 98.26, "volume": 1558968.0}, {"date": "2021-04-20", "close": 97.2275, "volume": 2902792.0}, {"date": "2021-04-21", "close": 100.405, "volume": 2273952.0}, {"date": "2021-04-22", "close": 102.595, "volume": 3198624.0}, {"date": "2021-04-23", "close": 103.75, "volume": 1636816.0}, {"date": "2021-04-26", "close": 104.6925, "volume": 2087244.0}, {"date": "2021-04-27", "close": 105.425, "volume": 3025640.0}, {"date": "2021-04-28", "close": 106.4425, "volume": 2047116.0}, {"date": "2021-04-29", "close": 105.425, "volume": 2930340.0}, {"date": "2021-04-30", "close": 96.525, "volume": 10977756.0}, {"date": "2021-05-03", "close": 95.1425, "volume": 3723420.0}, {"date": "2021-05-04", "close": 92.855, "volume": 3737896.0}, {"date": "2021-05-05", "close": 91.485, "volume": 3365260.0}, {"date": "2021-05-06", "close": 89.335, "volume": 3480916.0}, {"date": "2021-05-07", "close": 89.685, "volume": 2849536.0}, {"date": "2021-05-10", "close": 85.6725, "volume": 3306212.0}, {"date": "2021-05-11", "close": 87.0, "volume": 6265352.0}, {"date": "2021-05-12", "close": 83.37, "volume": 4522472.0}, {"date": "2021-05-13", "close": 80.99, "volume": 5070964.0}, {"date": "2021-05-14", "close": 83.3125, "volume": 3219196.0}, {"date": "2021-05-17", "close": 81.35, "volume": 3251968.0}, {"date": "2021-05-18", "close": 82.5275, "volume": 3340144.0}, {"date": "2021-05-19", "close": 83.0725, "volume": 2201124.0}, {"date": "2021-05-20", "close": 86.075, "volume": 2067832.0}, {"date": "2021-05-21", "close": 85.5225, "volume": 2522124.0}, {"date": "2021-05-24", "close": 88.8475, "volume": 5541904.0}, {"date": "2021-05-25", "close": 88.3125, "volume": 2459016.0}, {"date": "2021-05-26", "close": 88.6725, "volume": 3724704.0}, {"date": "2021-05-27", "close": 90.4775, "volume": 3370544.0}, {"date": "2021-05-28", "close": 92.3475, "volume": 3473276.0}, {"date": "2021-06-01", "close": 91.4175, "volume": 2646264.0}, {"date": "2021-06-02", "close": 92.7475, "volume": 2687184.0}, {"date": "2021-06-03", "close": 94.185, "volume": 2808368.0}, {"date": "2021-06-04", "close": 95.7275, "volume": 2414636.0}, {"date": "2021-06-07", "close": 96.745, "volume": 1868932.0}, {"date": "2021-06-08", "close": 97.4875, "volume": 3216332.0}, {"date": "2021-06-09", "close": 97.5075, "volume": 1712984.0}, {"date": "2021-06-10", "close": 99.745, "volume": 4040516.0}, {"date": "2021-06-11", "close": 100.0475, "volume": 2441652.0}, {"date": "2021-06-14", "close": 102.2725, "volume": 3144124.0}, {"date": "2021-06-15", "close": 101.275, "volume": 2483748.0}, {"date": "2021-06-16", "close": 100.9375, "volume": 3069712.0}, {"date": "2021-06-17", "close": 103.1125, "volume": 3024684.0}, {"date": "2021-06-18", "close": 104.5725, "volume": 4016332.0}, {"date": "2021-06-21", "close": 105.7575, "volume": 2565836.0}, {"date": "2021-06-22", "close": 106.8775, "volume": 2357064.0}, {"date": "2021-06-23", "close": 107.93, "volume": 2382640.0}, {"date": "2021-06-24", "close": 106.25, "volume": 4763428.0}, {"date": "2021-06-25", "close": 107.59, "volume": 13446496.0}, {"date": "2021-06-28", "close": 106.79, "volume": 4731572.0}, {"date": "2021-06-29", "close": 106.7, "volume": 2748912.0}, {"date": "2021-06-30", "close": 106.75, "volume": 2819120.0}, {"date": "2021-07-01", "close": 106.71, "volume": 2195708.0}, {"date": "2021-07-02", "close": 107.8975, "volume": 1468208.0}, {"date": "2021-07-06", "close": 110.1625, "volume": 2187592.0}, {"date": "2021-07-07", "close": 111.88, "volume": 3762920.0}, {"date": "2021-07-08", "close": 111.7425, "volume": 2524676.0}, {"date": "2021-07-09", "close": 110.1825, "volume": 2040896.0}, {"date": "2021-07-12", "close": 111.4425, "volume": 1502016.0}, {"date": "2021-07-13", "close": 111.5975, "volume": 1971328.0}, {"date": "2021-07-14", "close": 110.1225, "volume": 2082312.0}, {"date": "2021-07-15", "close": 110.355, "volume": 2180988.0}, {"date": "2021-07-16", "close": 112.1725, "volume": 2731160.0}, {"date": "2021-07-19", "close": 108.7625, "volume": 3145488.0}, {"date": "2021-07-20", "close": 111.925, "volume": 3154508.0}, {"date": "2021-07-21", "close": 111.745, "volume": 1723856.0}, {"date": "2021-07-22", "close": 112.7225, "volume": 1380484.0}, {"date": "2021-07-23", "close": 115.18, "volume": 2437864.0}, {"date": "2021-07-26", "close": 113.145, "volume": 1547072.0}, {"date": "2021-07-27", "close": 112.145, "volume": 1916856.0}, {"date": "2021-07-28", "close": 114.98, "volume": 1762192.0}, {"date": "2021-07-29", "close": 114.0125, "volume": 2992492.0}, {"date": "2021-07-30", "close": 128.8775, "volume": 9673624.0}, {"date": "2021-08-02", "close": 127.8375, "volume": 2853888.0}, {"date": "2021-08-03", "close": 130.305, "volume": 2144324.0}, {"date": "2021-08-04", "close": 128.6325, "volume": 4629444.0}, {"date": "2021-08-05", "close": 130.9825, "volume": 1796136.0}, {"date": "2021-08-06", "close": 129.16, "volume": 2202088.0}, {"date": "2021-08-09", "close": 129.395, "volume": 4002192.0}, {"date": "2021-08-10", "close": 124.985, "volume": 3065388.0}, {"date": "2021-08-11", "close": 122.565, "volume": 4074688.0}, {"date": "2021-08-12", "close": 123.2125, "volume": 1787240.0}, {"date": "2021-08-13", "close": 122.8525, "volume": 1347532.0}, {"date": "2021-08-16", "close": 126.545, "volume": 1872780.0}, {"date": "2021-08-17", "close": 127.56, "volume": 1352028.0}, {"date": "2021-08-18", "close": 127.385, "volume": 2157780.0}, {"date": "2021-08-19", "close": 126.3875, "volume": 2241476.0}, {"date": "2021-08-20", "close": 129.7475, "volume": 1946668.0}, {"date": "2021-08-23", "close": 128.18, "volume": 1883472.0}, {"date": "2021-08-24", "close": 128.825, "volume": 1563812.0}, {"date": "2021-08-25", "close": 129.39, "volume": 961976.0}, {"date": "2021-08-26", "close": 129.265, "volume": 2251892.0}, {"date": "2021-08-27", "close": 130.1775, "volume": 1548756.0}, {"date": "2021-08-30", "close": 130.385, "volume": 2114712.0}, {"date": "2021-08-31", "close": 132.355, "volume": 2320876.0}, {"date": "2021-09-01", "close": 136.23, "volume": 3350192.0}, {"date": "2021-09-02", "close": 134.9275, "volume": 2143500.0}, {"date": "2021-09-03", "close": 135.6075, "volume": 1573276.0}, {"date": "2021-09-07", "close": 137.915, "volume": 1838304.0}, {"date": "2021-09-08", "close": 137.6375, "volume": 1637276.0}, {"date": "2021-09-09", "close": 138.165, "volume": 2346144.0}, {"date": "2021-09-10", "close": 137.345, "volume": 1508372.0}, {"date": "2021-09-13", "close": 135.1075, "volume": 2741704.0}, {"date": "2021-09-14", "close": 135.5575, "volume": 1506656.0}, {"date": "2021-09-15", "close": 137.9175, "volume": 1438244.0}, {"date": "2021-09-16", "close": 141.2825, "volume": 2194364.0}, {"date": "2021-09-17", "close": 140.785, "volume": 3365532.0}, {"date": "2021-09-20", "close": 139.44, "volume": 3132012.0}, {"date": "2021-09-21", "close": 138.4475, "volume": 1766624.0}, {"date": "2021-09-22", "close": 142.605, "volume": 2089756.0}, {"date": "2021-09-23", "close": 143.1825, "volume": 1869916.0}, {"date": "2021-09-24", "close": 140.185, "volume": 1753372.0}, {"date": "2021-09-27", "close": 137.2675, "volume": 2739652.0}, {"date": "2021-09-28", "close": 134.235, "volume": 2231352.0}, {"date": "2021-09-29", "close": 136.395, "volume": 2243940.0}, {"date": "2021-09-30", "close": 136.715, "volume": 2284488.0}, {"date": "2021-10-01", "close": 137.48, "volume": 1772288.0}, {"date": "2021-10-04", "close": 131.6075, "volume": 2207572.0}, {"date": "2021-10-05", "close": 135.0975, "volume": 2370268.0}, {"date": "2021-10-06", "close": 135.4575, "volume": 1932384.0}, {"date": "2021-10-07", "close": 134.7975, "volume": 1973032.0}, {"date": "2021-10-08", "close": 132.275, "volume": 1289036.0}, {"date": "2021-10-11", "close": 132.195, "volume": 1255056.0}, {"date": "2021-10-12", "close": 134.615, "volume": 1592412.0}, {"date": "2021-10-13", "close": 137.0125, "volume": 2139980.0}, {"date": "2021-10-14", "close": 138.6275, "volume": 1909968.0}, {"date": "2021-10-15", "close": 136.1175, "volume": 1860832.0}, {"date": "2021-10-18", "close": 135.32, "volume": 2824504.0}, {"date": "2021-10-19", "close": 137.5125, "volume": 2685184.0}, {"date": "2021-10-20", "close": 139.135, "volume": 1222460.0}, {"date": "2021-10-21", "close": 142.025, "volume": 1381884.0}, {"date": "2021-10-22", "close": 141.6425, "volume": 1336400.0}, {"date": "2021-10-25", "close": 142.085, "volume": 1166576.0}, {"date": "2021-10-26", "close": 141.41, "volume": 1691544.0}, {"date": "2021-10-27", "close": 139.635, "volume": 1436100.0}, {"date": "2021-10-28", "close": 142.58, "volume": 2025956.0}, {"date": "2021-10-29", "close": 155.8025, "volume": 5215124.0}, {"date": "2021-11-01", "close": 156.8175, "volume": 2920324.0}, {"date": "2021-11-02", "close": 159.91, "volume": 3514572.0}, {"date": "2021-11-03", "close": 154.935, "volume": 3042228.0}, {"date": "2021-11-04", "close": 157.455, "volume": 2272524.0}, {"date": "2021-11-05", "close": 158.865, "volume": 1779876.0}, {"date": "2021-11-08", "close": 159.2725, "volume": 1554276.0}, {"date": "2021-11-09", "close": 159.2625, "volume": 1589240.0}, {"date": "2021-11-10", "close": 155.105, "volume": 2019820.0}, {"date": "2021-11-11", "close": 159.3475, "volume": 1970300.0}, {"date": "2021-11-12", "close": 161.64, "volume": 1636316.0}, {"date": "2021-11-15", "close": 160.4875, "volume": 1145308.0}, {"date": "2021-11-16", "close": 162.0075, "volume": 1772612.0}, {"date": "2021-11-17", "close": 162.815, "volume": 3759456.0}, {"date": "2021-11-18", "close": 162.1025, "volume": 2017912.0}, {"date": "2021-11-19", "close": 160.295, "volume": 2267912.0}, {"date": "2021-11-22", "close": 154.515, "volume": 3353512.0}, {"date": "2021-11-23", "close": 147.5, "volume": 4164876.0}, {"date": "2021-11-24", "close": 149.645, "volume": 2916404.0}, {"date": "2021-11-26", "close": 147.99, "volume": 1464412.0}, {"date": "2021-11-29", "close": 142.7525, "volume": 5260376.0}, {"date": "2021-11-30", "close": 140.6475, "volume": 5761620.0}, {"date": "2021-12-01", "close": 137.0875, "volume": 3599084.0}, {"date": "2021-12-02", "close": 140.055, "volume": 3264544.0}, {"date": "2021-12-03", "close": 129.8725, "volume": 5745044.0}, {"date": "2021-12-06", "close": 131.1075, "volume": 4261988.0}, {"date": "2021-12-07", "close": 139.6, "volume": 4663768.0}, {"date": "2021-12-08", "close": 141.2125, "volume": 2560352.0}, {"date": "2021-12-09", "close": 140.0375, "volume": 2760624.0}, {"date": "2021-12-10", "close": 141.625, "volume": 2078844.0}, {"date": "2021-12-13", "close": 137.4025, "volume": 4450688.0}, {"date": "2021-12-14", "close": 133.835, "volume": 5462180.0}, {"date": "2021-12-15", "close": 135.3225, "volume": 8296856.0}, {"date": "2021-12-16", "close": 132.34, "volume": 3510228.0}, {"date": "2021-12-17", "close": 138.835, "volume": 5200440.0}, {"date": "2021-12-20", "close": 136.2225, "volume": 2485204.0}, {"date": "2021-12-21", "close": 141.475, "volume": 2331100.0}, {"date": "2021-12-22", "close": 143.1975, "volume": 1250724.0}, {"date": "2021-12-23", "close": 143.0025, "volume": 1565944.0}, {"date": "2021-12-27", "close": 142.47, "volume": 1544460.0}, {"date": "2021-12-28", "close": 132.375, "volume": 3051116.0}, {"date": "2021-12-29", "close": 133.85, "volume": 2115408.0}, {"date": "2021-12-30", "close": 135.3275, "volume": 1424524.0}, {"date": "2021-12-31", "close": 134.2375, "volume": 1286468.0}, {"date": "2022-01-03", "close": 130.1975, "volume": 3694372.0}, {"date": "2022-01-04", "close": 128.0675, "volume": 3028848.0}, {"date": "2022-01-05", "close": 121.9525, "volume": 2819460.0}, {"date": "2022-01-06", "close": 120.75, "volume": 2994932.0}, {"date": "2022-01-07", "close": 117.8725, "volume": 4933524.0}, {"date": "2022-01-10", "close": 115.585, "volume": 5629540.0}, {"date": "2022-01-11", "close": 120.2925, "volume": 4856524.0}, {"date": "2022-01-12", "close": 122.595, "volume": 4423848.0}, {"date": "2022-01-13", "close": 113.945, "volume": 4412404.0}, {"date": "2022-01-14", "close": 111.835, "volume": 3527520.0}, {"date": "2022-01-18", "close": 107.4675, "volume": 3698220.0}, {"date": "2022-01-19", "close": 108.8075, "volume": 3368044.0}, {"date": "2022-01-20", "close": 108.66, "volume": 3406644.0}, {"date": "2022-01-21", "close": 105.525, "volume": 3606992.0}, {"date": "2022-01-24", "close": 106.7075, "volume": 4809620.0}, {"date": "2022-01-25", "close": 101.5575, "volume": 4021616.0}, {"date": "2022-01-26", "close": 98.9575, "volume": 3733120.0}, {"date": "2022-01-27", "close": 95.88, "volume": 3963572.0}, {"date": "2022-01-28", "close": 103.3475, "volume": 5807836.0}, {"date": "2022-01-31", "close": 107.62, "volume": 3643872.0}, {"date": "2022-02-01", "close": 108.76, "volume": 3302580.0}, {"date": "2022-02-02", "close": 108.9175, "volume": 2623740.0}, {"date": "2022-02-03", "close": 104.6825, "volume": 2791156.0}, {"date": "2022-02-04", "close": 105.0875, "volume": 3285172.0}, {"date": "2022-02-07", "close": 105.215, "volume": 2379316.0}, {"date": "2022-02-08", "close": 106.3825, "volume": 1935860.0}, {"date": "2022-02-09", "close": 111.97, "volume": 3723932.0}, {"date": "2022-02-10", "close": 110.5675, "volume": 4499756.0}, {"date": "2022-02-11", "close": 105.14, "volume": 4631960.0}, {"date": "2022-02-14", "close": 101.75, "volume": 3262700.0}, {"date": "2022-02-15", "close": 104.3775, "volume": 2982152.0}, {"date": "2022-02-16", "close": 103.4075, "volume": 2134704.0}, {"date": "2022-02-17", "close": 96.8125, "volume": 4331764.0}, {"date": "2022-02-18", "close": 95.31, "volume": 4455332.0}, {"date": "2022-02-22", "close": 97.74, "volume": 2828412.0}, {"date": "2022-02-23", "close": 94.0775, "volume": 2924460.0}, {"date": "2022-02-24", "close": 102.18, "volume": 5588972.0}, {"date": "2022-02-25", "close": 102.835, "volume": 2756916.0}, {"date": "2022-02-28", "close": 103.4775, "volume": 3374408.0}, {"date": "2022-03-01", "close": 102.1025, "volume": 2847736.0}, {"date": "2022-03-02", "close": 105.02, "volume": 2445836.0}, {"date": "2022-03-03", "close": 105.9875, "volume": 2935820.0}, {"date": "2022-03-04", "close": 108.015, "volume": 4670936.0}, {"date": "2022-03-07", "close": 105.2025, "volume": 4663576.0}, {"date": "2022-03-08", "close": 100.2, "volume": 4589464.0}, {"date": "2022-03-09", "close": 103.06, "volume": 4221224.0}, {"date": "2022-03-10", "close": 101.395, "volume": 2539100.0}, {"date": "2022-03-11", "close": 97.565, "volume": 2430188.0}, {"date": "2022-03-14", "close": 101.8225, "volume": 4262632.0}, {"date": "2022-03-15", "close": 104.02, "volume": 3428760.0}, {"date": "2022-03-16", "close": 109.33, "volume": 3523876.0}, {"date": "2022-03-17", "close": 113.6825, "volume": 3247804.0}, {"date": "2022-03-18", "close": 117.0125, "volume": 4040664.0}, {"date": "2022-03-21", "close": 115.085, "volume": 2404548.0}, {"date": "2022-03-22", "close": 116.1775, "volume": 1822392.0}, {"date": "2022-03-23", "close": 112.3275, "volume": 2992296.0}, {"date": "2022-03-24", "close": 117.0975, "volume": 2718920.0}, {"date": "2022-03-25", "close": 120.2425, "volume": 3864484.0}, {"date": "2022-03-28", "close": 123.77, "volume": 2570948.0}, {"date": "2022-03-29", "close": 128.8225, "volume": 3346580.0}, {"date": "2022-03-30", "close": 129.755, "volume": 2854992.0}, {"date": "2022-03-31", "close": 127.9, "volume": 3658356.0}, {"date": "2022-04-01", "close": 132.8925, "volume": 3613464.0}, {"date": "2022-04-04", "close": 130.55, "volume": 3286468.0}, {"date": "2022-04-05", "close": 129.105, "volume": 4176908.0}, {"date": "2022-04-06", "close": 127.385, "volume": 2479420.0}, {"date": "2022-04-07", "close": 128.13, "volume": 2117516.0}, {"date": "2022-04-08", "close": 126.4975, "volume": 1496192.0}, {"date": "2022-04-11", "close": 123.1225, "volume": 1979832.0}, {"date": "2022-04-12", "close": 122.6075, "volume": 2509576.0}, {"date": "2022-04-13", "close": 124.7, "volume": 1986592.0}, {"date": "2022-04-14", "close": 123.0275, "volume": 1640980.0}, {"date": "2022-04-18", "close": 120.1575, "volume": 1343864.0}, {"date": "2022-04-19", "close": 122.9475, "volume": 1992200.0}, {"date": "2022-04-20", "close": 124.0975, "volume": 2166332.0}, {"date": "2022-04-21", "close": 118.1025, "volume": 1900756.0}, {"date": "2022-04-22", "close": 110.1625, "volume": 2460528.0}, {"date": "2022-04-25", "close": 110.6225, "volume": 2461316.0}, {"date": "2022-04-26", "close": 105.875, "volume": 2624968.0}, {"date": "2022-04-27", "close": 103.255, "volume": 2857744.0}, {"date": "2022-04-28", "close": 103.3075, "volume": 4605556.0}, {"date": "2022-04-29", "close": 102.145, "volume": 5434512.0}, {"date": "2022-05-02", "close": 101.785, "volume": 2750276.0}, {"date": "2022-05-03", "close": 98.85, "volume": 2788648.0}, {"date": "2022-05-04", "close": 101.5075, "volume": 3529436.0}, {"date": "2022-05-05", "close": 94.8225, "volume": 2923836.0}, {"date": "2022-05-06", "close": 87.9725, "volume": 5272240.0}, {"date": "2022-05-09", "close": 82.505, "volume": 6014616.0}, {"date": "2022-05-10", "close": 81.8575, "volume": 3253092.0}, {"date": "2022-05-11", "close": 78.735, "volume": 3912368.0}, {"date": "2022-05-12", "close": 77.88, "volume": 4437932.0}, {"date": "2022-05-13", "close": 83.685, "volume": 4758036.0}, {"date": "2022-05-16", "close": 81.15, "volume": 2742756.0}, {"date": "2022-05-17", "close": 83.04, "volume": 2229580.0}, {"date": "2022-05-18", "close": 77.1225, "volume": 4139508.0}, {"date": "2022-05-19", "close": 79.03, "volume": 3669304.0}, {"date": "2022-05-20", "close": 80.3075, "volume": 3301184.0}, {"date": "2022-05-23", "close": 80.98, "volume": 2403432.0}, {"date": "2022-05-24", "close": 72.0325, "volume": 8485068.0}, {"date": "2022-05-25", "close": 70.33, "volume": 11797268.0}, {"date": "2022-05-26", "close": 70.1575, "volume": 6690420.0}, {"date": "2022-05-27", "close": 72.27, "volume": 5984776.0}, {"date": "2022-05-31", "close": 74.485, "volume": 10882116.0}, {"date": "2022-06-01", "close": 70.9625, "volume": 3843592.0}, {"date": "2022-06-02", "close": 77.9575, "volume": 4857508.0}, {"date": "2022-06-03", "close": 73.1975, "volume": 3868336.0}, {"date": "2022-06-06", "close": 74.08, "volume": 3909668.0}, {"date": "2022-06-07", "close": 77.1, "volume": 3253980.0}, {"date": "2022-06-08", "close": 76.4725, "volume": 3147380.0}, {"date": "2022-06-09", "close": 74.1125, "volume": 2623160.0}, {"date": "2022-06-10", "close": 73.4625, "volume": 3880372.0}, {"date": "2022-06-13", "close": 68.06, "volume": 3286916.0}, {"date": "2022-06-14", "close": 69.31, "volume": 3292089.0}, {"date": "2022-06-15", "close": 71.51, "volume": 2988637.0}, {"date": "2022-06-16", "close": 67.99, "volume": 4180404.0}, {"date": "2022-06-17", "close": 68.81, "volume": 6242565.0}, {"date": "2022-06-21", "close": 70.46, "volume": 3145881.0}, {"date": "2022-06-22", "close": 71.52, "volume": 2363834.0}, {"date": "2022-06-23", "close": 75.21, "volume": 2312177.0}, {"date": "2022-06-24", "close": 77.67, "volume": 3563784.0}, {"date": "2022-06-27", "close": 76.6, "volume": 2664768.0}, {"date": "2022-06-28", "close": 74.7, "volume": 2226626.0}, {"date": "2022-06-29", "close": 75.45, "volume": 2306851.0}, {"date": "2022-06-30", "close": 74.53, "volume": 3616595.0}, {"date": "2022-07-01", "close": 77.63, "volume": 1981990.0}, {"date": "2022-07-05", "close": 78.46, "volume": 2086508.0}, {"date": "2022-07-06", "close": 78.35, "volume": 2813989.0}, {"date": "2022-07-07", "close": 81.92, "volume": 3239494.0}, {"date": "2022-07-08", "close": 81.24, "volume": 1658576.0}, {"date": "2022-07-11", "close": 78.43, "volume": 1758753.0}, {"date": "2022-07-12", "close": 78.05, "volume": 1536430.0}, {"date": "2022-07-13", "close": 76.35, "volume": 1742943.0}, {"date": "2022-07-14", "close": 76.5, "volume": 1584075.0}, {"date": "2022-07-15", "close": 79.14, "volume": 2146874.0}, {"date": "2022-07-18", "close": 76.99, "volume": 2248306.0}, {"date": "2022-07-19", "close": 80.64, "volume": 2131284.0}, {"date": "2022-07-20", "close": 82.185, "volume": 2119128.0}, {"date": "2022-07-21", "close": 83.99, "volume": 1983037.0}, {"date": "2022-07-22", "close": 83.78, "volume": 2089930.0}, {"date": "2022-07-25", "close": 82.6, "volume": 1750624.0}, {"date": "2022-07-26", "close": 82.7, "volume": 2569799.0}, {"date": "2022-07-27", "close": 85.8, "volume": 2325680.0}, {"date": "2022-07-28", "close": 86.99, "volume": 4316899.0}, {"date": "2022-07-29", "close": 82.08, "volume": 9906715.0}, {"date": "2022-08-01", "close": 83.83, "volume": 3162609.0}, {"date": "2022-08-02", "close": 88.3, "volume": 4298548.0}, {"date": "2022-08-03", "close": 90.39, "volume": 3510356.0}, {"date": "2022-08-04", "close": 89.54, "volume": 2259352.0}, {"date": "2022-08-05", "close": 89.09, "volume": 2220084.0}, {"date": "2022-08-08", "close": 91.4, "volume": 3110212.0}, {"date": "2022-08-09", "close": 85.12, "volume": 4794427.0}, {"date": "2022-08-10", "close": 89.73, "volume": 3512136.0}, {"date": "2022-08-11", "close": 88.24, "volume": 2584998.0}, {"date": "2022-08-12", "close": 89.83, "volume": 1914913.0}, {"date": "2022-08-15", "close": 92.295, "volume": 1920770.0}, {"date": "2022-08-16", "close": 90.79, "volume": 2433669.0}, {"date": "2022-08-17", "close": 88.14, "volume": 1979412.0}, {"date": "2022-08-18", "close": 87.53, "volume": 2636064.0}, {"date": "2022-08-19", "close": 85.11, "volume": 2222642.0}, {"date": "2022-08-22", "close": 84.3, "volume": 2594104.0}, {"date": "2022-08-23", "close": 83.63, "volume": 2008089.0}, {"date": "2022-08-24", "close": 85.92, "volume": 2476636.0}, {"date": "2022-08-25", "close": 88.37, "volume": 2331049.0}, {"date": "2022-08-26", "close": 84.49, "volume": 3014803.0}, {"date": "2022-08-29", "close": 83.38, "volume": 2107894.0}, {"date": "2022-08-30", "close": 82.74, "volume": 2378051.0}, {"date": "2022-08-31", "close": 82.21, "volume": 2161153.0}, {"date": "2022-09-01", "close": 83.08, "volume": 3928002.0}, {"date": "2022-09-02", "close": 82.0, "volume": 2014126.0}, {"date": "2022-09-06", "close": 82.03, "volume": 1668990.0}, {"date": "2022-09-07", "close": 88.37, "volume": 2821151.0}, {"date": "2022-09-08", "close": 91.59, "volume": 2639230.0}, {"date": "2022-09-09", "close": 92.89, "volume": 2642950.0}, {"date": "2022-09-12", "close": 94.18, "volume": 1651058.0}, {"date": "2022-09-13", "close": 89.17, "volume": 2868249.0}, {"date": "2022-09-14", "close": 90.57, "volume": 1512759.0}, {"date": "2022-09-15", "close": 90.98, "volume": 1808739.0}, {"date": "2022-09-16", "close": 90.09, "volume": 2981949.0}, {"date": "2022-09-19", "close": 87.94, "volume": 2048670.0}, {"date": "2022-09-20", "close": 87.37, "volume": 2069191.0}, {"date": "2022-09-21", "close": 84.46, "volume": 2264397.0}, {"date": "2022-09-22", "close": 80.96, "volume": 2708678.0}, {"date": "2022-09-23", "close": 80.66, "volume": 2062514.0}, {"date": "2022-09-26", "close": 80.35, "volume": 1994961.0}, {"date": "2022-09-27", "close": 79.64, "volume": 2782603.0}, {"date": "2022-09-28", "close": 83.33, "volume": 2800773.0}, {"date": "2022-09-29", "close": 82.1, "volume": 1773277.0}, {"date": "2022-09-30", "close": 80.54, "volume": 2032106.0}, {"date": "2022-10-03", "close": 84.98, "volume": 2589325.0}, {"date": "2022-10-04", "close": 90.97, "volume": 3054854.0}, {"date": "2022-10-05", "close": 91.08, "volume": 2334004.0}, {"date": "2022-10-06", "close": 95.21, "volume": 4233943.0}, {"date": "2022-10-07", "close": 102.14, "volume": 9426003.0}, {"date": "2022-10-10", "close": 100.22, "volume": 3158805.0}, {"date": "2022-10-11", "close": 99.68, "volume": 2704419.0}, {"date": "2022-10-12", "close": 98.32, "volume": 2083528.0}, {"date": "2022-10-13", "close": 101.72, "volume": 3077047.0}, {"date": "2022-10-14", "close": 97.41, "volume": 2119798.0}, {"date": "2022-10-17", "close": 99.73, "volume": 2192973.0}, {"date": "2022-10-18", "close": 96.93, "volume": 3681489.0}, {"date": "2022-10-19", "close": 96.84, "volume": 2480946.0}, {"date": "2022-10-20", "close": 94.36, "volume": 2688362.0}, {"date": "2022-10-21", "close": 95.68, "volume": 4012621.0}, {"date": "2022-10-24", "close": 98.97, "volume": 1892826.0}, {"date": "2022-10-25", "close": 100.95, "volume": 2197321.0}, {"date": "2022-10-26", "close": 102.61, "volume": 2545787.0}, {"date": "2022-10-27", "close": 101.25, "volume": 3774137.0}, {"date": "2022-10-28", "close": 120.87, "volume": 9279797.0}, {"date": "2022-10-31", "close": 120.78, "volume": 4048945.0}, {"date": "2022-11-01", "close": 119.04, "volume": 2945353.0}, {"date": "2022-11-02", "close": 115.95, "volume": 3223401.0}, {"date": "2022-11-03", "close": 112.6, "volume": 3183409.0}, {"date": "2022-11-04", "close": 114.88, "volume": 3208876.0}, {"date": "2022-11-07", "close": 115.33, "volume": 1927298.0}, {"date": "2022-11-08", "close": 115.35, "volume": 1678476.0}, {"date": "2022-11-09", "close": 113.15, "volume": 1711843.0}, {"date": "2022-11-10", "close": 119.84, "volume": 3473351.0}, {"date": "2022-11-11", "close": 115.96, "volume": 3461462.0}, {"date": "2022-11-14", "close": 112.99, "volume": 3395828.0}, {"date": "2022-11-15", "close": 116.31, "volume": 2330996.0}, {"date": "2022-11-16", "close": 114.89, "volume": 1536145.0}, {"date": "2022-11-17", "close": 112.64, "volume": 2162568.0}, {"date": "2022-11-18", "close": 113.72, "volume": 1809818.0}, {"date": "2022-11-21", "close": 112.66, "volume": 1893740.0}, {"date": "2022-11-22", "close": 111.01, "volume": 2654332.0}, {"date": "2022-11-23", "close": 112.92, "volume": 3529182.0}, {"date": "2022-11-25", "close": 112.0, "volume": 1182919.0}, {"date": "2022-11-28", "close": 112.57, "volume": 3268887.0}, {"date": "2022-11-29", "close": 110.39, "volume": 2659030.0}, {"date": "2022-11-30", "close": 116.28, "volume": 4117909.0}, {"date": "2022-12-01", "close": 118.03, "volume": 2055590.0}, {"date": "2022-12-02", "close": 118.11, "volume": 1883653.0}, {"date": "2022-12-05", "close": 116.56, "volume": 2387507.0}, {"date": "2022-12-06", "close": 116.83, "volume": 2454057.0}, {"date": "2022-12-07", "close": 117.91, "volume": 2169900.0}, {"date": "2022-12-08", "close": 122.67, "volume": 5622846.0}, {"date": "2022-12-09", "close": 116.46, "volume": 3274317.0}, {"date": "2022-12-12", "close": 116.78, "volume": 2609401.0}, {"date": "2022-12-13", "close": 119.56, "volume": 2935385.0}, {"date": "2022-12-14", "close": 121.49, "volume": 3270061.0}, {"date": "2022-12-15", "close": 116.24, "volume": 2651379.0}, {"date": "2022-12-16", "close": 114.63, "volume": 6255831.0}, {"date": "2022-12-19", "close": 112.23, "volume": 2093632.0}, {"date": "2022-12-20", "close": 113.15, "volume": 2247323.0}, {"date": "2022-12-21", "close": 114.76, "volume": 1948501.0}, {"date": "2022-12-22", "close": 113.68, "volume": 1742344.0}, {"date": "2022-12-23", "close": 111.44, "volume": 1078972.0}, {"date": "2022-12-27", "close": 109.88, "volume": 1746657.0}, {"date": "2022-12-28", "close": 109.77, "volume": 1187866.0}, {"date": "2022-12-29", "close": 112.07, "volume": 1285974.0}, {"date": "2022-12-30", "close": 113.24, "volume": 1395652.0}, {"date": "2023-01-03", "close": 114.73, "volume": 2061888.0}, {"date": "2023-01-04", "close": 114.33, "volume": 2188618.0}, {"date": "2023-01-05", "close": 111.69, "volume": 2348230.0}, {"date": "2023-01-06", "close": 115.82, "volume": 2411377.0}, {"date": "2023-01-09", "close": 110.06, "volume": 4995370.0}, {"date": "2023-01-10", "close": 110.88, "volume": 2380996.0}, {"date": "2023-01-11", "close": 106.16, "volume": 4429412.0}, {"date": "2023-01-12", "close": 107.14, "volume": 2878573.0}, {"date": "2023-01-13", "close": 108.47, "volume": 2328047.0}, {"date": "2023-01-17", "close": 109.51, "volume": 1590737.0}, {"date": "2023-01-18", "close": 106.63, "volume": 2006487.0}, {"date": "2023-01-19", "close": 106.2, "volume": 2728270.0}, {"date": "2023-01-20", "close": 107.86, "volume": 2389854.0}, {"date": "2023-01-23", "close": 106.4, "volume": 2818419.0}, {"date": "2023-01-24", "close": 106.03, "volume": 1685609.0}, {"date": "2023-01-25", "close": 104.0, "volume": 3803584.0}, {"date": "2023-01-26", "close": 106.65, "volume": 2266924.0}, {"date": "2023-01-27", "close": 106.72, "volume": 1428199.0}, {"date": "2023-01-30", "close": 105.49, "volume": 1687666.0}, {"date": "2023-01-31", "close": 107.09, "volume": 2091063.0}, {"date": "2023-02-01", "close": 107.71, "volume": 2894559.0}, {"date": "2023-02-02", "close": 108.03, "volume": 3316371.0}, {"date": "2023-02-03", "close": 108.43, "volume": 2969339.0}, {"date": "2023-02-06", "close": 106.73, "volume": 1793944.0}, {"date": "2023-02-07", "close": 109.5, "volume": 2189185.0}, {"date": "2023-02-08", "close": 109.84, "volume": 1917782.0}, {"date": "2023-02-09", "close": 107.24, "volume": 4270790.0}, {"date": "2023-02-10", "close": 117.89, "volume": 6381640.0}, {"date": "2023-02-13", "close": 118.28, "volume": 2944199.0}, {"date": "2023-02-14", "close": 118.55, "volume": 1995957.0}, {"date": "2023-02-15", "close": 120.17, "volume": 1562267.0}, {"date": "2023-02-16", "close": 117.26, "volume": 1580655.0}, {"date": "2023-02-17", "close": 114.76, "volume": 1810253.0}, {"date": "2023-02-21", "close": 114.01, "volume": 2393075.0}, {"date": "2023-02-22", "close": 111.65, "volume": 6377812.0}, {"date": "2023-02-23", "close": 111.87, "volume": 2627058.0}, {"date": "2023-02-24", "close": 110.09, "volume": 1540217.0}, {"date": "2023-02-27", "close": 110.58, "volume": 1528694.0}, {"date": "2023-02-28", "close": 111.01, "volume": 1714560.0}, {"date": "2023-03-01", "close": 110.76, "volume": 1856077.0}, {"date": "2023-03-02", "close": 121.24, "volume": 4461887.0}, {"date": "2023-03-03", "close": 122.92, "volume": 2771082.0}, {"date": "2023-03-06", "close": 113.25, "volume": 5556435.0}, {"date": "2023-03-07", "close": 113.81, "volume": 2304855.0}, {"date": "2023-03-08", "close": 112.74, "volume": 1394816.0}, {"date": "2023-03-09", "close": 112.08, "volume": 3223265.0}, {"date": "2023-03-10", "close": 107.77, "volume": 3014495.0}, {"date": "2023-03-13", "close": 110.66, "volume": 1971468.0}, {"date": "2023-03-14", "close": 113.16, "volume": 2077367.0}, {"date": "2023-03-15", "close": 113.72, "volume": 1967373.0}, {"date": "2023-03-16", "close": 114.56, "volume": 2658451.0}, {"date": "2023-03-17", "close": 113.93, "volume": 2623893.0}, {"date": "2023-03-20", "close": 117.21, "volume": 1704139.0}, {"date": "2023-03-21", "close": 118.98, "volume": 1706318.0}, {"date": "2023-03-22", "close": 115.0, "volume": 1452638.0}, {"date": "2023-03-23", "close": 114.5, "volume": 1918673.0}, {"date": "2023-03-24", "close": 114.09, "volume": 1360748.0}, {"date": "2023-03-27", "close": 116.07, "volume": 1571478.0}, {"date": "2023-03-28", "close": 113.815, "volume": 1335680.0}, {"date": "2023-03-29", "close": 113.96, "volume": 1559896.0}, {"date": "2023-03-30", "close": 114.4, "volume": 1547827.0}, {"date": "2023-03-31", "close": 116.18, "volume": 2118213.0}, {"date": "2023-04-03", "close": 115.24, "volume": 1743393.0}, {"date": "2023-04-04", "close": 115.64, "volume": 1467276.0}, {"date": "2023-04-05", "close": 112.82, "volume": 1489599.0}, {"date": "2023-04-06", "close": 112.47, "volume": 1835194.0}, {"date": "2023-04-10", "close": 112.53, "volume": 1871285.0}, {"date": "2023-04-11", "close": 115.04, "volume": 1826003.0}, {"date": "2023-04-12", "close": 114.82, "volume": 1534627.0}, {"date": "2023-04-13", "close": 116.28, "volume": 1093634.0}, {"date": "2023-04-14", "close": 115.7, "volume": 1150067.0}, {"date": "2023-04-17", "close": 118.65, "volume": 2180505.0}, {"date": "2023-04-18", "close": 118.93, "volume": 1653929.0}, {"date": "2023-04-19", "close": 124.12, "volume": 2410286.0}, {"date": "2023-04-20", "close": 122.19, "volume": 2248022.0}, {"date": "2023-04-21", "close": 123.73, "volume": 2129627.0}, {"date": "2023-04-24", "close": 123.83, "volume": 1829061.0}, {"date": "2023-04-25", "close": 123.96, "volume": 2263414.0}, {"date": "2023-04-26", "close": 124.93, "volume": 2333269.0}, {"date": "2023-04-27", "close": 123.58, "volume": 4074986.0}, {"date": "2023-04-28", "close": 121.34, "volume": 3901531.0}, {"date": "2023-05-01", "close": 118.44, "volume": 2447212.0}, {"date": "2023-05-02", "close": 118.12, "volume": 2662506.0}, {"date": "2023-05-03", "close": 117.32, "volume": 6887641.0}, {"date": "2023-05-04", "close": 117.42, "volume": 1765812.0}, {"date": "2023-05-05", "close": 120.82, "volume": 2170190.0}, {"date": "2023-05-08", "close": 120.18, "volume": 1733527.0}, {"date": "2023-05-09", "close": 119.65, "volume": 1301009.0}, {"date": "2023-05-10", "close": 122.57, "volume": 1821356.0}, {"date": "2023-05-11", "close": 121.07, "volume": 1730122.0}, {"date": "2023-05-12", "close": 121.7, "volume": 1409984.0}, {"date": "2023-05-15", "close": 119.61, "volume": 1565764.0}, {"date": "2023-05-16", "close": 118.61, "volume": 1331784.0}, {"date": "2023-05-17", "close": 118.59, "volume": 1690396.0}, {"date": "2023-05-18", "close": 119.03, "volume": 1598042.0}, {"date": "2023-05-19", "close": 117.13, "volume": 2079990.0}, {"date": "2023-05-22", "close": 119.29, "volume": 2391367.0}, {"date": "2023-05-23", "close": 115.69, "volume": 2282927.0}, {"date": "2023-05-24", "close": 116.73, "volume": 1705289.0}, {"date": "2023-05-25", "close": 114.61, "volume": 2473910.0}, {"date": "2023-05-26", "close": 115.05, "volume": 1688420.0}, {"date": "2023-05-30", "close": 113.56, "volume": 8040117.0}, {"date": "2023-05-31", "close": 117.26, "volume": 5453663.0}, {"date": "2023-06-01", "close": 119.58, "volume": 1993286.0}, {"date": "2023-06-02", "close": 122.57, "volume": 2676431.0}, {"date": "2023-06-05", "close": 124.66, "volume": 3347226.0}, {"date": "2023-06-06", "close": 125.38, "volume": 3304151.0}, {"date": "2023-06-07", "close": 119.71, "volume": 3099561.0}, {"date": "2023-06-08", "close": 121.13, "volume": 1851172.0}, {"date": "2023-06-09", "close": 124.34, "volume": 2121096.0}, {"date": "2023-06-12", "close": 126.91, "volume": 2598875.0}, {"date": "2023-06-13", "close": 125.95, "volume": 2166055.0}, {"date": "2023-06-14", "close": 127.06, "volume": 3325214.0}, {"date": "2023-06-15", "close": 130.98, "volume": 4232063.0}, {"date": "2023-06-16", "close": 130.1, "volume": 4310131.0}, {"date": "2023-06-20", "close": 129.97, "volume": 2599363.0}, {"date": "2023-06-21", "close": 127.86, "volume": 2759666.0}, {"date": "2023-06-22", "close": 126.52, "volume": 2510604.0}, {"date": "2023-06-23", "close": 126.75, "volume": 3264769.0}, {"date": "2023-06-26", "close": 124.62, "volume": 2523187.0}, {"date": "2023-06-27", "close": 123.5, "volume": 2634232.0}, {"date": "2023-06-28", "close": 126.42, "volume": 2360545.0}, {"date": "2023-06-29", "close": 127.94, "volume": 2584651.0}, {"date": "2023-06-30", "close": 128.51, "volume": 2378142.0}, {"date": "2023-07-03", "close": 127.02, "volume": 1237657.0}, {"date": "2023-07-05", "close": 128.07, "volume": 1933395.0}, {"date": "2023-07-06", "close": 127.7, "volume": 1722892.0}, {"date": "2023-07-07", "close": 126.71, "volume": 2173065.0}, {"date": "2023-07-10", "close": 130.62, "volume": 2345819.0}, {"date": "2023-07-11", "close": 131.23, "volume": 1706523.0}, {"date": "2023-07-12", "close": 133.67, "volume": 2294374.0}, {"date": "2023-07-13", "close": 133.98, "volume": 1763833.0}, {"date": "2023-07-14", "close": 137.32, "volume": 3087500.0}, {"date": "2023-07-17", "close": 137.45, "volume": 2290545.0}, {"date": "2023-07-18", "close": 137.93, "volume": 2073499.0}, {"date": "2023-07-19", "close": 133.63, "volume": 2969252.0}, {"date": "2023-07-20", "close": 130.65, "volume": 3287696.0}, {"date": "2023-07-21", "close": 130.6, "volume": 7299371.0}, {"date": "2023-07-24", "close": 127.72, "volume": 2935595.0}, {"date": "2023-07-25", "close": 129.96, "volume": 2056210.0}, {"date": "2023-07-26", "close": 130.69, "volume": 1653581.0}, {"date": "2023-07-27", "close": 129.36, "volume": 3378983.0}, {"date": "2023-07-28", "close": 132.38, "volume": 5006774.0}, {"date": "2023-07-31", "close": 124.56, "volume": 5596420.0}, {"date": "2023-08-01", "close": 122.0, "volume": 3987345.0}, {"date": "2023-08-02", "close": 123.81, "volume": 3295930.0}, {"date": "2023-08-03", "close": 122.07, "volume": 2021115.0}, {"date": "2023-08-04", "close": 120.33, "volume": 2228200.0}, {"date": "2023-08-07", "close": 120.97, "volume": 1697356.0}, {"date": "2023-08-08", "close": 110.19, "volume": 8884549.0}, {"date": "2023-08-09", "close": 110.96, "volume": 4580817.0}, {"date": "2023-08-10", "close": 113.27, "volume": 3391864.0}, {"date": "2023-08-11", "close": 111.69, "volume": 3250379.0}, {"date": "2023-08-14", "close": 115.76, "volume": 3141921.0}, {"date": "2023-08-15", "close": 114.51, "volume": 2598242.0}, {"date": "2023-08-16", "close": 111.16, "volume": 2809652.0}, {"date": "2023-08-17", "close": 107.81, "volume": 3967226.0}, {"date": "2023-08-18", "close": 106.05, "volume": 3729187.0}, {"date": "2023-08-21", "close": 104.68, "volume": 3425109.0}, {"date": "2023-08-22", "close": 106.98, "volume": 3200723.0}, {"date": "2023-08-23", "close": 104.38, "volume": 3821598.0}, {"date": "2023-08-24", "close": 100.98, "volume": 4648725.0}, {"date": "2023-08-25", "close": 100.76, "volume": 4428357.0}, {"date": "2023-08-28", "close": 99.29, "volume": 4197992.0}, {"date": "2023-08-29", "close": 100.58, "volume": 7650584.0}, {"date": "2023-08-30", "close": 103.42, "volume": 5806376.0}, {"date": "2023-08-31", "close": 100.98, "volume": 3707435.0}, {"date": "2023-09-01", "close": 101.895, "volume": 2524566.0}, {"date": "2023-09-05", "close": 100.33, "volume": 3173829.0}, {"date": "2023-09-06", "close": 106.88, "volume": 6645067.0}, {"date": "2023-09-07", "close": 104.91, "volume": 5294961.0}, {"date": "2023-09-08", "close": 104.35, "volume": 3575720.0}, {"date": "2023-09-11", "close": 107.29, "volume": 3496342.0}, {"date": "2023-09-12", "close": 104.86, "volume": 4416324.0}, {"date": "2023-09-13", "close": 105.22, "volume": 2997691.0}, {"date": "2023-09-14", "close": 101.55, "volume": 6447867.0}, {"date": "2023-09-15", "close": 96.35, "volume": 9075967.0}, {"date": "2023-09-18", "close": 95.295, "volume": 3176536.0}, {"date": "2023-09-19", "close": 94.16, "volume": 3644661.0}, {"date": "2023-09-20", "close": 92.63, "volume": 3092472.0}, {"date": "2023-09-21", "close": 89.08, "volume": 5326901.0}, {"date": "2023-09-22", "close": 87.5, "volume": 4556379.0}, {"date": "2023-09-25", "close": 86.06, "volume": 3667641.0}, {"date": "2023-09-26", "close": 88.62, "volume": 4819173.0}, {"date": "2023-09-27", "close": 92.09, "volume": 6709225.0}, {"date": "2023-09-28", "close": 95.46, "volume": 7205193.0}, {"date": "2023-09-29", "close": 93.3, "volume": 5417039.0}, {"date": "2023-10-02", "close": 94.55, "volume": 3244917.0}, {"date": "2023-10-03", "close": 90.94, "volume": 3026831.0}, {"date": "2023-10-04", "close": 87.7, "volume": 5793376.0}, {"date": "2023-10-05", "close": 84.0, "volume": 9019418.0}, {"date": "2023-10-06", "close": 83.22, "volume": 6761720.0}, {"date": "2023-10-09", "close": 83.09, "volume": 3165061.0}, {"date": "2023-10-10", "close": 85.21, "volume": 5266928.0}, {"date": "2023-10-11", "close": 78.97, "volume": 8706833.0}, {"date": "2023-10-12", "close": 75.49, "volume": 9338951.0}, {"date": "2023-10-13", "close": 76.19, "volume": 5124584.0}, {"date": "2023-10-16", "close": 78.95, "volume": 5271468.0}, {"date": "2023-10-17", "close": 80.49, "volume": 5476119.0}, {"date": "2023-10-18", "close": 84.12, "volume": 7717036.0}, {"date": "2023-10-19", "close": 86.04, "volume": 6634187.0}, {"date": "2023-10-20", "close": 85.97, "volume": 4652443.0}, {"date": "2023-10-23", "close": 86.02, "volume": 4042385.0}, {"date": "2023-10-24", "close": 86.35, "volume": 4375201.0}, {"date": "2023-10-25", "close": 84.35, "volume": 4112462.0}, {"date": "2023-10-26", "close": 81.09, "volume": 6707774.0}, {"date": "2023-10-27", "close": 89.29, "volume": 14954610.0}, {"date": "2023-10-30", "close": 84.91, "volume": 7038390.0}, {"date": "2023-10-31", "close": 88.83, "volume": 5391891.0}, {"date": "2023-11-01", "close": 94.13, "volume": 6016837.0}, {"date": "2023-11-02", "close": 93.67, "volume": 4425684.0}, {"date": "2023-11-03", "close": 97.46, "volume": 5092341.0}, {"date": "2023-11-06", "close": 94.84, "volume": 4019706.0}, {"date": "2023-11-07", "close": 95.19, "volume": 3273453.0}, {"date": "2023-11-08", "close": 92.76, "volume": 4631696.0}, {"date": "2023-11-09", "close": 92.4, "volume": 4663643.0}, {"date": "2023-11-10", "close": 94.05, "volume": 4185668.0}, {"date": "2023-11-13", "close": 98.35, "volume": 5725913.0}, {"date": "2023-11-14", "close": 101.38, "volume": 5479586.0}, {"date": "2023-11-15", "close": 102.11, "volume": 4159505.0}, {"date": "2023-11-16", "close": 104.77, "volume": 5726929.0}, {"date": "2023-11-17", "close": 104.97, "volume": 5315982.0}, {"date": "2023-11-20", "close": 108.96, "volume": 4313257.0}, {"date": "2023-11-21", "close": 108.96, "volume": 2778012.0}, {"date": "2023-11-22", "close": 110.8, "volume": 2747566.0}, {"date": "2023-11-24", "close": 112.95, "volume": 1902075.0}, {"date": "2023-11-27", "close": 113.98, "volume": 3687258.0}, {"date": "2023-11-28", "close": 112.2, "volume": 4492399.0}, {"date": "2023-11-29", "close": 116.18, "volume": 4734844.0}, {"date": "2023-11-30", "close": 115.52, "volume": 4537499.0}, {"date": "2023-12-01", "close": 116.62, "volume": 3075029.0}, {"date": "2023-12-04", "close": 118.24, "volume": 3085082.0}, {"date": "2023-12-05", "close": 117.2, "volume": 2768267.0}, {"date": "2023-12-06", "close": 117.94, "volume": 2494462.0}, {"date": "2023-12-07", "close": 118.89, "volume": 2391816.0}, {"date": "2023-12-08", "close": 116.97, "volume": 2375826.0}, {"date": "2023-12-11", "close": 117.9, "volume": 3735643.0}, {"date": "2023-12-12", "close": 119.16, "volume": 2564421.0}, {"date": "2023-12-13", "close": 122.29, "volume": 2811964.0}, {"date": "2023-12-14", "close": 123.1, "volume": 3705414.0}, {"date": "2023-12-15", "close": 122.59, "volume": 5084294.0}, {"date": "2023-12-18", "close": 123.35, "volume": 2571283.0}, {"date": "2023-12-19", "close": 123.29, "volume": 2482221.0}, {"date": "2023-12-20", "close": 116.64, "volume": 5202522.0}, {"date": "2023-12-21", "close": 122.8, "volume": 2837320.0}, {"date": "2023-12-22", "close": 122.17, "volume": 1829088.0}, {"date": "2023-12-26", "close": 123.55, "volume": 1412776.0}, {"date": "2023-12-27", "close": 123.73, "volume": 1844433.0}, {"date": "2023-12-28", "close": 124.16, "volume": 1290397.0}, {"date": "2023-12-29", "close": 124.09, "volume": 1301730.0}, {"date": "2024-01-02", "close": 123.09, "volume": 2091561.0}, {"date": "2024-01-03", "close": 120.27, "volume": 1895900.0}, {"date": "2024-01-04", "close": 121.83, "volume": 1946375.0}, {"date": "2024-01-05", "close": 123.98, "volume": 2084883.0}, {"date": "2024-01-08", "close": 129.63, "volume": 3725697.0}, {"date": "2024-01-09", "close": 129.7, "volume": 2714651.0}, {"date": "2024-01-10", "close": 128.0, "volume": 2350982.0}, {"date": "2024-01-11", "close": 128.93, "volume": 2507331.0}, {"date": "2024-01-12", "close": 125.0, "volume": 3646326.0}, {"date": "2024-01-16", "close": 124.46, "volume": 3116917.0}, {"date": "2024-01-17", "close": 125.45, "volume": 1905712.0}, {"date": "2024-01-18", "close": 127.45, "volume": 3594834.0}, {"date": "2024-01-19", "close": 127.29, "volume": 2819435.0}, {"date": "2024-01-22", "close": 129.29, "volume": 3290126.0}, {"date": "2024-01-23", "close": 127.12, "volume": 1823113.0}, {"date": "2024-01-24", "close": 127.42, "volume": 1762073.0}, {"date": "2024-01-25", "close": 126.505, "volume": 1680134.0}, {"date": "2024-01-26", "close": 121.96, "volume": 3851213.0}, {"date": "2024-01-29", "close": 124.25, "volume": 2675364.0}, {"date": "2024-01-30", "close": 120.79, "volume": 2680756.0}, {"date": "2024-01-31", "close": 121.35, "volume": 2392795.0}, {"date": "2024-02-01", "close": 122.6, "volume": 2478180.0}, {"date": "2024-02-02", "close": 120.96, "volume": 2559747.0}, {"date": "2024-02-05", "close": 121.23, "volume": 2714769.0}, {"date": "2024-02-06", "close": 124.92, "volume": 1988440.0}, {"date": "2024-02-07", "close": 126.61, "volume": 2246575.0}, {"date": "2024-02-08", "close": 127.05, "volume": 4298564.0}, {"date": "2024-02-09", "close": 120.47, "volume": 5639150.0}, {"date": "2024-02-12", "close": 118.42, "volume": 5252213.0}, {"date": "2024-02-13", "close": 117.03, "volume": 3308294.0}, {"date": "2024-02-14", "close": 116.75, "volume": 3158222.0}, {"date": "2024-02-15", "close": 117.69, "volume": 3125665.0}, {"date": "2024-02-16", "close": 117.05, "volume": 3971529.0}, {"date": "2024-02-20", "close": 117.87, "volume": 3198888.0}, {"date": "2024-02-21", "close": 116.39, "volume": 2933632.0}, {"date": "2024-02-22", "close": 117.5, "volume": 3037323.0}, {"date": "2024-02-23", "close": 116.26, "volume": 6214003.0}, {"date": "2024-02-26", "close": 116.17, "volume": 2812732.0}, {"date": "2024-02-27", "close": 115.32, "volume": 2269287.0}, {"date": "2024-02-28", "close": 114.22, "volume": 2764224.0}, {"date": "2024-02-29", "close": 115.07, "volume": 3557097.0}, {"date": "2024-03-01", "close": 121.74, "volume": 4530844.0}, {"date": "2024-03-04", "close": 122.3, "volume": 3477446.0}, {"date": "2024-03-05", "close": 121.78, "volume": 3543599.0}, {"date": "2024-03-06", "close": 133.72, "volume": 9510525.0}, {"date": "2024-03-07", "close": 133.24, "volume": 5021506.0}, {"date": "2024-03-08", "close": 135.25, "volume": 3761934.0}, {"date": "2024-03-11", "close": 133.04, "volume": 3227866.0}, {"date": "2024-03-12", "close": 135.38, "volume": 3364109.0}, {"date": "2024-03-13", "close": 131.68, "volume": 2945537.0}, {"date": "2024-03-14", "close": 129.5, "volume": 2590030.0}, {"date": "2024-03-15", "close": 130.46, "volume": 3965403.0}, {"date": "2024-03-18", "close": 134.72, "volume": 2661607.0}, {"date": "2024-03-19", "close": 134.17, "volume": 2267986.0}, {"date": "2024-03-20", "close": 132.53, "volume": 1921634.0}, {"date": "2024-03-21", "close": 133.41, "volume": 2185478.0}, {"date": "2024-03-22", "close": 133.18, "volume": 1426253.0}, {"date": "2024-03-25", "close": 140.1, "volume": 3917443.0}, {"date": "2024-03-26", "close": 139.93, "volume": 3096190.0}, {"date": "2024-03-27", "close": 139.48, "volume": 2031775.0}, {"date": "2024-03-28", "close": 138.7, "volume": 2519944.0}, {"date": "2024-04-01", "close": 137.94, "volume": 1862427.0}, {"date": "2024-04-02", "close": 136.65, "volume": 2376530.0}, {"date": "2024-04-03", "close": 138.51, "volume": 1735012.0}, {"date": "2024-04-04", "close": 133.34, "volume": 3034285.0}, {"date": "2024-04-05", "close": 138.93, "volume": 2427115.0}, {"date": "2024-04-08", "close": 139.94, "volume": 2285596.0}, {"date": "2024-04-09", "close": 140.45, "volume": 2777247.0}, {"date": "2024-04-10", "close": 140.32, "volume": 1847147.0}, {"date": "2024-04-11", "close": 139.62, "volume": 2070115.0}, {"date": "2024-04-12", "close": 136.14, "volume": 2413463.0}, {"date": "2024-04-15", "close": 134.56, "volume": 2553508.0}, {"date": "2024-04-16", "close": 136.52, "volume": 3036409.0}, {"date": "2024-04-17", "close": 133.86, "volume": 3222471.0}, {"date": "2024-04-18", "close": 134.3, "volume": 2116531.0}, {"date": "2024-04-19", "close": 130.71, "volume": 2859646.0}, {"date": "2024-04-22", "close": 131.52, "volume": 2110326.0}, {"date": "2024-04-23", "close": 134.0, "volume": 2014910.0}, {"date": "2024-04-24", "close": 137.87, "volume": 3238221.0}, {"date": "2024-04-25", "close": 138.01, "volume": 4203199.0}, {"date": "2024-04-26", "close": 124.34, "volume": 8578184.0}, {"date": "2024-04-29", "close": 125.81, "volume": 3846764.0}, {"date": "2024-04-30", "close": 127.39, "volume": 3049287.0}, {"date": "2024-05-01", "close": 125.88, "volume": 2916511.0}, {"date": "2024-05-02", "close": 126.65, "volume": 2311410.0}, {"date": "2024-05-03", "close": 128.37, "volume": 1778982.0}, {"date": "2024-05-06", "close": 129.65, "volume": 1858416.0}, {"date": "2024-05-07", "close": 130.1, "volume": 1425267.0}, {"date": "2024-05-08", "close": 127.42, "volume": 1336571.0}, {"date": "2024-05-09", "close": 128.14, "volume": 1464257.0}, {"date": "2024-05-10", "close": 127.05, "volume": 1689980.0}, {"date": "2024-05-13", "close": 124.95, "volume": 2596547.0}, {"date": "2024-05-14", "close": 125.97, "volume": 2202586.0}, {"date": "2024-05-15", "close": 129.71, "volume": 2306993.0}, {"date": "2024-05-16", "close": 131.91, "volume": 2018359.0}, {"date": "2024-05-17", "close": 131.36, "volume": 2329399.0}, {"date": "2024-05-20", "close": 130.69, "volume": 2114548.0}, {"date": "2024-05-21", "close": 130.84, "volume": 1763503.0}, {"date": "2024-05-22", "close": 130.53, "volume": 2089187.0}, {"date": "2024-05-23", "close": 125.6, "volume": 1986875.0}, {"date": "2024-05-24", "close": 127.37, "volume": 2275564.0}, {"date": "2024-05-28", "close": 127.38, "volume": 1796476.0}, {"date": "2024-05-29", "close": 127.64, "volume": 1349723.0}, {"date": "2024-05-30", "close": 118.4, "volume": 5811458.0}, {"date": "2024-05-31", "close": 118.77, "volume": 6065571.0}, {"date": "2024-06-03", "close": 115.23, "volume": 4058266.0}, {"date": "2024-06-04", "close": 116.71, "volume": 2904439.0}, {"date": "2024-06-05", "close": 118.08, "volume": 3873946.0}, {"date": "2024-06-06", "close": 115.3, "volume": 3509857.0}, {"date": "2024-06-07", "close": 115.79, "volume": 3009534.0}, {"date": "2024-06-10", "close": 116.57, "volume": 2298436.0}, {"date": "2024-06-11", "close": 116.9, "volume": 2223270.0}, {"date": "2024-06-12", "close": 117.2, "volume": 2385508.0}, {"date": "2024-06-13", "close": 113.81, "volume": 2064703.0}, {"date": "2024-06-14", "close": 115.95, "volume": 1813855.0}, {"date": "2024-06-17", "close": 116.53, "volume": 3379666.0}, {"date": "2024-06-18", "close": 116.64, "volume": 2192895.0}, {"date": "2024-06-20", "close": 116.07, "volume": 1875319.0}, {"date": "2024-06-21", "close": 116.64, "volume": 7133365.0}, {"date": "2024-06-24", "close": 110.57, "volume": 4690341.0}, {"date": "2024-06-25", "close": 110.31, "volume": 4093632.0}, {"date": "2024-06-26", "close": 113.51, "volume": 2543965.0}, {"date": "2024-06-27", "close": 114.54, "volume": 2473875.0}, {"date": "2024-06-28", "close": 113.38, "volume": 5429492.0}, {"date": "2024-07-01", "close": 112.17, "volume": 2583626.0}, {"date": "2024-07-02", "close": 112.49, "volume": 1778550.0}, {"date": "2024-07-03", "close": 110.91, "volume": 1353061.0}, {"date": "2024-07-05", "close": 113.69, "volume": 1347262.0}, {"date": "2024-07-08", "close": 110.97, "volume": 1648272.0}, {"date": "2024-07-09", "close": 110.84, "volume": 1291141.0}, {"date": "2024-07-10", "close": 110.79, "volume": 2151162.0}, {"date": "2024-07-11", "close": 112.66, "volume": 2013224.0}, {"date": "2024-07-12", "close": 114.06, "volume": 2300403.0}, {"date": "2024-07-15", "close": 113.01, "volume": 1922836.0}, {"date": "2024-07-16", "close": 116.06, "volume": 2520629.0}, {"date": "2024-07-17", "close": 114.61, "volume": 2562757.0}, {"date": "2024-07-18", "close": 110.7, "volume": 2848504.0}, {"date": "2024-07-19", "close": 111.66, "volume": 2274469.0}, {"date": "2024-07-22", "close": 111.65, "volume": 1728965.0}, {"date": "2024-07-23", "close": 112.13, "volume": 2370361.0}, {"date": "2024-07-24", "close": 111.94, "volume": 3614773.0}, {"date": "2024-07-25", "close": 107.85, "volume": 11417980.0}, {"date": "2024-07-26", "close": 64.0, "volume": 53914130.0}, {"date": "2024-07-29", "close": 67.48, "volume": 18397280.0}, {"date": "2024-07-30", "close": 69.7, "volume": 15509810.0}, {"date": "2024-07-31", "close": 67.82, "volume": 11128850.0}, {"date": "2024-08-01", "close": 70.32, "volume": 11193750.0}, {"date": "2024-08-02", "close": 72.3, "volume": 7633973.0}, {"date": "2024-08-05", "close": 72.43, "volume": 10692290.0}, {"date": "2024-08-06", "close": 75.25, "volume": 9063692.0}, {"date": "2024-08-07", "close": 69.32, "volume": 10012540.0}, {"date": "2024-08-08", "close": 71.5, "volume": 5554353.0}, {"date": "2024-08-09", "close": 69.76, "volume": 3933835.0}, {"date": "2024-08-12", "close": 71.27, "volume": 3348449.0}, {"date": "2024-08-13", "close": 71.02, "volume": 5309438.0}, {"date": "2024-08-14", "close": 70.05, "volume": 5101958.0}, {"date": "2024-08-15", "close": 72.36, "volume": 4827378.0}, {"date": "2024-08-16", "close": 74.65, "volume": 3122863.0}, {"date": "2024-08-19", "close": 77.69, "volume": 3645990.0}, {"date": "2024-08-20", "close": 72.85, "volume": 7704715.0}, {"date": "2024-08-21", "close": 73.2, "volume": 4152511.0}, {"date": "2024-08-22", "close": 72.28, "volume": 3570087.0}, {"date": "2024-08-23", "close": 74.07, "volume": 3358127.0}, {"date": "2024-08-26", "close": 73.67, "volume": 2570091.0}, {"date": "2024-08-27", "close": 72.24, "volume": 3458221.0}, {"date": "2024-08-28", "close": 70.48, "volume": 4090379.0}, {"date": "2024-08-29", "close": 69.62, "volume": 3876367.0}, {"date": "2024-08-30", "close": 69.34, "volume": 4614225.0}, {"date": "2024-09-03", "close": 72.36, "volume": 5226589.0}, {"date": "2024-09-04", "close": 69.82, "volume": 4308057.0}, {"date": "2024-09-05", "close": 69.05, "volume": 4723197.0}, {"date": "2024-09-06", "close": 68.61, "volume": 3698941.0}, {"date": "2024-09-09", "close": 69.71, "volume": 3632786.0}, {"date": "2024-09-10", "close": 68.55, "volume": 2559305.0}, {"date": "2024-09-11", "close": 68.47, "volume": 3962477.0}, {"date": "2024-09-12", "close": 68.82, "volume": 3595249.0}, {"date": "2024-09-13", "close": 69.51, "volume": 2615490.0}, {"date": "2024-09-16", "close": 70.09, "volume": 4171770.0}, {"date": "2024-09-17", "close": 68.94, "volume": 5084246.0}, {"date": "2024-09-18", "close": 69.46, "volume": 3421445.0}, {"date": "2024-09-19", "close": 71.92, "volume": 4184210.0}, {"date": "2024-09-20", "close": 70.43, "volume": 7711855.0}, {"date": "2024-09-23", "close": 69.7, "volume": 3301829.0}, {"date": "2024-09-24", "close": 68.66, "volume": 3242519.0}, {"date": "2024-09-25", "close": 66.73, "volume": 4131292.0}, {"date": "2024-09-26", "close": 67.53, "volume": 3295219.0}, {"date": "2024-09-27", "close": 67.29, "volume": 4246993.0}, {"date": "2024-09-30", "close": 67.04, "volume": 4106205.0}, {"date": "2024-10-01", "close": 66.0, "volume": 3937864.0}, {"date": "2024-10-02", "close": 67.1, "volume": 3771585.0}, {"date": "2024-10-03", "close": 65.68, "volume": 3457495.0}, {"date": "2024-10-04", "close": 68.11, "volume": 6336526.0}, {"date": "2024-10-07", "close": 68.62, "volume": 3605425.0}, {"date": "2024-10-08", "close": 69.43, "volume": 3944442.0}, {"date": "2024-10-09", "close": 69.62, "volume": 2625079.0}, {"date": "2024-10-10", "close": 69.56, "volume": 4719426.0}, {"date": "2024-10-11", "close": 69.21, "volume": 3942344.0}, {"date": "2024-10-14", "close": 69.18, "volume": 3482918.0}, {"date": "2024-10-15", "close": 67.1, "volume": 5620116.0}, {"date": "2024-10-16", "close": 69.9, "volume": 4703733.0}, {"date": "2024-10-17", "close": 69.55, "volume": 3801182.0}, {"date": "2024-10-18", "close": 72.38, "volume": 3695232.0}, {"date": "2024-10-21", "close": 72.61, "volume": 3233057.0}, {"date": "2024-10-22", "close": 73.08, "volume": 2777881.0}, {"date": "2024-10-23", "close": 72.48, "volume": 4293271.0}, {"date": "2024-10-24", "close": 74.85, "volume": 9945217.0}, {"date": "2024-10-25", "close": 73.44, "volume": 14562600.0}, {"date": "2024-10-28", "close": 72.1, "volume": 5566362.0}, {"date": "2024-10-29", "close": 72.24, "volume": 4164505.0}, {"date": "2024-10-30", "close": 71.8, "volume": 3566753.0}, {"date": "2024-10-31", "close": 70.48, "volume": 4043935.0}, {"date": "2024-11-01", "close": 70.35, "volume": 2735060.0}, {"date": "2024-11-04", "close": 69.7, "volume": 3058490.0}, {"date": "2024-11-05", "close": 69.0, "volume": 3408061.0}, {"date": "2024-11-06", "close": 68.61, "volume": 5193568.0}, {"date": "2024-11-07", "close": 68.91, "volume": 4671422.0}, {"date": "2024-11-08", "close": 69.96, "volume": 3153680.0}, {"date": "2024-11-11", "close": 70.31, "volume": 4532141.0}, {"date": "2024-11-12", "close": 74.34, "volume": 5469099.0}, {"date": "2024-11-13", "close": 72.53, "volume": 4170400.0}, {"date": "2024-11-14", "close": 74.68, "volume": 4517812.0}, {"date": "2024-11-15", "close": 75.88, "volume": 6879181.0}, {"date": "2024-11-18", "close": 76.27, "volume": 3898229.0}, {"date": "2024-11-19", "close": 74.88, "volume": 3351898.0}, {"date": "2024-11-20", "close": 75.24, "volume": 3077219.0}, {"date": "2024-11-21", "close": 74.46, "volume": 3231191.0}, {"date": "2024-11-22", "close": 72.83, "volume": 4562893.0}, {"date": "2024-11-25", "close": 77.83, "volume": 6579325.0}, {"date": "2024-11-26", "close": 77.94, "volume": 4142028.0}, {"date": "2024-11-27", "close": 78.1, "volume": 2003316.0}, {"date": "2024-11-29", "close": 77.99, "volume": 1510418.0}, {"date": "2024-12-02", "close": 79.31, "volume": 3277964.0}, {"date": "2024-12-03", "close": 80.91, "volume": 3609716.0}, {"date": "2024-12-04", "close": 81.01, "volume": 3229957.0}, {"date": "2024-12-05", "close": 78.92, "volume": 3275903.0}, {"date": "2024-12-06", "close": 77.72, "volume": 2645420.0}, {"date": "2024-12-09", "close": 78.41, "volume": 2288040.0}, {"date": "2024-12-10", "close": 79.41, "volume": 2969863.0}, {"date": "2024-12-11", "close": 80.47, "volume": 2913125.0}, {"date": "2024-12-12", "close": 78.93, "volume": 3209972.0}, {"date": "2024-12-13", "close": 77.19, "volume": 2956879.0}, {"date": "2024-12-16", "close": 76.41, "volume": 4013482.0}, {"date": "2024-12-17", "close": 77.8, "volume": 3613816.0}, {"date": "2024-12-18", "close": 75.26, "volume": 2949352.0}, {"date": "2024-12-19", "close": 75.82, "volume": 3815111.0}, {"date": "2024-12-20", "close": 80.04, "volume": 11578520.0}, {"date": "2024-12-23", "close": 79.54, "volume": 2389520.0}, {"date": "2024-12-24", "close": 80.24, "volume": 1153109.0}, {"date": "2024-12-26", "close": 80.57, "volume": 1350864.0}, {"date": "2024-12-27", "close": 80.24, "volume": 1797810.0}, {"date": "2024-12-30", "close": 78.0, "volume": 2753046.0}, {"date": "2024-12-31", "close": 77.77, "volume": 1966385.0}, {"date": "2025-01-02", "close": 78.5, "volume": 2243942.0}, {"date": "2025-01-03", "close": 81.07, "volume": 2684639.0}, {"date": "2025-01-06", "close": 79.88, "volume": 3441450.0}, {"date": "2025-01-07", "close": 79.35, "volume": 2429086.0}, {"date": "2025-01-08", "close": 80.09, "volume": 2423240.0}, {"date": "2025-01-10", "close": 77.76, "volume": 4716961.0}, {"date": "2025-01-13", "close": 79.84, "volume": 5520252.0}, {"date": "2025-01-14", "close": 79.17, "volume": 4112953.0}, {"date": "2025-01-15", "close": 80.4, "volume": 4770866.0}, {"date": "2025-01-16", "close": 84.84, "volume": 6002024.0}, {"date": "2025-01-17", "close": 84.38, "volume": 5135596.0}, {"date": "2025-01-21", "close": 86.32, "volume": 4057763.0}, {"date": "2025-01-22", "close": 87.09, "volume": 3175381.0}, {"date": "2025-01-23", "close": 87.7, "volume": 3991432.0}, {"date": "2025-01-24", "close": 88.75, "volume": 3256231.0}, {"date": "2025-01-27", "close": 87.53, "volume": 3206222.0}, {"date": "2025-01-28", "close": 88.35, "volume": 3408263.0}, {"date": "2025-01-29", "close": 86.43, "volume": 2639183.0}, {"date": "2025-01-30", "close": 87.62, "volume": 2160122.0}, {"date": "2025-01-31", "close": 86.83, "volume": 2339488.0}, {"date": "2025-02-03", "close": 87.05, "volume": 2177688.0}, {"date": "2025-02-04", "close": 87.46, "volume": 2079105.0}, {"date": "2025-02-05", "close": 88.78, "volume": 2011934.0}, {"date": "2025-02-06", "close": 88.32, "volume": 2472161.0}, {"date": "2025-02-07", "close": 88.08, "volume": 2928675.0}, {"date": "2025-02-10", "close": 88.27, "volume": 3006767.0}, {"date": "2025-02-11", "close": 86.38, "volume": 2586247.0}, {"date": "2025-02-12", "close": 83.87, "volume": 4111749.0}, {"date": "2025-02-13", "close": 84.09, "volume": 6821217.0}, {"date": "2025-02-14", "close": 89.07, "volume": 7591954.0}, {"date": "2025-02-18", "close": 90.53, "volume": 5693476.0}, {"date": "2025-02-19", "close": 89.68, "volume": 3251731.0}, {"date": "2025-02-20", "close": 89.34, "volume": 3340528.0}, {"date": "2025-02-21", "close": 88.78, "volume": 3729542.0}, {"date": "2025-02-24", "close": 90.75, "volume": 4021266.0}, {"date": "2025-02-25", "close": 88.32, "volume": 3488404.0}, {"date": "2025-02-26", "close": 89.91, "volume": 3052308.0}, {"date": "2025-02-27", "close": 87.81, "volume": 2484427.0}, {"date": "2025-02-28", "close": 88.37, "volume": 4965831.0}, {"date": "2025-03-03", "close": 85.99, "volume": 3910629.0}, {"date": "2025-03-04", "close": 82.42, "volume": 5574629.0}, {"date": "2025-03-05", "close": 81.96, "volume": 3343383.0}, {"date": "2025-03-06", "close": 79.51, "volume": 5366674.0}, {"date": "2025-03-07", "close": 77.84, "volume": 3882539.0}, {"date": "2025-03-10", "close": 70.72, "volume": 8340247.0}, {"date": "2025-03-11", "close": 70.26, "volume": 6059270.0}, {"date": "2025-03-12", "close": 70.76, "volume": 5172972.0}, {"date": "2025-03-13", "close": 68.48, "volume": 3360485.0}, {"date": "2025-03-14", "close": 70.69, "volume": 4902283.0}, {"date": "2025-03-17", "close": 71.35, "volume": 3627105.0}, {"date": "2025-03-18", "close": 70.7, "volume": 2604057.0}, {"date": "2025-03-19", "close": 73.38, "volume": 4303239.0}, {"date": "2025-03-20", "close": 75.11, "volume": 3588379.0}, {"date": "2025-03-21", "close": 73.8, "volume": 5560929.0}, {"date": "2025-03-24", "close": 75.32, "volume": 2692800.0}, {"date": "2025-03-25", "close": 73.55, "volume": 3240581.0}, {"date": "2025-03-26", "close": 72.13, "volume": 3271802.0}, {"date": "2025-03-27", "close": 69.47, "volume": 5524036.0}, {"date": "2025-03-28", "close": 67.74, "volume": 4681070.0}, {"date": "2025-03-31", "close": 68.29, "volume": 5617469.0}, {"date": "2025-04-01", "close": 67.32, "volume": 3216548.0}, {"date": "2025-04-02", "close": 68.14, "volume": 2561941.0}, {"date": "2025-04-03", "close": 61.8, "volume": 5404473.0}, {"date": "2025-04-04", "close": 59.83, "volume": 6552482.0}, {"date": "2025-04-07", "close": 61.63, "volume": 8396078.0}, {"date": "2025-04-08", "close": 60.69, "volume": 5576407.0}, {"date": "2025-04-09", "close": 66.84, "volume": 6697678.0}, {"date": "2025-04-10", "close": 67.3, "volume": 8912116.0}, {"date": "2025-04-11", "close": 66.14, "volume": 4788611.0}, {"date": "2025-04-14", "close": 67.39, "volume": 3644730.0}, {"date": "2025-04-15", "close": 69.23, "volume": 4615119.0}, {"date": "2025-04-16", "close": 68.73, "volume": 4273569.0}, {"date": "2025-04-17", "close": 68.57, "volume": 3702797.0}, {"date": "2025-04-21", "close": 66.11, "volume": 4023310.0}, {"date": "2025-04-22", "close": 66.33, "volume": 4142207.0}, {"date": "2025-04-23", "close": 66.86, "volume": 4522417.0}, {"date": "2025-04-24", "close": 70.78, "volume": 3922896.0}, {"date": "2025-04-25", "close": 71.66, "volume": 2857999.0}, {"date": "2025-04-28", "close": 71.18, "volume": 2782847.0}, {"date": "2025-04-29", "close": 71.3, "volume": 2332053.0}, {"date": "2025-04-30", "close": 71.38, "volume": 2859756.0}, {"date": "2025-05-01", "close": 70.26, "volume": 6874455.0}, {"date": "2025-05-02", "close": 81.62, "volume": 10696540.0}, {"date": "2025-05-05", "close": 80.27, "volume": 5371566.0}, {"date": "2025-05-06", "close": 81.53, "volume": 5205021.0}, {"date": "2025-05-07", "close": 83.35, "volume": 3945588.0}, {"date": "2025-05-08", "close": 85.34, "volume": 6159401.0}, {"date": "2025-05-09", "close": 84.67, "volume": 3349024.0}, {"date": "2025-05-12", "close": 85.05, "volume": 4030142.0}, {"date": "2025-05-13", "close": 84.11, "volume": 5514636.0}, {"date": "2025-05-14", "close": 86.52, "volume": 3828441.0}, {"date": "2025-05-15", "close": 85.67, "volume": 2892321.0}, {"date": "2025-05-16", "close": 85.48, "volume": 3397874.0}, {"date": "2025-05-19", "close": 86.96, "volume": 2366501.0}, {"date": "2025-05-20", "close": 87.34, "volume": 2743539.0}, {"date": "2025-05-21", "close": 84.89, "volume": 2673498.0}, {"date": "2025-05-22", "close": 84.83, "volume": 1693953.0}, {"date": "2025-05-23", "close": 84.51, "volume": 2599356.0}, {"date": "2025-05-27", "close": 85.33, "volume": 2034121.0}, {"date": "2025-05-28", "close": 86.98, "volume": 2862709.0}, {"date": "2025-05-29", "close": 84.86, "volume": 3694185.0}, {"date": "2025-05-30", "close": 85.8, "volume": 4257115.0}, {"date": "2025-06-02", "close": 85.51, "volume": 2524466.0}, {"date": "2025-06-03", "close": 86.79, "volume": 2423031.0}, {"date": "2025-06-04", "close": 85.61, "volume": 1858029.0}, {"date": "2025-06-05", "close": 85.74, "volume": 2394742.0}, {"date": "2025-06-06", "close": 86.67, "volume": 2422665.0}, {"date": "2025-06-09", "close": 85.68, "volume": 2072842.0}, {"date": "2025-06-10", "close": 84.82, "volume": 2246936.0}, {"date": "2025-06-11", "close": 82.99, "volume": 3246683.0}, {"date": "2025-06-12", "close": 82.85, "volume": 2805698.0}, {"date": "2025-06-13", "close": 81.99, "volume": 2904103.0}, {"date": "2025-06-16", "close": 83.0, "volume": 3446282.0}, {"date": "2025-06-17", "close": 81.83, "volume": 2685622.0}, {"date": "2025-06-18", "close": 81.01, "volume": 4738518.0}, {"date": "2025-06-20", "close": 80.0, "volume": 5238850.0}, {"date": "2025-06-23", "close": 79.84, "volume": 5672531.0}, {"date": "2025-06-24", "close": 87.57, "volume": 10201000.0}, {"date": "2025-06-25", "close": 84.68, "volume": 4435185.0}, {"date": "2025-06-26", "close": 85.04, "volume": 2456012.0}, {"date": "2025-06-27", "close": 86.33, "volume": 4632472.0}, {"date": "2025-06-30", "close": 87.29, "volume": 2724448.0}, {"date": "2025-07-01", "close": 83.58, "volume": 5589561.0}, {"date": "2025-07-02", "close": 83.58, "volume": 2867130.0}, {"date": "2025-07-03", "close": 82.93, "volume": 1841055.0}, {"date": "2025-07-07", "close": 82.94, "volume": 2782495.0}, {"date": "2025-07-08", "close": 83.76, "volume": 3037999.0}, {"date": "2025-07-09", "close": 84.87, "volume": 2692919.0}, {"date": "2025-07-10", "close": 85.46, "volume": 3670085.0}, {"date": "2025-07-11", "close": 83.37, "volume": 2328315.0}, {"date": "2025-07-14", "close": 85.33, "volume": 2384116.0}, {"date": "2025-07-15", "close": 84.78, "volume": 2128100.0}, {"date": "2025-07-16", "close": 84.13, "volume": 2353452.0}, {"date": "2025-07-17", "close": 84.1, "volume": 4777438.0}, {"date": "2025-07-18", "close": 83.89, "volume": 2616547.0}, {"date": "2025-07-21", "close": 84.03, "volume": 2093731.0}, {"date": "2025-07-22", "close": 85.12, "volume": 1971631.0}, {"date": "2025-07-23", "close": 86.43, "volume": 2188235.0}, {"date": "2025-07-24", "close": 86.74, "volume": 1994678.0}, {"date": "2025-07-25", "close": 88.99, "volume": 3072493.0}, {"date": "2025-07-28", "close": 89.53, "volume": 2700621.0}, {"date": "2025-07-29", "close": 89.35, "volume": 2472433.0}, {"date": "2025-07-30", "close": 89.06, "volume": 4522233.0}, {"date": "2025-07-31", "close": 80.77, "volume": 9282481.0}, {"date": "2025-08-01", "close": 79.28, "volume": 5238726.0}, {"date": "2025-08-04", "close": 76.25, "volume": 6537454.0}, {"date": "2025-08-05", "close": 75.46, "volume": 5633134.0}, {"date": "2025-08-06", "close": 76.4, "volume": 4843281.0}, {"date": "2025-08-07", "close": 76.4, "volume": 3083957.0}, {"date": "2025-08-08", "close": 78.86, "volume": 3865848.0}, {"date": "2025-08-11", "close": 77.85, "volume": 4224440.0}, {"date": "2025-08-12", "close": 80.17, "volume": 3609936.0}, {"date": "2025-08-13", "close": 79.96, "volume": 4278314.0}, {"date": "2025-08-14", "close": 79.96, "volume": 2291904.0}, {"date": "2025-08-15", "close": 80.95, "volume": 2232926.0}, {"date": "2025-08-18", "close": 80.82, "volume": 2976858.0}, {"date": "2025-08-19", "close": 80.9, "volume": 2267882.0}, {"date": "2025-08-20", "close": 81.67, "volume": 3584483.0}, {"date": "2025-08-21", "close": 80.62, "volume": 3470305.0}, {"date": "2025-08-22", "close": 82.26, "volume": 3667106.0}, {"date": "2025-08-25", "close": 75.96, "volume": 6534615.0}, {"date": "2025-08-26", "close": 76.12, "volume": 4840800.0}, {"date": "2025-08-27", "close": 76.38, "volume": 4576689.0}, {"date": "2025-08-28", "close": 75.08, "volume": 5969633.0}, {"date": "2025-08-29", "close": 75.34, "volume": 2921982.0}, {"date": "2025-09-02", "close": 74.3, "volume": 4469420.0}, {"date": "2025-09-03", "close": 78.92, "volume": 6702573.0}, {"date": "2025-09-04", "close": 80.76, "volume": 4977460.0}, {"date": "2025-09-05", "close": 80.51, "volume": 2718286.0}, {"date": "2025-09-08", "close": 78.0, "volume": 4101010.0}, {"date": "2025-09-09", "close": 78.4, "volume": 2503758.0}, {"date": "2025-09-10", "close": 76.0, "volume": 4889784.0}, {"date": "2025-09-11", "close": 76.0, "volume": 6352978.0}, {"date": "2025-09-12", "close": 76.22, "volume": 3054630.0}, {"date": "2025-09-15", "close": 75.58, "volume": 3861590.0}, {"date": "2025-09-16", "close": 76.55, "volume": 4300567.0}, {"date": "2025-09-17", "close": 76.44, "volume": 7422223.0}, {"date": "2025-09-18", "close": 75.78, "volume": 9237330.0}, {"date": "2025-09-19", "close": 67.45, "volume": 20848660.0}, {"date": "2025-09-22", "close": 69.51, "volume": 11279300.0}, {"date": "2025-09-23", "close": 68.2, "volume": 6156001.0}, {"date": "2025-09-24", "close": 67.5, "volume": 6904896.0}, {"date": "2025-09-25", "close": 68.3, "volume": 6570351.0}, {"date": "2025-09-26", "close": 67.1, "volume": 7431517.0}, {"date": "2025-09-29", "close": 66.46, "volume": 5867974.0}, {"date": "2025-09-30", "close": 67.29, "volume": 3793547.0}, {"date": "2025-10-01", "close": 66.08, "volume": 7619533.0}, {"date": "2025-10-02", "close": 66.44, "volume": 4891592.0}, {"date": "2025-10-03", "close": 67.05, "volume": 4440066.0}, {"date": "2025-10-06", "close": 66.36, "volume": 5931256.0}, {"date": "2025-10-07", "close": 66.03, "volume": 3703550.0}, {"date": "2025-10-08", "close": 67.78, "volume": 5947157.0}, {"date": "2025-10-09", "close": 68.08, "volume": 3345099.0}, {"date": "2025-10-10", "close": 65.12, "volume": 3502918.0}, {"date": "2025-10-13", "close": 65.2, "volume": 3379925.0}, {"date": "2025-10-14", "close": 66.21, "volume": 5726732.0}, {"date": "2025-10-15", "close": 65.41, "volume": 3334085.0}, {"date": "2025-10-16", "close": 66.33, "volume": 3956649.0}, {"date": "2025-10-17", "close": 66.6, "volume": 3516582.0}, {"date": "2025-10-20", "close": 68.43, "volume": 4724688.0}, {"date": "2025-10-21", "close": 69.75, "volume": 4481068.0}, {"date": "2025-10-22", "close": 70.7, "volume": 4156796.0}, {"date": "2025-10-23", "close": 71.06, "volume": 2856351.0}, {"date": "2025-10-24", "close": 70.33, "volume": 3162013.0}, {"date": "2025-10-27", "close": 70.63, "volume": 2909309.0}, {"date": "2025-10-28", "close": 69.23, "volume": 8687456.0}, {"date": "2025-10-29", "close": 68.18, "volume": 4434808.0}, {"date": "2025-10-30", "close": 68.2, "volume": 7250695.0}, {"date": "2025-10-31", "close": 58.22, "volume": 26557730.0}, {"date": "2025-11-03", "close": 60.43, "volume": 17887170.0}, {"date": "2025-11-04", "close": 61.18, "volume": 11623130.0}, {"date": "2025-11-05", "close": 59.28, "volume": 8967393.0}, {"date": "2025-11-06", "close": 58.02, "volume": 8984545.0}, {"date": "2025-11-07", "close": 55.0, "volume": 10943930.0}, {"date": "2025-11-10", "close": 54.84, "volume": 8877587.0}, {"date": "2025-11-11", "close": 58.13, "volume": 9740898.0}, {"date": "2025-11-12", "close": 59.61, "volume": 6845186.0}, {"date": "2025-11-13", "close": 59.72, "volume": 6824424.0}, {"date": "2025-11-14", "close": 58.06, "volume": 5375297.0}, {"date": "2025-11-17", "close": 58.49, "volume": 6047666.0}, {"date": "2025-11-18", "close": 60.17, "volume": 6688572.0}, {"date": "2025-11-19", "close": 59.73, "volume": 6353545.0}, {"date": "2025-11-20", "close": 58.42, "volume": 4820936.0}, {"date": "2025-11-21", "close": 60.23, "volume": 5453686.0}, {"date": "2025-11-24", "close": 62.21, "volume": 6298016.0}, {"date": "2025-11-25", "close": 61.69, "volume": 6759583.0}, {"date": "2025-11-26", "close": 62.53, "volume": 3665450.0}, {"date": "2025-11-28", "close": 63.47, "volume": 2254792.0}, {"date": "2025-12-01", "close": 63.52, "volume": 5209243.0}, {"date": "2025-12-02", "close": 64.45, "volume": 4799533.0}, {"date": "2025-12-03", "close": 64.85, "volume": 3710786.0}, {"date": "2025-12-04", "close": 65.25, "volume": 3484310.0}, {"date": "2025-12-05", "close": 65.49, "volume": 3854687.0}, {"date": "2025-12-08", "close": 65.62, "volume": 4681315.0}, {"date": "2025-12-09", "close": 66.33, "volume": 5136011.0}, {"date": "2025-12-10", "close": 67.56, "volume": 8527643.0}, {"date": "2025-12-11", "close": 68.94, "volume": 6926610.0}, {"date": "2025-12-12", "close": 66.96, "volume": 6833025.0}, {"date": "2025-12-15", "close": 65.73, "volume": 7428659.0}, {"date": "2025-12-16", "close": 66.37, "volume": 4630392.0}, {"date": "2025-12-17", "close": 65.75, "volume": 5235270.0}, {"date": "2025-12-18", "close": 65.91, "volume": 3922649.0}, {"date": "2025-12-19", "close": 66.06, "volume": 10644470.0}, {"date": "2025-12-22", "close": 67.43, "volume": 3950512.0}, {"date": "2025-12-23", "close": 66.86, "volume": 2818447.0}, {"date": "2025-12-24", "close": 67.42, "volume": 948103.0}, {"date": "2025-12-26", "close": 67.57, "volume": 1411796.0}, {"date": "2025-12-29", "close": 67.47, "volume": 2708504.0}, {"date": "2025-12-30", "close": 67.06, "volume": 2252360.0}, {"date": "2025-12-31", "close": 66.37, "volume": 2065092.0}, {"date": "2026-01-02", "close": 66.54, "volume": 2893203.0}, {"date": "2026-01-05", "close": 67.65, "volume": 5200783.0}, {"date": "2026-01-06", "close": 69.89, "volume": 3973695.0}, {"date": "2026-01-07", "close": 70.1, "volume": 5080661.0}, {"date": "2026-01-08", "close": 68.43, "volume": 4564683.0}, {"date": "2026-01-09", "close": 67.4, "volume": 7876486.0}, {"date": "2026-01-12", "close": 70.98, "volume": 10860590.0}, {"date": "2026-01-13", "close": 70.25, "volume": 8712143.0}, {"date": "2026-01-14", "close": 69.7, "volume": 5836483.0}, {"date": "2026-01-15", "close": 69.24, "volume": 5636161.0}, {"date": "2026-01-16", "close": 69.54, "volume": 7440493.0}, {"date": "2026-01-20", "close": 70.73, "volume": 4842341.0}, {"date": "2026-01-21", "close": 72.11, "volume": 5406323.0}, {"date": "2026-01-22", "close": 73.92, "volume": 11335560.0}, {"date": "2026-01-23", "close": 72.86, "volume": 5247368.0}, {"date": "2026-01-26", "close": 73.34, "volume": 7318771.0}, {"date": "2026-01-27", "close": 73.67, "volume": 5642820.0}, {"date": "2026-01-28", "close": 73.36, "volume": 4525412.0}, {"date": "2026-01-29", "close": 74.0, "volume": 5100856.0}, {"date": "2026-01-30", "close": 73.04, "volume": 3825652.0}, {"date": "2026-02-02", "close": 72.53, "volume": 3274347.0}, {"date": "2026-02-03", "close": 71.63, "volume": 5026743.0}, {"date": "2026-02-04", "close": 70.82, "volume": 7051273.0}, {"date": "2026-02-05", "close": 69.89, "volume": 5571968.0}, {"date": "2026-02-06", "close": 69.97, "volume": 3659937.0}, {"date": "2026-02-09", "close": 70.16, "volume": 4031502.0}, {"date": "2026-02-10", "close": 68.16, "volume": 7885749.0}, {"date": "2026-02-11", "close": 68.15, "volume": 5173249.0}, {"date": "2026-02-12", "close": 65.08, "volume": 7685688.0}, {"date": "2026-02-13", "close": 70.02, "volume": 11020960.0}, {"date": "2026-02-17", "close": 70.43, "volume": 5909319.0}, {"date": "2026-02-18", "close": 72.8, "volume": 4450543.0}, {"date": "2026-02-19", "close": 72.27, "volume": 3459134.0}, {"date": "2026-02-20", "close": 73.08, "volume": 3325464.0}, {"date": "2026-02-23", "close": 73.26, "volume": 4864518.0}, {"date": "2026-02-24", "close": 73.09, "volume": 4141766.0}, {"date": "2026-02-25", "close": 73.16, "volume": 3239937.0}, {"date": "2026-02-26", "close": 74.38, "volume": 2883634.0}, {"date": "2026-02-27", "close": 73.43, "volume": 5454053.0}, {"date": "2026-03-02", "close": 73.78, "volume": 3699395.0}, {"date": "2026-03-03", "close": 73.08, "volume": 2380733.0}, {"date": "2026-03-04", "close": 72.9, "volume": 4340679.0}, {"date": "2026-03-05", "close": 70.69, "volume": 5099895.0}, {"date": "2026-03-06", "close": 68.1, "volume": 3930660.0}, {"date": "2026-03-09", "close": 68.74, "volume": 4072596.0}, {"date": "2026-03-10", "close": 67.79, "volume": 2521421.0}, {"date": "2026-03-11", "close": 66.31, "volume": 4028170.0}, {"date": "2026-03-12", "close": 65.26, "volume": 5287780.0}, {"date": "2026-03-13", "close": 64.24, "volume": 4075952.0}, {"date": "2026-03-16", "close": 66.34, "volume": 4922237.0}, {"date": "2026-03-17", "close": 67.32, "volume": 5159094.0}, {"date": "2026-03-18", "close": 67.66, "volume": 3987095.0}, {"date": "2026-03-19", "close": 67.27, "volume": 3744633.0}, {"date": "2026-03-20", "close": 66.95, "volume": 8047275.0}, {"date": "2026-03-23", "close": 65.94, "volume": 3662067.0}, {"date": "2026-03-24", "close": 66.6, "volume": 3843530.0}, {"date": "2026-03-25", "close": 66.84, "volume": 2941037.0}, {"date": "2026-03-26", "close": 66.09, "volume": 2160837.0}, {"date": "2026-03-27", "close": 62.25, "volume": 4310200.0}, {"date": "2026-03-30", "close": 61.9, "volume": 3991771.0}, {"date": "2026-03-31", "close": 62.8, "volume": 3977819.0}, {"date": "2026-04-01", "close": 62.37, "volume": 3530460.0}, {"date": "2026-04-02", "close": 62.22, "volume": 2407723.0}, {"date": "2026-04-06", "close": 63.21, "volume": 3192334.0}, {"date": "2026-04-07", "close": 63.11, "volume": 3869971.0}, {"date": "2026-04-08", "close": 65.8, "volume": 2807971.0}, {"date": "2026-04-09", "close": 65.68, "volume": 3762664.0}, {"date": "2026-04-10", "close": 64.02, "volume": 2107262.0}, {"date": "2026-04-13", "close": 63.12, "volume": 5701564.0}, {"date": "2026-04-14", "close": 62.95, "volume": 4730405.0}, {"date": "2026-04-15", "close": 61.54, "volume": 5682926.0}, {"date": "2026-04-16", "close": 61.23, "volume": 5747291.0}, {"date": "2026-04-17", "close": 63.98, "volume": 7831139.0}, {"date": "2026-04-20", "close": 64.62, "volume": 3767237.0}, {"date": "2026-04-21", "close": 62.6, "volume": 4355141.0}, {"date": "2026-04-22", "close": 63.41, "volume": 2680660.0}, {"date": "2026-04-23", "close": 62.7, "volume": 2505814.0}, {"date": "2026-04-24", "close": 61.57, "volume": 3600015.0}, {"date": "2026-04-27", "close": 61.41, "volume": 3377002.0}, {"date": "2026-04-28", "close": 59.32, "volume": 5590696.0}, {"date": "2026-04-29", "close": 57.56, "volume": 6558780.0}, {"date": "2026-04-30", "close": 59.55, "volume": 5343333.0}, {"date": "2026-05-01", "close": 61.35, "volume": 10563040.0}, {"date": "2026-05-04", "close": 60.04, "volume": 5492762.0}, {"date": "2026-05-05", "close": 59.48, "volume": 5528661.0}, {"date": "2026-05-06", "close": 60.36, "volume": 5905337.0}, {"date": "2026-05-07", "close": 60.91, "volume": 5080786.0}, {"date": "2026-05-08", "close": 60.61, "volume": 4217962.0}, {"date": "2026-05-11", "close": 59.33, "volume": 5272514.0}, {"date": "2026-05-12", "close": 61.14, "volume": 6099682.0}, {"date": "2026-05-13", "close": 58.57, "volume": 7032757.0}, {"date": "2026-05-14", "close": 57.82, "volume": 4318139.0}, {"date": "2026-05-15", "close": 61.63, "volume": 11133390.0}, {"date": "2026-05-18", "close": 65.09, "volume": 13510890.0}, {"date": "2026-05-19", "close": 66.95, "volume": 11300940.0}, {"date": "2026-05-20", "close": 71.44, "volume": 11248180.0}, {"date": "2026-05-21", "close": 71.9, "volume": 9081092.0}, {"date": "2026-05-22", "close": 72.1, "volume": 6727437.0}, {"date": "2026-05-26", "close": 72.01, "volume": 5311988.0}, {"date": "2026-05-27", "close": 70.26, "volume": 5863406.0}, {"date": "2026-05-28", "close": 72.34, "volume": 5617967.0}, {"date": "2026-05-29", "close": 73.74, "volume": 9261236.0}, {"date": "2026-06-01", "close": 74.87, "volume": 6140949.0}, {"date": "2026-06-02", "close": 73.45, "volume": 3751604.0}, {"date": "2026-06-03", "close": 72.77, "volume": 4052842.0}, {"date": "2026-06-04", "close": 72.59, "volume": 6370325.0}, {"date": "2026-06-05", "close": 72.86, "volume": 4859343.0}, {"date": "2026-06-08", "close": 76.62, "volume": 7571679.0}, {"date": "2026-06-09", "close": 78.19, "volume": 5424011.0}, {"date": "2026-06-10", "close": 74.77, "volume": 5038093.0}, {"date": "2026-06-11", "close": 75.25, "volume": 6607417.0}, {"date": "2026-06-12", "close": 75.37, "volume": 4773926.0}, {"date": "2026-06-15", "close": 74.22, "volume": 5388470.0}, {"date": "2026-06-16", "close": 73.16, "volume": 3058343.0}, {"date": "2026-06-17", "close": 71.23, "volume": 4431177.0}, {"date": "2026-06-18", "close": 72.47, "volume": 8572121.0}, {"date": "2026-06-22", "close": 69.07, "volume": 5570881.0}, {"date": "2026-06-23", "close": 68.92, "volume": 6347654.0}, {"date": "2026-06-24", "close": 69.75, "volume": 3832030.0}, {"date": "2026-06-25", "close": 68.65, "volume": 4112271.0}, {"date": "2026-06-26", "close": 70.14, "volume": 6872596.0}, {"date": "2026-06-29", "close": 69.98, "volume": 3978772.0}, {"date": "2026-06-30", "close": 67.35, "volume": 4300556.0}, {"date": "2026-07-01", "close": 68.86, "volume": 4793643.0}, {"date": "2026-07-02", "close": 71.25, "volume": 3299278.0}, {"date": "2026-07-06", "close": 72.38, "volume": 4621632.0}, {"date": "2026-07-07", "close": 73.57, "volume": 5569382.0}, {"date": "2026-07-08", "close": 74.06, "volume": 5338782.0}, {"date": "2026-07-09", "close": 73.02, "volume": 4163972.0}, {"date": "2026-07-10", "close": 74.96, "volume": 3856914.0}, {"date": "2026-07-13", "close": 76.35, "volume": 3553999.0}, {"date": "2026-07-14", "close": 74.12, "volume": 4002909.0}, {"date": "2026-07-15", "close": 72.73, "volume": 4160830.0}, {"date": "2026-07-16", "close": 77.98, "volume": 6640098.0}, {"date": "2026-07-17", "close": 76.65, "volume": 5069951.0}, {"date": "2026-07-20", "close": 75.69, "volume": 3188475.0}, {"date": "2026-07-21", "close": 74.75, "volume": 3962329.0}, {"date": "2026-07-22", "close": 71.43, "volume": 3870980.0}, {"date": "2026-07-23", "close": 70.48, "volume": 3264981.0}, {"date": "2026-07-24", "close": 71.54, "volume": 2844471.0}, {"date": "2026-07-27", "close": 73.37, "volume": 5003902.0}, {"date": "2026-07-28", "close": 74.85, "volume": 4120276.0}, {"date": "2026-07-29", "close": 75.14, "volume": 6270154.0}, {"date": "2026-07-30", "close": 74.54, "volume": 5653473.0}, {"date": "2026-07-31", "close": 83.45, "volume": 11982030.0}, {"date": "2026-08-03", "close": 87.31, "volume": 9191480.0}, {"date": "2026-08-04", "close": 86.94, "volume": 6123983.0}, {"date": "2026-08-05", "close": 82.66, "volume": 6010497.0}, {"date": "2026-08-06", "close": 83.02, "volume": 3871530.0}, {"date": "2026-08-07", "close": 84.75, "volume": 4626280.0}], "refreshing": true}