{"ticker": "FAS", "overview": {"name": "Direxion Financial Bull 3X ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FAS", "has_prices": true, "as_of": "2026-10-08", "last": 146.89, "prev_close": 142.84, "change": 4.049999999999983, "change_pct": 0.028353402408288875, "session_volume": 645208.0, "vwap_5": 144.00484983571494, "vwap_20": 151.48336415719305, "vwap_60": 166.09918941609203, "vwap_250": 147.6871135816816, "high_52w": 186.51, "low_52w": 107.91, "avg_volume_20": 486095.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2022-20021255-T3", "src": "CONGRESS", "ticker": "FAS", "cik": "", "company": "Direxion Financial Bull 3X ETF", "company_raw": "10/25/2022$1,001 - $15,000\nF S: New\nDirexion Financial Bull 3X Shares", "who": "Hon. Daniel Crenshaw", "who_key": "Hon. Daniel Crenshaw", "role": "House \u00b7 TX02", "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. Daniel Crenshaw picks up FAS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021255.pdf", "trade_date": "2022-10-25", "timestamp": "2022-10-25", "mins": 2116296}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Hon. Daniel Crenshaw", "who_key": "Hon. Daniel Crenshaw", "role": "House \u00b7 TX02", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2022-10-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021255.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2022-10-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021255.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "FAS", "has_prices": true, "summary": {"n": 1, "avg": 1.1623730310613862, "win_rate": 1.0, "best": 1.1623730310613862, "worst": 1.1623730310613862, "as_of": "2026-10-08"}, "buys": [{"who": "Hon. Daniel Crenshaw", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX02", "amount": 1001.0, "date": "2022-10-25", "score": 0.0, "ref_price": 67.93, "return": 1.1623730310613862}]}, "price_series": [{"date": "2016-10-10", "close": 29.44, "volume": 1760151.0}, {"date": "2016-10-11", "close": 28.54, "volume": 3414941.0}, {"date": "2016-10-12", "close": 28.9, "volume": 1843244.0}, {"date": "2016-10-13", "close": 28.33, "volume": 3822418.0}, {"date": "2016-10-14", "close": 28.57, "volume": 3730867.0}, {"date": "2016-10-17", "close": 28.32, "volume": 1868332.0}, {"date": "2016-10-18", "close": 28.86, "volume": 2289741.0}, {"date": "2016-10-19", "close": 29.46, "volume": 2690447.0}, {"date": "2016-10-20", "close": 29.31, "volume": 2389118.0}, {"date": "2016-10-21", "close": 29.43, "volume": 1882617.0}, {"date": "2016-10-24", "close": 29.68, "volume": 2638087.0}, {"date": "2016-10-25", "close": 29.48, "volume": 1886797.0}, {"date": "2016-10-26", "close": 29.54, "volume": 1669991.0}, {"date": "2016-10-27", "close": 29.19, "volume": 2246306.0}, {"date": "2016-10-28", "close": 29.08, "volume": 3490576.0}, {"date": "2016-10-31", "close": 29.36, "volume": 1873456.0}, {"date": "2016-11-01", "close": 28.63, "volume": 3410567.0}, {"date": "2016-11-02", "close": 27.86, "volume": 3184625.0}, {"date": "2016-11-03", "close": 27.82, "volume": 2262481.0}, {"date": "2016-11-04", "close": 27.66, "volume": 2552555.0}, {"date": "2016-11-07", "close": 29.5, "volume": 3957611.0}, {"date": "2016-11-08", "close": 29.77, "volume": 3556979.0}, {"date": "2016-11-09", "close": 31.83, "volume": 11115490.0}, {"date": "2016-11-10", "close": 33.72, "volume": 11221510.0}, {"date": "2016-11-11", "close": 34.05, "volume": 5838552.0}, {"date": "2016-11-14", "close": 35.75, "volume": 8064809.0}, {"date": "2016-11-15", "close": 35.66, "volume": 5113417.0}, {"date": "2016-11-16", "close": 34.86, "volume": 3677140.0}, {"date": "2016-11-17", "close": 35.75, "volume": 3718409.0}, {"date": "2016-11-18", "close": 35.99, "volume": 2967144.0}, {"date": "2016-11-21", "close": 36.28, "volume": 3630638.0}, {"date": "2016-11-22", "close": 36.61, "volume": 2888094.0}, {"date": "2016-11-23", "close": 36.93, "volume": 3530576.0}, {"date": "2016-11-25", "close": 37.18, "volume": 1122556.0}, {"date": "2016-11-28", "close": 36.2, "volume": 3051053.0}, {"date": "2016-11-29", "close": 36.48, "volume": 2526292.0}, {"date": "2016-11-30", "close": 37.01, "volume": 3592544.0}, {"date": "2016-12-01", "close": 37.66, "volume": 3881561.0}, {"date": "2016-12-02", "close": 37.17, "volume": 2906587.0}, {"date": "2016-12-05", "close": 38.44, "volume": 3817846.0}, {"date": "2016-12-06", "close": 39.3, "volume": 3396735.0}, {"date": "2016-12-07", "close": 41.23, "volume": 5703324.0}, {"date": "2016-12-08", "close": 42.25, "volume": 7866883.0}, {"date": "2016-12-09", "close": 42.42, "volume": 4517097.0}, {"date": "2016-12-12", "close": 41.62, "volume": 4180114.0}, {"date": "2016-12-13", "close": 41.79, "volume": 5245023.0}, {"date": "2016-12-14", "close": 40.89, "volume": 9004599.0}, {"date": "2016-12-15", "close": 41.63, "volume": 6071701.0}, {"date": "2016-12-16", "close": 41.09, "volume": 4594300.0}, {"date": "2016-12-19", "close": 41.44, "volume": 2966007.0}, {"date": "2016-12-20", "close": 42.44, "volume": 2936834.0}, {"date": "2016-12-21", "close": 42.0, "volume": 2410810.0}, {"date": "2016-12-22", "close": 41.63, "volume": 2291393.0}, {"date": "2016-12-23", "close": 41.83, "volume": 1260478.0}, {"date": "2016-12-27", "close": 42.06, "volume": 1361599.0}, {"date": "2016-12-28", "close": 40.95, "volume": 2484837.0}, {"date": "2016-12-29", "close": 40.55, "volume": 1839551.0}, {"date": "2016-12-30", "close": 40.9, "volume": 2403074.0}, {"date": "2017-01-03", "close": 41.96, "volume": 3799301.0}, {"date": "2017-01-04", "close": 43.27, "volume": 4445114.0}, {"date": "2017-01-05", "close": 42.64, "volume": 3979835.0}, {"date": "2017-01-06", "close": 43.02, "volume": 3212407.0}, {"date": "2017-01-09", "close": 42.2, "volume": 3347082.0}, {"date": "2017-01-10", "close": 42.24, "volume": 3108323.0}, {"date": "2017-01-11", "close": 42.59, "volume": 4670084.0}, {"date": "2017-01-12", "close": 42.05, "volume": 4431517.0}, {"date": "2017-01-13", "close": 42.44, "volume": 4964819.0}, {"date": "2017-01-17", "close": 40.65, "volume": 4873602.0}, {"date": "2017-01-18", "close": 41.35, "volume": 3288195.0}, {"date": "2017-01-19", "close": 40.59, "volume": 3627713.0}, {"date": "2017-01-20", "close": 41.1, "volume": 3389568.0}, {"date": "2017-01-23", "close": 40.9, "volume": 2462489.0}, {"date": "2017-01-24", "close": 41.95, "volume": 3670523.0}, {"date": "2017-01-25", "close": 43.3, "volume": 3707647.0}, {"date": "2017-01-26", "close": 43.43, "volume": 3374951.0}, {"date": "2017-01-27", "close": 42.75, "volume": 2248476.0}, {"date": "2017-01-30", "close": 42.01, "volume": 3557500.0}, {"date": "2017-01-31", "close": 41.5, "volume": 3048928.0}, {"date": "2017-02-01", "close": 41.24, "volume": 3536653.0}, {"date": "2017-02-02", "close": 41.25, "volume": 2153927.0}, {"date": "2017-02-03", "close": 43.28, "volume": 5765437.0}, {"date": "2017-02-06", "close": 42.88, "volume": 2815078.0}, {"date": "2017-02-07", "close": 42.67, "volume": 2838643.0}, {"date": "2017-02-08", "close": 42.25, "volume": 2576954.0}, {"date": "2017-02-09", "close": 43.56, "volume": 3603331.0}, {"date": "2017-02-10", "close": 44.0, "volume": 3352580.0}, {"date": "2017-02-13", "close": 45.23, "volume": 3462458.0}, {"date": "2017-02-14", "close": 46.33, "volume": 4191816.0}, {"date": "2017-02-15", "close": 47.1, "volume": 4714376.0}, {"date": "2017-02-16", "close": 47.06, "volume": 4004877.0}, {"date": "2017-02-17", "close": 47.0, "volume": 2913716.0}, {"date": "2017-02-21", "close": 47.87, "volume": 4278168.0}, {"date": "2017-02-22", "close": 47.95, "volume": 2981905.0}, {"date": "2017-02-23", "close": 48.26, "volume": 3367017.0}, {"date": "2017-02-24", "close": 47.67, "volume": 3591609.0}, {"date": "2017-02-27", "close": 48.22, "volume": 2894786.0}, {"date": "2017-02-28", "close": 47.79, "volume": 2789867.0}, {"date": "2017-03-01", "close": 50.66, "volume": 5168669.0}, {"date": "2017-03-02", "close": 48.96, "volume": 4258815.0}, {"date": "2017-03-03", "close": 49.32, "volume": 3307656.0}, {"date": "2017-03-06", "close": 48.55, "volume": 2855644.0}, {"date": "2017-03-07", "close": 48.11, "volume": 2372957.0}, {"date": "2017-03-08", "close": 47.63, "volume": 3538866.0}, {"date": "2017-03-09", "close": 47.68, "volume": 3123581.0}, {"date": "2017-03-10", "close": 47.58, "volume": 3453388.0}, {"date": "2017-03-13", "close": 47.79, "volume": 2130561.0}, {"date": "2017-03-14", "close": 47.51, "volume": 2636610.0}, {"date": "2017-03-15", "close": 47.88, "volume": 4540380.0}, {"date": "2017-03-16", "close": 48.23, "volume": 2816329.0}, {"date": "2017-03-17", "close": 47.32, "volume": 2734197.0}, {"date": "2017-03-20", "close": 46.3653, "volume": 3107763.0}, {"date": "2017-03-21", "close": 43.17, "volume": 7173138.0}, {"date": "2017-03-22", "close": 43.13, "volume": 6184910.0}, {"date": "2017-03-23", "close": 43.51, "volume": 4822397.0}, {"date": "2017-03-24", "close": 43.45, "volume": 4484595.0}, {"date": "2017-03-27", "close": 42.75, "volume": 4747929.0}, {"date": "2017-03-28", "close": 44.12, "volume": 4137601.0}, {"date": "2017-03-29", "close": 43.75, "volume": 2979379.0}, {"date": "2017-03-30", "close": 45.02, "volume": 3062068.0}, {"date": "2017-03-31", "close": 44.4, "volume": 2838773.0}, {"date": "2017-04-03", "close": 44.15, "volume": 3826379.0}, {"date": "2017-04-04", "close": 43.88, "volume": 2325636.0}, {"date": "2017-04-05", "close": 43.27, "volume": 5349195.0}, {"date": "2017-04-06", "close": 43.91, "volume": 2970530.0}, {"date": "2017-04-07", "close": 43.65, "volume": 3041102.0}, {"date": "2017-04-10", "close": 43.55, "volume": 2842264.0}, {"date": "2017-04-11", "close": 43.55, "volume": 3873198.0}, {"date": "2017-04-12", "close": 42.65, "volume": 3756308.0}, {"date": "2017-04-13", "close": 41.45, "volume": 5038803.0}, {"date": "2017-04-17", "close": 43.26, "volume": 3240488.0}, {"date": "2017-04-18", "close": 42.63, "volume": 3215493.0}, {"date": "2017-04-19", "close": 42.38, "volume": 2955599.0}, {"date": "2017-04-20", "close": 43.93, "volume": 3796496.0}, {"date": "2017-04-21", "close": 43.07, "volume": 3078384.0}, {"date": "2017-04-24", "close": 44.81, "volume": 3431076.0}, {"date": "2017-04-25", "close": 45.69, "volume": 3334580.0}, {"date": "2017-04-26", "close": 45.61, "volume": 3009804.0}, {"date": "2017-04-27", "close": 45.32, "volume": 2400999.0}, {"date": "2017-04-28", "close": 44.1, "volume": 2947428.0}, {"date": "2017-05-01", "close": 44.72, "volume": 3223533.0}, {"date": "2017-05-02", "close": 44.74, "volume": 2546255.0}, {"date": "2017-05-03", "close": 44.86, "volume": 2031185.0}, {"date": "2017-05-04", "close": 45.06, "volume": 2401388.0}, {"date": "2017-05-05", "close": 45.12, "volume": 1909460.0}, {"date": "2017-05-08", "close": 44.85, "volume": 1498090.0}, {"date": "2017-05-09", "close": 44.32, "volume": 1863307.0}, {"date": "2017-05-10", "close": 44.75, "volume": 1625256.0}, {"date": "2017-05-11", "close": 44.1, "volume": 2269783.0}, {"date": "2017-05-12", "close": 43.59, "volume": 1825821.0}, {"date": "2017-05-15", "close": 44.55, "volume": 1450551.0}, {"date": "2017-05-16", "close": 44.48, "volume": 1487554.0}, {"date": "2017-05-17", "close": 41.68, "volume": 4731509.0}, {"date": "2017-05-18", "close": 41.97, "volume": 2979093.0}, {"date": "2017-05-19", "close": 42.88, "volume": 2130162.0}, {"date": "2017-05-22", "close": 43.39, "volume": 1977676.0}, {"date": "2017-05-23", "close": 44.23, "volume": 2019307.0}, {"date": "2017-05-24", "close": 44.54, "volume": 1812908.0}, {"date": "2017-05-25", "close": 44.86, "volume": 2372297.0}, {"date": "2017-05-26", "close": 44.7, "volume": 1120276.0}, {"date": "2017-05-30", "close": 43.89, "volume": 1321369.0}, {"date": "2017-05-31", "close": 43.36, "volume": 2488532.0}, {"date": "2017-06-01", "close": 44.65, "volume": 2242061.0}, {"date": "2017-06-02", "close": 44.51, "volume": 2810487.0}, {"date": "2017-06-05", "close": 44.58, "volume": 1398021.0}, {"date": "2017-06-06", "close": 44.04, "volume": 1880477.0}, {"date": "2017-06-07", "close": 44.85, "volume": 2528158.0}, {"date": "2017-06-08", "close": 45.79, "volume": 3703890.0}, {"date": "2017-06-09", "close": 47.51, "volume": 6963313.0}, {"date": "2017-06-12", "close": 47.75, "volume": 3249826.0}, {"date": "2017-06-13", "close": 48.46, "volume": 2905857.0}, {"date": "2017-06-14", "close": 48.67, "volume": 4284662.0}, {"date": "2017-06-15", "close": 48.35, "volume": 2819830.0}, {"date": "2017-06-16", "close": 48.25, "volume": 1836664.0}, {"date": "2017-06-19", "close": 49.28, "volume": 3484904.0}, {"date": "2017-06-20", "close": 48.36, "volume": 1872783.0}, {"date": "2017-06-21", "close": 47.56, "volume": 2278170.0}, {"date": "2017-06-22", "close": 46.93, "volume": 2023104.0}, {"date": "2017-06-23", "close": 46.67, "volume": 1817633.0}, {"date": "2017-06-26", "close": 47.41, "volume": 2041671.0}, {"date": "2017-06-27", "close": 47.6, "volume": 2977568.0}, {"date": "2017-06-28", "close": 49.37, "volume": 3255321.0}, {"date": "2017-06-29", "close": 49.53, "volume": 6434194.0}, {"date": "2017-06-30", "close": 49.39, "volume": 3208837.0}, {"date": "2017-07-03", "close": 50.94, "volume": 2891601.0}, {"date": "2017-07-05", "close": 50.99, "volume": 2831607.0}, {"date": "2017-07-06", "close": 49.51, "volume": 3252615.0}, {"date": "2017-07-07", "close": 50.38, "volume": 2075288.0}, {"date": "2017-07-10", "close": 50.17, "volume": 1894829.0}, {"date": "2017-07-11", "close": 49.55, "volume": 2075912.0}, {"date": "2017-07-12", "close": 50.17, "volume": 1753564.0}, {"date": "2017-07-13", "close": 50.91, "volume": 1916854.0}, {"date": "2017-07-14", "close": 50.76, "volume": 2561879.0}, {"date": "2017-07-17", "close": 50.62, "volume": 1694750.0}, {"date": "2017-07-18", "close": 50.54, "volume": 2472997.0}, {"date": "2017-07-19", "close": 51.0, "volume": 1513576.0}, {"date": "2017-07-20", "close": 50.96, "volume": 1835569.0}, {"date": "2017-07-21", "close": 50.97, "volume": 1341919.0}, {"date": "2017-07-24", "close": 51.43, "volume": 1444554.0}, {"date": "2017-07-25", "close": 52.75, "volume": 2510388.0}, {"date": "2017-07-26", "close": 52.34, "volume": 1990233.0}, {"date": "2017-07-27", "close": 51.68, "volume": 2206990.0}, {"date": "2017-07-28", "close": 51.52, "volume": 1251195.0}, {"date": "2017-07-31", "close": 52.28, "volume": 1754988.0}, {"date": "2017-08-01", "close": 53.3, "volume": 1907280.0}, {"date": "2017-08-02", "close": 53.29, "volume": 1620491.0}, {"date": "2017-08-03", "close": 52.65, "volume": 1432062.0}, {"date": "2017-08-04", "close": 53.39, "volume": 2639365.0}, {"date": "2017-08-07", "close": 53.37, "volume": 1316639.0}, {"date": "2017-08-08", "close": 52.95, "volume": 2196804.0}, {"date": "2017-08-09", "close": 52.74, "volume": 1897266.0}, {"date": "2017-08-10", "close": 50.28, "volume": 2892529.0}, {"date": "2017-08-11", "close": 49.68, "volume": 1944998.0}, {"date": "2017-08-14", "close": 51.7, "volume": 2064620.0}, {"date": "2017-08-15", "close": 52.02, "volume": 1266377.0}, {"date": "2017-08-16", "close": 52.05, "volume": 1902781.0}, {"date": "2017-08-17", "close": 49.7, "volume": 2389509.0}, {"date": "2017-08-18", "close": 49.39, "volume": 2144735.0}, {"date": "2017-08-21", "close": 49.51, "volume": 1335949.0}, {"date": "2017-08-22", "close": 50.64, "volume": 1294786.0}, {"date": "2017-08-23", "close": 50.63, "volume": 1143978.0}, {"date": "2017-08-24", "close": 50.55, "volume": 949525.0}, {"date": "2017-08-25", "close": 50.93, "volume": 1323832.0}, {"date": "2017-08-28", "close": 50.33, "volume": 1233665.0}, {"date": "2017-08-29", "close": 49.85, "volume": 1518473.0}, {"date": "2017-08-30", "close": 50.52, "volume": 1275669.0}, {"date": "2017-08-31", "close": 50.77, "volume": 1315038.0}, {"date": "2017-09-01", "close": 51.11, "volume": 1535201.0}, {"date": "2017-09-05", "close": 48.56, "volume": 3117937.0}, {"date": "2017-09-06", "close": 48.86, "volume": 1508032.0}, {"date": "2017-09-07", "close": 47.65, "volume": 2315235.0}, {"date": "2017-09-08", "close": 48.3, "volume": 1800223.0}, {"date": "2017-09-11", "close": 50.57, "volume": 2258457.0}, {"date": "2017-09-12", "close": 51.59, "volume": 1860310.0}, {"date": "2017-09-13", "close": 51.47, "volume": 1419639.0}, {"date": "2017-09-14", "close": 51.32, "volume": 1078409.0}, {"date": "2017-09-15", "close": 51.66, "volume": 1299081.0}, {"date": "2017-09-18", "close": 52.68, "volume": 1842354.0}, {"date": "2017-09-19", "close": 53.34, "volume": 1583048.0}, {"date": "2017-09-20", "close": 53.95, "volume": 2299283.0}, {"date": "2017-09-21", "close": 54.23, "volume": 1242009.0}, {"date": "2017-09-22", "close": 54.07, "volume": 1105010.0}, {"date": "2017-09-25", "close": 53.64, "volume": 1539689.0}, {"date": "2017-09-26", "close": 53.59, "volume": 1082555.0}, {"date": "2017-09-27", "close": 54.93, "volume": 2142080.0}, {"date": "2017-09-28", "close": 55.4, "volume": 1230061.0}, {"date": "2017-09-29", "close": 55.97, "volume": 1326166.0}, {"date": "2017-10-02", "close": 57.0, "volume": 1797440.0}, {"date": "2017-10-03", "close": 57.47, "volume": 1395512.0}, {"date": "2017-10-04", "close": 57.16, "volume": 1274930.0}, {"date": "2017-10-05", "close": 58.72, "volume": 1825297.0}, {"date": "2017-10-06", "close": 58.65, "volume": 1272521.0}, {"date": "2017-10-09", "close": 58.28, "volume": 1359085.0}, {"date": "2017-10-10", "close": 58.97, "volume": 1482409.0}, {"date": "2017-10-11", "close": 59.07, "volume": 1232664.0}, {"date": "2017-10-12", "close": 58.38, "volume": 1749245.0}, {"date": "2017-10-13", "close": 58.45, "volume": 1710133.0}, {"date": "2017-10-16", "close": 58.88, "volume": 1311756.0}, {"date": "2017-10-17", "close": 58.19, "volume": 1253870.0}, {"date": "2017-10-18", "close": 58.85, "volume": 1293563.0}, {"date": "2017-10-19", "close": 58.97, "volume": 1116149.0}, {"date": "2017-10-20", "close": 60.5, "volume": 1939417.0}, {"date": "2017-10-23", "close": 60.07, "volume": 1475270.0}, {"date": "2017-10-24", "close": 60.79, "volume": 1452541.0}, {"date": "2017-10-25", "close": 60.22, "volume": 1943105.0}, {"date": "2017-10-26", "close": 60.87, "volume": 1362544.0}, {"date": "2017-10-27", "close": 61.02, "volume": 1494518.0}, {"date": "2017-10-30", "close": 60.47, "volume": 1643752.0}, {"date": "2017-10-31", "close": 60.35, "volume": 1094217.0}, {"date": "2017-11-01", "close": 60.6, "volume": 1295577.0}, {"date": "2017-11-02", "close": 61.89, "volume": 1452747.0}, {"date": "2017-11-03", "close": 61.48, "volume": 1561257.0}, {"date": "2017-11-06", "close": 61.93, "volume": 992407.0}, {"date": "2017-11-07", "close": 60.42, "volume": 1711370.0}, {"date": "2017-11-08", "close": 60.03, "volume": 1163327.0}, {"date": "2017-11-09", "close": 59.55, "volume": 2013984.0}, {"date": "2017-11-10", "close": 59.24, "volume": 919725.0}, {"date": "2017-11-13", "close": 59.59, "volume": 656602.0}, {"date": "2017-11-14", "close": 59.62, "volume": 738633.0}, {"date": "2017-11-15", "close": 59.34, "volume": 1152409.0}, {"date": "2017-11-16", "close": 59.82, "volume": 1038882.0}, {"date": "2017-11-17", "close": 59.43, "volume": 596329.0}, {"date": "2017-11-20", "close": 60.02, "volume": 711876.0}, {"date": "2017-11-21", "close": 60.85, "volume": 924109.0}, {"date": "2017-11-22", "close": 60.14, "volume": 834396.0}, {"date": "2017-11-24", "close": 60.26, "volume": 230038.0}, {"date": "2017-11-27", "close": 60.01, "volume": 783598.0}, {"date": "2017-11-28", "close": 63.16, "volume": 2492269.0}, {"date": "2017-11-29", "close": 64.74, "volume": 2232504.0}, {"date": "2017-11-30", "close": 65.89, "volume": 2708223.0}, {"date": "2017-12-01", "close": 66.15, "volume": 2345438.0}, {"date": "2017-12-04", "close": 67.23, "volume": 2575945.0}, {"date": "2017-12-05", "close": 66.32, "volume": 1706342.0}, {"date": "2017-12-06", "close": 66.2, "volume": 1130170.0}, {"date": "2017-12-07", "close": 66.93, "volume": 909779.0}, {"date": "2017-12-08", "close": 67.94, "volume": 1176820.0}, {"date": "2017-12-11", "close": 67.73, "volume": 977724.0}, {"date": "2017-12-12", "close": 69.39, "volume": 1556983.0}, {"date": "2017-12-13", "close": 67.5, "volume": 1494110.0}, {"date": "2017-12-14", "close": 66.62, "volume": 976590.0}, {"date": "2017-12-15", "close": 68.36, "volume": 1254131.0}, {"date": "2017-12-18", "close": 69.79, "volume": 1482705.0}, {"date": "2017-12-19", "close": 68.25, "volume": 1308850.0}, {"date": "2017-12-20", "close": 67.5, "volume": 1296852.0}, {"date": "2017-12-21", "close": 68.48, "volume": 1130489.0}, {"date": "2017-12-22", "close": 68.38, "volume": 989228.0}, {"date": "2017-12-26", "close": 68.1, "volume": 875801.0}, {"date": "2017-12-27", "close": 68.39, "volume": 649677.0}, {"date": "2017-12-28", "close": 69.26, "volume": 630485.0}, {"date": "2017-12-29", "close": 68.38, "volume": 986784.0}, {"date": "2018-01-02", "close": 67.94, "volume": 1640973.0}, {"date": "2018-01-03", "close": 68.86, "volume": 1266264.0}, {"date": "2018-01-04", "close": 69.92, "volume": 2624775.0}, {"date": "2018-01-05", "close": 70.94, "volume": 1760347.0}, {"date": "2018-01-08", "close": 71.05, "volume": 1491064.0}, {"date": "2018-01-09", "close": 71.79, "volume": 1655822.0}, {"date": "2018-01-10", "close": 72.5, "volume": 2333811.0}, {"date": "2018-01-11", "close": 73.33, "volume": 1867999.0}, {"date": "2018-01-12", "close": 74.51, "volume": 2230921.0}, {"date": "2018-01-16", "close": 74.06, "volume": 2707310.0}, {"date": "2018-01-17", "close": 75.88, "volume": 2223575.0}, {"date": "2018-01-18", "close": 75.33, "volume": 1472868.0}, {"date": "2018-01-19", "close": 76.89, "volume": 1591712.0}, {"date": "2018-01-22", "close": 78.79, "volume": 2000996.0}, {"date": "2018-01-23", "close": 79.48, "volume": 2592271.0}, {"date": "2018-01-24", "close": 80.39, "volume": 2674185.0}, {"date": "2018-01-25", "close": 80.19, "volume": 1939430.0}, {"date": "2018-01-26", "close": 81.71, "volume": 1920790.0}, {"date": "2018-01-29", "close": 80.11, "volume": 2604690.0}, {"date": "2018-01-30", "close": 77.7, "volume": 2332461.0}, {"date": "2018-01-31", "close": 78.8, "volume": 1474244.0}, {"date": "2018-02-01", "close": 79.7, "volume": 1618062.0}, {"date": "2018-02-02", "close": 74.82, "volume": 3292470.0}, {"date": "2018-02-05", "close": 65.03, "volume": 4978535.0}, {"date": "2018-02-06", "close": 67.99, "volume": 5037832.0}, {"date": "2018-02-07", "close": 67.93, "volume": 3201857.0}, {"date": "2018-02-08", "close": 60.51, "volume": 3769771.0}, {"date": "2018-02-09", "close": 63.0, "volume": 4291574.0}, {"date": "2018-02-12", "close": 65.24, "volume": 2583262.0}, {"date": "2018-02-13", "close": 66.18, "volume": 1858315.0}, {"date": "2018-02-14", "close": 69.68, "volume": 3084303.0}, {"date": "2018-02-15", "close": 71.23, "volume": 3116373.0}, {"date": "2018-02-16", "close": 71.46, "volume": 2093203.0}, {"date": "2018-02-20", "close": 70.51, "volume": 1693087.0}, {"date": "2018-02-21", "close": 69.6, "volume": 1543667.0}, {"date": "2018-02-22", "close": 68.88, "volume": 1979761.0}, {"date": "2018-02-23", "close": 72.0, "volume": 1777186.0}, {"date": "2018-02-26", "close": 74.49, "volume": 1876490.0}, {"date": "2018-02-27", "close": 72.14, "volume": 2098065.0}, {"date": "2018-02-28", "close": 69.95, "volume": 1600453.0}, {"date": "2018-03-01", "close": 66.97, "volume": 2989674.0}, {"date": "2018-03-02", "close": 67.65, "volume": 2507580.0}, {"date": "2018-03-05", "close": 70.38, "volume": 1730397.0}, {"date": "2018-03-06", "close": 71.18, "volume": 1647633.0}, {"date": "2018-03-07", "close": 71.27, "volume": 1485820.0}, {"date": "2018-03-08", "close": 71.87, "volume": 1406047.0}, {"date": "2018-03-09", "close": 76.18, "volume": 2740283.0}, {"date": "2018-03-12", "close": 75.83, "volume": 1945086.0}, {"date": "2018-03-13", "close": 74.03, "volume": 2003695.0}, {"date": "2018-03-14", "close": 72.45, "volume": 1570131.0}, {"date": "2018-03-15", "close": 72.45, "volume": 1040217.0}, {"date": "2018-03-16", "close": 73.17, "volume": 1370957.0}, {"date": "2018-03-19", "close": 71.26, "volume": 1929164.0}, {"date": "2018-03-20", "close": 71.79, "volume": 795998.0}, {"date": "2018-03-21", "close": 71.19, "volume": 1936707.0}, {"date": "2018-03-22", "close": 64.78, "volume": 3790249.0}, {"date": "2018-03-23", "close": 59.68, "volume": 4377691.0}, {"date": "2018-03-26", "close": 64.71, "volume": 2741451.0}, {"date": "2018-03-27", "close": 61.42, "volume": 2365683.0}, {"date": "2018-03-28", "close": 62.05, "volume": 2009770.0}, {"date": "2018-03-29", "close": 64.28, "volume": 1832048.0}, {"date": "2018-04-02", "close": 60.37, "volume": 2832030.0}, {"date": "2018-04-03", "close": 62.46, "volume": 2253809.0}, {"date": "2018-04-04", "close": 64.23, "volume": 2534454.0}, {"date": "2018-04-05", "close": 65.45, "volume": 2036580.0}, {"date": "2018-04-06", "close": 61.26, "volume": 2870566.0}, {"date": "2018-04-09", "close": 61.87, "volume": 2219205.0}, {"date": "2018-04-10", "close": 64.15, "volume": 1875453.0}, {"date": "2018-04-11", "close": 62.47, "volume": 1875827.0}, {"date": "2018-04-12", "close": 64.68, "volume": 2783810.0}, {"date": "2018-04-13", "close": 62.64, "volume": 3395583.0}, {"date": "2018-04-16", "close": 63.55, "volume": 1504304.0}, {"date": "2018-04-17", "close": 64.28, "volume": 2130858.0}, {"date": "2018-04-18", "close": 63.82, "volume": 1565313.0}, {"date": "2018-04-19", "close": 65.11, "volume": 1797286.0}, {"date": "2018-04-20", "close": 64.84, "volume": 1642252.0}, {"date": "2018-04-23", "close": 64.66, "volume": 1345998.0}, {"date": "2018-04-24", "close": 63.44, "volume": 2458538.0}, {"date": "2018-04-25", "close": 63.13, "volume": 1547921.0}, {"date": "2018-04-26", "close": 64.2, "volume": 1703731.0}, {"date": "2018-04-27", "close": 64.57, "volume": 1095969.0}, {"date": "2018-04-30", "close": 63.46, "volume": 1307741.0}, {"date": "2018-05-01", "close": 64.0, "volume": 1392145.0}, {"date": "2018-05-02", "close": 62.34, "volume": 1403270.0}, {"date": "2018-05-03", "close": 61.48, "volume": 3097610.0}, {"date": "2018-05-04", "close": 63.55, "volume": 2221292.0}, {"date": "2018-05-07", "close": 64.77, "volume": 1563953.0}, {"date": "2018-05-08", "close": 65.64, "volume": 1408115.0}, {"date": "2018-05-09", "close": 67.94, "volume": 2332706.0}, {"date": "2018-05-10", "close": 69.51, "volume": 2010831.0}, {"date": "2018-05-11", "close": 69.43, "volume": 1122479.0}, {"date": "2018-05-14", "close": 68.89, "volume": 1241733.0}, {"date": "2018-05-15", "close": 68.02, "volume": 1086356.0}, {"date": "2018-05-16", "close": 68.13, "volume": 569176.0}, {"date": "2018-05-17", "close": 67.83, "volume": 700963.0}, {"date": "2018-05-18", "close": 66.78, "volume": 723684.0}, {"date": "2018-05-21", "close": 68.28, "volume": 1044578.0}, {"date": "2018-05-22", "close": 68.98, "volume": 927622.0}, {"date": "2018-05-23", "close": 68.54, "volume": 1563950.0}, {"date": "2018-05-24", "close": 67.51, "volume": 1375439.0}, {"date": "2018-05-25", "close": 66.94, "volume": 969361.0}, {"date": "2018-05-29", "close": 62.38, "volume": 4181130.0}, {"date": "2018-05-30", "close": 65.38, "volume": 2536509.0}, {"date": "2018-05-31", "close": 64.17, "volume": 1490080.0}, {"date": "2018-06-01", "close": 65.8, "volume": 2225250.0}, {"date": "2018-06-04", "close": 67.06, "volume": 1189698.0}, {"date": "2018-06-05", "close": 66.6, "volume": 1209936.0}, {"date": "2018-06-06", "close": 69.64, "volume": 2496553.0}, {"date": "2018-06-07", "close": 69.36, "volume": 1851349.0}, {"date": "2018-06-08", "close": 70.03, "volume": 1186478.0}, {"date": "2018-06-11", "close": 69.56, "volume": 1453372.0}, {"date": "2018-06-12", "close": 69.43, "volume": 1356518.0}, {"date": "2018-06-13", "close": 68.32, "volume": 1846059.0}, {"date": "2018-06-14", "close": 67.47, "volume": 1495498.0}, {"date": "2018-06-15", "close": 67.35, "volume": 1575120.0}, {"date": "2018-06-18", "close": 67.52, "volume": 1053564.0}, {"date": "2018-06-19", "close": 66.77, "volume": 1812302.0}, {"date": "2018-06-20", "close": 67.0, "volume": 958761.0}, {"date": "2018-06-21", "close": 66.57, "volume": 1501002.0}, {"date": "2018-06-22", "close": 66.07, "volume": 787472.0}, {"date": "2018-06-25", "close": 63.82, "volume": 2825295.0}, {"date": "2018-06-26", "close": 63.53, "volume": 1055261.0}, {"date": "2018-06-27", "close": 61.31, "volume": 2039571.0}, {"date": "2018-06-28", "close": 62.97, "volume": 2229309.0}, {"date": "2018-06-29", "close": 63.0, "volume": 2167338.0}, {"date": "2018-07-02", "close": 63.66, "volume": 1323060.0}, {"date": "2018-07-03", "close": 62.51, "volume": 702686.0}, {"date": "2018-07-05", "close": 63.6, "volume": 999830.0}, {"date": "2018-07-06", "close": 64.53, "volume": 1829779.0}, {"date": "2018-07-09", "close": 67.5, "volume": 2515282.0}, {"date": "2018-07-10", "close": 67.08, "volume": 1377024.0}, {"date": "2018-07-11", "close": 66.62, "volume": 1157645.0}, {"date": "2018-07-12", "close": 67.33, "volume": 1607675.0}, {"date": "2018-07-13", "close": 66.29, "volume": 1852282.0}, {"date": "2018-07-16", "close": 68.11, "volume": 1907622.0}, {"date": "2018-07-17", "close": 68.38, "volume": 1569339.0}, {"date": "2018-07-18", "close": 70.44, "volume": 2189142.0}, {"date": "2018-07-19", "close": 68.8, "volume": 1782004.0}, {"date": "2018-07-20", "close": 68.85, "volume": 1587740.0}, {"date": "2018-07-23", "close": 70.58, "volume": 1829871.0}, {"date": "2018-07-24", "close": 70.64, "volume": 2322545.0}, {"date": "2018-07-25", "close": 71.85, "volume": 1571825.0}, {"date": "2018-07-26", "close": 71.4, "volume": 1202727.0}, {"date": "2018-07-27", "close": 70.65, "volume": 1609640.0}, {"date": "2018-07-30", "close": 69.8, "volume": 1455743.0}, {"date": "2018-07-31", "close": 69.52, "volume": 1352166.0}, {"date": "2018-08-01", "close": 70.1, "volume": 934184.0}, {"date": "2018-08-02", "close": 70.42, "volume": 719852.0}, {"date": "2018-08-03", "close": 71.5, "volume": 886116.0}, {"date": "2018-08-06", "close": 72.18, "volume": 835496.0}, {"date": "2018-08-07", "close": 72.88, "volume": 889065.0}, {"date": "2018-08-08", "close": 73.15, "volume": 619215.0}, {"date": "2018-08-09", "close": 72.48, "volume": 692340.0}, {"date": "2018-08-10", "close": 70.58, "volume": 1158446.0}, {"date": "2018-08-13", "close": 69.17, "volume": 1015811.0}, {"date": "2018-08-14", "close": 70.69, "volume": 682768.0}, {"date": "2018-08-15", "close": 69.7, "volume": 1056815.0}, {"date": "2018-08-16", "close": 71.94, "volume": 1289775.0}, {"date": "2018-08-17", "close": 72.74, "volume": 734938.0}, {"date": "2018-08-20", "close": 73.27, "volume": 695155.0}, {"date": "2018-08-21", "close": 73.62, "volume": 755171.0}, {"date": "2018-08-22", "close": 73.21, "volume": 556083.0}, {"date": "2018-08-23", "close": 72.53, "volume": 673867.0}, {"date": "2018-08-24", "close": 73.45, "volume": 727987.0}, {"date": "2018-08-27", "close": 75.5, "volume": 1289944.0}, {"date": "2018-08-28", "close": 75.77, "volume": 886881.0}, {"date": "2018-08-29", "close": 76.1, "volume": 890070.0}, {"date": "2018-08-30", "close": 74.75, "volume": 1032572.0}, {"date": "2018-08-31", "close": 74.72, "volume": 624951.0}, {"date": "2018-09-04", "close": 75.53, "volume": 842805.0}, {"date": "2018-09-05", "close": 74.71, "volume": 707619.0}, {"date": "2018-09-06", "close": 74.38, "volume": 693427.0}, {"date": "2018-09-07", "close": 73.5, "volume": 823987.0}, {"date": "2018-09-10", "close": 73.78, "volume": 561084.0}, {"date": "2018-09-11", "close": 74.18, "volume": 677159.0}, {"date": "2018-09-12", "close": 73.23, "volume": 642954.0}, {"date": "2018-09-13", "close": 73.22, "volume": 698221.0}, {"date": "2018-09-14", "close": 73.93, "volume": 556689.0}, {"date": "2018-09-17", "close": 73.09, "volume": 390773.0}, {"date": "2018-09-18", "close": 73.85, "volume": 463393.0}, {"date": "2018-09-19", "close": 75.56, "volume": 930200.0}, {"date": "2018-09-20", "close": 77.5, "volume": 1442593.0}, {"date": "2018-09-21", "close": 76.89, "volume": 769602.0}, {"date": "2018-09-24", "close": 74.47, "volume": 1176970.0}, {"date": "2018-09-25", "close": 73.99, "volume": 620256.0}, {"date": "2018-09-26", "close": 71.55, "volume": 1385462.0}, {"date": "2018-09-27", "close": 71.26, "volume": 858587.0}, {"date": "2018-09-28", "close": 70.34, "volume": 1105404.0}, {"date": "2018-10-01", "close": 70.36, "volume": 1164084.0}, {"date": "2018-10-02", "close": 70.0, "volume": 816736.0}, {"date": "2018-10-03", "close": 71.01, "volume": 1369293.0}, {"date": "2018-10-04", "close": 71.05, "volume": 1809714.0}, {"date": "2018-10-05", "close": 70.1, "volume": 1348619.0}, {"date": "2018-10-08", "close": 70.54, "volume": 1133071.0}, {"date": "2018-10-09", "close": 70.1, "volume": 776139.0}, {"date": "2018-10-10", "close": 63.84, "volume": 2316476.0}, {"date": "2018-10-11", "close": 58.65, "volume": 3137616.0}, {"date": "2018-10-12", "close": 59.58, "volume": 2702096.0}, {"date": "2018-10-15", "close": 58.85, "volume": 1326861.0}, {"date": "2018-10-16", "close": 62.08, "volume": 1459309.0}, {"date": "2018-10-17", "close": 63.14, "volume": 1540749.0}, {"date": "2018-10-18", "close": 60.64, "volume": 1355181.0}, {"date": "2018-10-19", "close": 61.27, "volume": 1172063.0}, {"date": "2018-10-22", "close": 58.56, "volume": 1471096.0}, {"date": "2018-10-23", "close": 57.55, "volume": 2309264.0}, {"date": "2018-10-24", "close": 53.82, "volume": 2006306.0}, {"date": "2018-10-25", "close": 56.65, "volume": 2067061.0}, {"date": "2018-10-26", "close": 53.79, "volume": 2686471.0}, {"date": "2018-10-29", "close": 54.35, "volume": 2477497.0}, {"date": "2018-10-30", "close": 56.45, "volume": 1619316.0}, {"date": "2018-10-31", "close": 58.55, "volume": 2186472.0}, {"date": "2018-11-01", "close": 59.62, "volume": 1213750.0}, {"date": "2018-11-02", "close": 59.03, "volume": 1626938.0}, {"date": "2018-11-05", "close": 61.17, "volume": 1153857.0}, {"date": "2018-11-06", "close": 62.09, "volume": 933912.0}, {"date": "2018-11-07", "close": 64.93, "volume": 1801304.0}, {"date": "2018-11-08", "close": 65.43, "volume": 1203025.0}, {"date": "2018-11-09", "close": 63.84, "volume": 1198890.0}, {"date": "2018-11-12", "close": 60.58, "volume": 1396627.0}, {"date": "2018-11-13", "close": 61.19, "volume": 1190214.0}, {"date": "2018-11-14", "close": 59.31, "volume": 1574154.0}, {"date": "2018-11-15", "close": 61.19, "volume": 2074142.0}, {"date": "2018-11-16", "close": 61.47, "volume": 1101895.0}, {"date": "2018-11-19", "close": 60.33, "volume": 1280965.0}, {"date": "2018-11-20", "close": 56.97, "volume": 2065475.0}, {"date": "2018-11-21", "close": 57.39, "volume": 1126984.0}, {"date": "2018-11-23", "close": 56.11, "volume": 653828.0}, {"date": "2018-11-26", "close": 59.14, "volume": 1168937.0}, {"date": "2018-11-27", "close": 59.39, "volume": 1090414.0}, {"date": "2018-11-28", "close": 62.78, "volume": 1498660.0}, {"date": "2018-11-29", "close": 61.41, "volume": 939323.0}, {"date": "2018-11-30", "close": 62.84, "volume": 953401.0}, {"date": "2018-12-03", "close": 64.35, "volume": 1346066.0}, {"date": "2018-12-04", "close": 57.17, "volume": 2873139.0}, {"date": "2018-12-06", "close": 56.65, "volume": 3197208.0}, {"date": "2018-12-07", "close": 53.47, "volume": 2324335.0}, {"date": "2018-12-10", "close": 52.01, "volume": 3535837.0}, {"date": "2018-12-11", "close": 51.02, "volume": 2460663.0}, {"date": "2018-12-12", "close": 51.17, "volume": 1946415.0}, {"date": "2018-12-13", "close": 50.62, "volume": 1845608.0}, {"date": "2018-12-14", "close": 49.16, "volume": 2484522.0}, {"date": "2018-12-17", "close": 46.61, "volume": 2750158.0}, {"date": "2018-12-18", "close": 46.33, "volume": 2277207.0}, {"date": "2018-12-19", "close": 44.64, "volume": 2994113.0}, {"date": "2018-12-20", "close": 43.11, "volume": 3543649.0}, {"date": "2018-12-21", "close": 40.54, "volume": 4402313.0}, {"date": "2018-12-24", "close": 37.55, "volume": 4006569.0}, {"date": "2018-12-26", "close": 42.65, "volume": 5413739.0}, {"date": "2018-12-27", "close": 43.73, "volume": 3431100.0}, {"date": "2018-12-28", "close": 43.67, "volume": 3309135.0}, {"date": "2018-12-31", "close": 44.77, "volume": 2592994.0}, {"date": "2019-01-02", "close": 44.95, "volume": 2673433.0}, {"date": "2019-01-03", "close": 42.47, "volume": 3078892.0}, {"date": "2019-01-04", "close": 46.29, "volume": 3694302.0}, {"date": "2019-01-07", "close": 47.0, "volume": 2021499.0}, {"date": "2019-01-08", "close": 47.73, "volume": 1812086.0}, {"date": "2019-01-09", "close": 48.5, "volume": 1636023.0}, {"date": "2019-01-10", "close": 49.12, "volume": 1866966.0}, {"date": "2019-01-11", "close": 49.24, "volume": 1476446.0}, {"date": "2019-01-14", "close": 49.67, "volume": 1695074.0}, {"date": "2019-01-15", "close": 50.88, "volume": 2833059.0}, {"date": "2019-01-16", "close": 53.34, "volume": 2914364.0}, {"date": "2019-01-17", "close": 54.18, "volume": 2164155.0}, {"date": "2019-01-18", "close": 56.48, "volume": 2217970.0}, {"date": "2019-01-22", "close": 54.87, "volume": 2850906.0}, {"date": "2019-01-23", "close": 55.0, "volume": 1943144.0}, {"date": "2019-01-24", "close": 55.48, "volume": 916049.0}, {"date": "2019-01-25", "close": 57.11, "volume": 1456851.0}, {"date": "2019-01-28", "close": 56.88, "volume": 936942.0}, {"date": "2019-01-29", "close": 56.45, "volume": 782740.0}, {"date": "2019-01-30", "close": 57.75, "volume": 1421010.0}, {"date": "2019-01-31", "close": 57.7, "volume": 1133425.0}, {"date": "2019-02-01", "close": 58.63, "volume": 981995.0}, {"date": "2019-02-04", "close": 59.6, "volume": 965120.0}, {"date": "2019-02-05", "close": 59.76, "volume": 1254414.0}, {"date": "2019-02-06", "close": 59.2, "volume": 932796.0}, {"date": "2019-02-07", "close": 58.24, "volume": 2095608.0}, {"date": "2019-02-08", "close": 57.87, "volume": 1292595.0}, {"date": "2019-02-11", "close": 58.39, "volume": 1021516.0}, {"date": "2019-02-12", "close": 60.09, "volume": 1772837.0}, {"date": "2019-02-13", "close": 60.78, "volume": 1084488.0}, {"date": "2019-02-14", "close": 59.48, "volume": 1437785.0}, {"date": "2019-02-15", "close": 62.21, "volume": 1343232.0}, {"date": "2019-02-19", "close": 62.49, "volume": 1033154.0}, {"date": "2019-02-20", "close": 62.92, "volume": 992782.0}, {"date": "2019-02-21", "close": 62.19, "volume": 1150797.0}, {"date": "2019-02-22", "close": 62.61, "volume": 1367712.0}, {"date": "2019-02-25", "close": 62.85, "volume": 1138868.0}, {"date": "2019-02-26", "close": 62.59, "volume": 805406.0}, {"date": "2019-02-27", "close": 62.98, "volume": 750092.0}, {"date": "2019-02-28", "close": 62.95, "volume": 836194.0}, {"date": "2019-03-01", "close": 63.81, "volume": 1093463.0}, {"date": "2019-03-04", "close": 62.86, "volume": 1555675.0}, {"date": "2019-03-05", "close": 62.48, "volume": 797538.0}, {"date": "2019-03-06", "close": 61.33, "volume": 726888.0}, {"date": "2019-03-07", "close": 59.78, "volume": 2556214.0}, {"date": "2019-03-08", "close": 59.74, "volume": 1417411.0}, {"date": "2019-03-11", "close": 61.82, "volume": 846640.0}, {"date": "2019-03-12", "close": 62.44, "volume": 771651.0}, {"date": "2019-03-13", "close": 63.62, "volume": 1601508.0}, {"date": "2019-03-14", "close": 64.28, "volume": 782619.0}, {"date": "2019-03-15", "close": 65.16, "volume": 1634971.0}, {"date": "2019-03-18", "close": 66.29, "volume": 1347037.0}, {"date": "2019-03-19", "close": 65.03, "volume": 1741388.0}, {"date": "2019-03-20", "close": 62.34, "volume": 1307660.0}, {"date": "2019-03-21", "close": 63.23, "volume": 1487751.0}, {"date": "2019-03-22", "close": 59.1, "volume": 3009578.0}, {"date": "2019-03-25", "close": 58.64, "volume": 2054319.0}, {"date": "2019-03-26", "close": 60.53, "volume": 1383030.0}, {"date": "2019-03-27", "close": 59.88, "volume": 2105393.0}, {"date": "2019-03-28", "close": 61.35, "volume": 1462078.0}, {"date": "2019-03-29", "close": 61.86, "volume": 1387418.0}, {"date": "2019-04-01", "close": 64.97, "volume": 1721925.0}, {"date": "2019-04-02", "close": 65.21, "volume": 1106341.0}, {"date": "2019-04-03", "close": 65.68, "volume": 1747684.0}, {"date": "2019-04-04", "close": 66.15, "volume": 1164160.0}, {"date": "2019-04-05", "close": 66.58, "volume": 1240078.0}, {"date": "2019-04-08", "close": 66.6, "volume": 988277.0}, {"date": "2019-04-09", "close": 65.27, "volume": 1491747.0}, {"date": "2019-04-10", "close": 66.16, "volume": 1344119.0}, {"date": "2019-04-11", "close": 66.69, "volume": 1036647.0}, {"date": "2019-04-12", "close": 69.53, "volume": 2866241.0}, {"date": "2019-04-15", "close": 68.6, "volume": 1355358.0}, {"date": "2019-04-16", "close": 69.44, "volume": 1222134.0}, {"date": "2019-04-17", "close": 69.34, "volume": 1523483.0}, {"date": "2019-04-18", "close": 69.07, "volume": 991793.0}, {"date": "2019-04-22", "close": 68.49, "volume": 719898.0}, {"date": "2019-04-23", "close": 69.96, "volume": 1100418.0}, {"date": "2019-04-24", "close": 70.01, "volume": 874674.0}, {"date": "2019-04-25", "close": 70.35, "volume": 820374.0}, {"date": "2019-04-26", "close": 72.01, "volume": 805193.0}, {"date": "2019-04-29", "close": 73.16, "volume": 1283738.0}, {"date": "2019-04-30", "close": 74.13, "volume": 959879.0}, {"date": "2019-05-01", "close": 72.48, "volume": 1058870.0}, {"date": "2019-05-02", "close": 72.63, "volume": 1618540.0}, {"date": "2019-05-03", "close": 74.3, "volume": 1283050.0}, {"date": "2019-05-06", "close": 73.42, "volume": 1147368.0}, {"date": "2019-05-07", "close": 69.8, "volume": 2227392.0}, {"date": "2019-05-08", "close": 69.4, "volume": 998242.0}, {"date": "2019-05-09", "close": 69.33, "volume": 1254201.0}, {"date": "2019-05-10", "close": 70.62, "volume": 1468203.0}, {"date": "2019-05-13", "close": 65.83, "volume": 1682978.0}, {"date": "2019-05-14", "close": 67.5, "volume": 955495.0}, {"date": "2019-05-15", "close": 67.65, "volume": 965460.0}, {"date": "2019-05-16", "close": 69.79, "volume": 794472.0}, {"date": "2019-05-17", "close": 68.62, "volume": 724580.0}, {"date": "2019-05-20", "close": 68.22, "volume": 621977.0}, {"date": "2019-05-21", "close": 69.84, "volume": 539432.0}, {"date": "2019-05-22", "close": 69.52, "volume": 494377.0}, {"date": "2019-05-23", "close": 66.91, "volume": 1032362.0}, {"date": "2019-05-24", "close": 68.17, "volume": 373129.0}, {"date": "2019-05-28", "close": 66.56, "volume": 433135.0}, {"date": "2019-05-29", "close": 65.87, "volume": 1155017.0}, {"date": "2019-05-30", "close": 65.52, "volume": 664643.0}, {"date": "2019-05-31", "close": 63.67, "volume": 1030725.0}, {"date": "2019-06-03", "close": 63.65, "volume": 831458.0}, {"date": "2019-06-04", "close": 67.71, "volume": 737510.0}, {"date": "2019-06-05", "close": 69.92, "volume": 1138264.0}, {"date": "2019-06-06", "close": 70.97, "volume": 600086.0}, {"date": "2019-06-07", "close": 71.36, "volume": 684086.0}, {"date": "2019-06-10", "close": 72.55, "volume": 650540.0}, {"date": "2019-06-11", "close": 72.44, "volume": 536274.0}, {"date": "2019-06-12", "close": 71.57, "volume": 393069.0}, {"date": "2019-06-13", "close": 71.62, "volume": 396917.0}, {"date": "2019-06-14", "close": 72.18, "volume": 342397.0}, {"date": "2019-06-17", "close": 71.23, "volume": 584480.0}, {"date": "2019-06-18", "close": 72.77, "volume": 1115776.0}, {"date": "2019-06-19", "close": 73.15, "volume": 668057.0}, {"date": "2019-06-20", "close": 74.54, "volume": 836150.0}, {"date": "2019-06-21", "close": 73.47, "volume": 838973.0}, {"date": "2019-06-24", "close": 72.58, "volume": 909987.0}, {"date": "2019-06-25", "close": 70.89, "volume": 653478.0}, {"date": "2019-06-26", "close": 69.86, "volume": 562936.0}, {"date": "2019-06-27", "close": 71.55, "volume": 388574.0}, {"date": "2019-06-28", "close": 73.98, "volume": 979486.0}, {"date": "2019-07-01", "close": 75.89, "volume": 1122570.0}, {"date": "2019-07-02", "close": 76.5, "volume": 577812.0}, {"date": "2019-07-03", "close": 78.56, "volume": 805409.0}, {"date": "2019-07-05", "close": 78.95, "volume": 849228.0}, {"date": "2019-07-08", "close": 78.1, "volume": 481600.0}, {"date": "2019-07-09", "close": 79.14, "volume": 630410.0}, {"date": "2019-07-10", "close": 78.85, "volume": 575766.0}, {"date": "2019-07-11", "close": 79.5, "volume": 545670.0}, {"date": "2019-07-12", "close": 80.42, "volume": 874191.0}, {"date": "2019-07-15", "close": 79.79, "volume": 700186.0}, {"date": "2019-07-16", "close": 78.94, "volume": 460947.0}, {"date": "2019-07-17", "close": 77.41, "volume": 422985.0}, {"date": "2019-07-18", "close": 78.94, "volume": 584260.0}, {"date": "2019-07-19", "close": 77.21, "volume": 338602.0}, {"date": "2019-07-22", "close": 77.55, "volume": 462654.0}, {"date": "2019-07-23", "close": 79.78, "volume": 571535.0}, {"date": "2019-07-24", "close": 81.41, "volume": 751404.0}, {"date": "2019-07-25", "close": 79.9, "volume": 468601.0}, {"date": "2019-07-26", "close": 82.22, "volume": 742427.0}, {"date": "2019-07-29", "close": 80.94, "volume": 469573.0}, {"date": "2019-07-30", "close": 80.76, "volume": 301976.0}, {"date": "2019-07-31", "close": 79.32, "volume": 676330.0}, {"date": "2019-08-01", "close": 75.96, "volume": 1034398.0}, {"date": "2019-08-02", "close": 75.13, "volume": 1003583.0}, {"date": "2019-08-05", "close": 68.12, "volume": 1500292.0}, {"date": "2019-08-06", "close": 71.05, "volume": 749958.0}, {"date": "2019-08-07", "close": 70.76, "volume": 1282024.0}, {"date": "2019-08-08", "close": 74.45, "volume": 878085.0}, {"date": "2019-08-09", "close": 73.6, "volume": 601565.0}, {"date": "2019-08-12", "close": 70.19, "volume": 858715.0}, {"date": "2019-08-13", "close": 72.33, "volume": 775072.0}, {"date": "2019-08-14", "close": 66.02, "volume": 1566619.0}, {"date": "2019-08-15", "close": 67.36, "volume": 804390.0}, {"date": "2019-08-16", "close": 70.39, "volume": 895618.0}, {"date": "2019-08-19", "close": 72.29, "volume": 691054.0}, {"date": "2019-08-20", "close": 70.23, "volume": 470888.0}, {"date": "2019-08-21", "close": 71.36, "volume": 488994.0}, {"date": "2019-08-22", "close": 72.35, "volume": 498485.0}, {"date": "2019-08-23", "close": 67.18, "volume": 1370897.0}, {"date": "2019-08-26", "close": 69.28, "volume": 687965.0}, {"date": "2019-08-27", "close": 68.22, "volume": 747858.0}, {"date": "2019-08-28", "close": 69.5, "volume": 690645.0}, {"date": "2019-08-29", "close": 72.2, "volume": 1029315.0}, {"date": "2019-08-30", "close": 72.53, "volume": 603733.0}, {"date": "2019-09-03", "close": 71.35, "volume": 504803.0}, {"date": "2019-09-04", "close": 73.73, "volume": 432131.0}, {"date": "2019-09-05", "close": 76.73, "volume": 1259497.0}, {"date": "2019-09-06", "close": 76.83, "volume": 484845.0}, {"date": "2019-09-09", "close": 77.6, "volume": 561501.0}, {"date": "2019-09-10", "close": 76.47, "volume": 754788.0}, {"date": "2019-09-11", "close": 77.11, "volume": 924184.0}, {"date": "2019-09-12", "close": 78.83, "volume": 1041696.0}, {"date": "2019-09-13", "close": 79.14, "volume": 715206.0}, {"date": "2019-09-16", "close": 78.98, "volume": 342946.0}, {"date": "2019-09-17", "close": 79.77, "volume": 357447.0}, {"date": "2019-09-18", "close": 79.99, "volume": 596631.0}, {"date": "2019-09-19", "close": 79.67, "volume": 706479.0}, {"date": "2019-09-20", "close": 78.34, "volume": 641370.0}, {"date": "2019-09-23", "close": 78.63, "volume": 337072.0}, {"date": "2019-09-24", "close": 76.88, "volume": 739484.0}, {"date": "2019-09-25", "close": 78.2, "volume": 361725.0}, {"date": "2019-09-26", "close": 78.16, "volume": 270975.0}, {"date": "2019-09-27", "close": 77.4, "volume": 483623.0}, {"date": "2019-09-30", "close": 77.64, "volume": 300464.0}, {"date": "2019-10-01", "close": 73.95, "volume": 989998.0}, {"date": "2019-10-02", "close": 70.12, "volume": 1156323.0}, {"date": "2019-10-03", "close": 71.3, "volume": 972465.0}, {"date": "2019-10-04", "close": 74.61, "volume": 898817.0}, {"date": "2019-10-07", "close": 73.64, "volume": 962388.0}, {"date": "2019-10-08", "close": 70.0, "volume": 1414557.0}, {"date": "2019-10-09", "close": 71.83, "volume": 561672.0}, {"date": "2019-10-10", "close": 73.39, "volume": 632424.0}, {"date": "2019-10-11", "close": 75.3, "volume": 1326669.0}, {"date": "2019-10-14", "close": 75.68, "volume": 243988.0}, {"date": "2019-10-15", "close": 77.81, "volume": 724091.0}, {"date": "2019-10-16", "close": 77.53, "volume": 403121.0}, {"date": "2019-10-17", "close": 77.72, "volume": 405438.0}, {"date": "2019-10-18", "close": 77.86, "volume": 499075.0}, {"date": "2019-10-21", "close": 80.34, "volume": 684289.0}, {"date": "2019-10-22", "close": 78.3, "volume": 419796.0}, {"date": "2019-10-23", "close": 78.9, "volume": 298708.0}, {"date": "2019-10-24", "close": 79.91, "volume": 323291.0}, {"date": "2019-10-25", "close": 80.41, "volume": 360829.0}, {"date": "2019-10-28", "close": 81.16, "volume": 452625.0}, {"date": "2019-10-29", "close": 81.64, "volume": 827107.0}, {"date": "2019-10-30", "close": 82.14, "volume": 413736.0}, {"date": "2019-10-31", "close": 80.95, "volume": 541247.0}, {"date": "2019-11-01", "close": 83.45, "volume": 750942.0}, {"date": "2019-11-04", "close": 83.91, "volume": 747320.0}, {"date": "2019-11-05", "close": 83.26, "volume": 503482.0}, {"date": "2019-11-06", "close": 84.0, "volume": 367220.0}, {"date": "2019-11-07", "close": 85.15, "volume": 812756.0}, {"date": "2019-11-08", "close": 85.26, "volume": 344923.0}, {"date": "2019-11-11", "close": 85.14, "volume": 267344.0}, {"date": "2019-11-12", "close": 84.94, "volume": 594920.0}, {"date": "2019-11-13", "close": 84.5, "volume": 425777.0}, {"date": "2019-11-14", "close": 85.5, "volume": 382207.0}, {"date": "2019-11-15", "close": 86.31, "volume": 352430.0}, {"date": "2019-11-18", "close": 86.87, "volume": 421678.0}, {"date": "2019-11-19", "close": 88.01, "volume": 380765.0}, {"date": "2019-11-20", "close": 87.16, "volume": 504372.0}, {"date": "2019-11-21", "close": 85.65, "volume": 460561.0}, {"date": "2019-11-22", "close": 86.72, "volume": 276829.0}, {"date": "2019-11-25", "close": 88.47, "volume": 410426.0}, {"date": "2019-11-26", "close": 89.45, "volume": 292357.0}, {"date": "2019-11-27", "close": 90.71, "volume": 434649.0}, {"date": "2019-11-29", "close": 90.1, "volume": 191909.0}, {"date": "2019-12-02", "close": 87.39, "volume": 637102.0}, {"date": "2019-12-03", "close": 85.6, "volume": 823485.0}, {"date": "2019-12-04", "close": 87.12, "volume": 353574.0}, {"date": "2019-12-05", "close": 88.18, "volume": 406684.0}, {"date": "2019-12-06", "close": 90.36, "volume": 628450.0}, {"date": "2019-12-09", "close": 89.92, "volume": 250741.0}, {"date": "2019-12-10", "close": 89.3, "volume": 318758.0}, {"date": "2019-12-11", "close": 88.65, "volume": 258439.0}, {"date": "2019-12-12", "close": 91.63, "volume": 1097808.0}, {"date": "2019-12-13", "close": 91.49, "volume": 672152.0}, {"date": "2019-12-16", "close": 92.68, "volume": 559109.0}, {"date": "2019-12-17", "close": 92.98, "volume": 364001.0}, {"date": "2019-12-18", "close": 92.69, "volume": 211303.0}, {"date": "2019-12-19", "close": 93.48, "volume": 265886.0}, {"date": "2019-12-20", "close": 93.98, "volume": 585834.0}, {"date": "2019-12-23", "close": 93.0, "volume": 611848.0}, {"date": "2019-12-24", "close": 93.4, "volume": 83104.0}, {"date": "2019-12-26", "close": 94.78, "volume": 273374.0}, {"date": "2019-12-27", "close": 94.69, "volume": 463178.0}, {"date": "2019-12-30", "close": 93.69, "volume": 353231.0}, {"date": "2019-12-31", "close": 94.64, "volume": 243651.0}, {"date": "2020-01-02", "close": 96.25, "volume": 903861.0}, {"date": "2020-01-03", "close": 94.52, "volume": 474777.0}, {"date": "2020-01-06", "close": 94.57, "volume": 449166.0}, {"date": "2020-01-07", "close": 92.77, "volume": 441467.0}, {"date": "2020-01-08", "close": 94.72, "volume": 675023.0}, {"date": "2020-01-09", "close": 96.57, "volume": 386681.0}, {"date": "2020-01-10", "close": 95.55, "volume": 425834.0}, {"date": "2020-01-13", "close": 98.12, "volume": 606370.0}, {"date": "2020-01-14", "close": 97.12, "volume": 1131317.0}, {"date": "2020-01-15", "close": 97.35, "volume": 416504.0}, {"date": "2020-01-16", "close": 99.95, "volume": 836169.0}, {"date": "2020-01-17", "close": 101.22, "volume": 728962.0}, {"date": "2020-01-21", "close": 100.34, "volume": 483232.0}, {"date": "2020-01-22", "close": 100.81, "volume": 425644.0}, {"date": "2020-01-23", "close": 101.01, "volume": 422129.0}, {"date": "2020-01-24", "close": 98.03, "volume": 841688.0}, {"date": "2020-01-27", "close": 94.07, "volume": 798126.0}, {"date": "2020-01-28", "close": 96.62, "volume": 525484.0}, {"date": "2020-01-29", "close": 96.44, "volume": 346796.0}, {"date": "2020-01-30", "close": 99.15, "volume": 790347.0}, {"date": "2020-01-31", "close": 93.08, "volume": 1159009.0}, {"date": "2020-02-03", "close": 95.28, "volume": 704063.0}, {"date": "2020-02-04", "close": 98.55, "volume": 649191.0}, {"date": "2020-02-05", "close": 101.95, "volume": 832243.0}, {"date": "2020-02-06", "close": 101.97, "volume": 488065.0}, {"date": "2020-02-07", "close": 100.99, "volume": 794298.0}, {"date": "2020-02-10", "close": 102.68, "volume": 481902.0}, {"date": "2020-02-11", "close": 103.79, "volume": 572224.0}, {"date": "2020-02-12", "close": 104.43, "volume": 608554.0}, {"date": "2020-02-13", "close": 105.6, "volume": 613050.0}, {"date": "2020-02-14", "close": 107.04, "volume": 433513.0}, {"date": "2020-02-18", "close": 105.45, "volume": 706065.0}, {"date": "2020-02-19", "close": 106.51, "volume": 312663.0}, {"date": "2020-02-20", "close": 106.95, "volume": 590997.0}, {"date": "2020-02-21", "close": 104.06, "volume": 693077.0}, {"date": "2020-02-24", "close": 94.89, "volume": 1389468.0}, {"date": "2020-02-25", "close": 84.79, "volume": 1949858.0}, {"date": "2020-02-26", "close": 82.57, "volume": 1917912.0}, {"date": "2020-02-27", "close": 71.84, "volume": 2714756.0}, {"date": "2020-02-28", "close": 67.36, "volume": 3385413.0}, {"date": "2020-03-02", "close": 77.17, "volume": 2304618.0}, {"date": "2020-03-03", "close": 70.32, "volume": 2624714.0}, {"date": "2020-03-04", "close": 77.57, "volume": 1390449.0}, {"date": "2020-03-05", "close": 68.42, "volume": 2203550.0}, {"date": "2020-03-06", "close": 62.89, "volume": 2503944.0}, {"date": "2020-03-09", "close": 45.01, "volume": 3545377.0}, {"date": "2020-03-10", "close": 52.51, "volume": 3497389.0}, {"date": "2020-03-11", "close": 43.84, "volume": 4075195.0}, {"date": "2020-03-12", "close": 31.69, "volume": 5820269.0}, {"date": "2020-03-13", "close": 40.74, "volume": 4521455.0}, {"date": "2020-03-16", "close": 24.86, "volume": 7340762.0}, {"date": "2020-03-17", "close": 26.08, "volume": 5812343.0}, {"date": "2020-03-18", "close": 19.26, "volume": 8384090.0}, {"date": "2020-03-19", "close": 20.12, "volume": 5990537.0}, {"date": "2020-03-20", "close": 17.87, "volume": 6038536.0}, {"date": "2020-03-23", "close": 15.0, "volume": 13300200.0}, {"date": "2020-03-24", "close": 20.07, "volume": 10131710.0}, {"date": "2020-03-25", "close": 22.35, "volume": 15124010.0}, {"date": "2020-03-26", "close": 26.41, "volume": 9408302.0}, {"date": "2020-03-27", "close": 24.22, "volume": 7398829.0}, {"date": "2020-03-30", "close": 25.64, "volume": 7657753.0}, {"date": "2020-03-31", "close": 23.46, "volume": 6874483.0}, {"date": "2020-04-01", "close": 19.24, "volume": 8446290.0}, {"date": "2020-04-02", "close": 20.4, "volume": 7377098.0}, {"date": "2020-04-03", "close": 19.17, "volume": 6655035.0}, {"date": "2020-04-06", "close": 23.71, "volume": 12382730.0}, {"date": "2020-04-07", "close": 24.23, "volume": 12435390.0}, {"date": "2020-04-08", "close": 27.8, "volume": 9560242.0}, {"date": "2020-04-09", "close": 31.36, "volume": 14110900.0}, {"date": "2020-04-13", "close": 28.14, "volume": 9226175.0}, {"date": "2020-04-14", "close": 29.13, "volume": 8871495.0}, {"date": "2020-04-15", "close": 25.63, "volume": 8353456.0}, {"date": "2020-04-16", "close": 24.32, "volume": 8726258.0}, {"date": "2020-04-17", "close": 27.79, "volume": 7637641.0}, {"date": "2020-04-20", "close": 25.86, "volume": 7481453.0}, {"date": "2020-04-21", "close": 23.59, "volume": 7278494.0}, {"date": "2020-04-22", "close": 24.8, "volume": 4064012.0}, {"date": "2020-04-23", "close": 24.52, "volume": 5085692.0}, {"date": "2020-04-24", "close": 25.34, "volume": 4273732.0}, {"date": "2020-04-27", "close": 27.96, "volume": 5789229.0}, {"date": "2020-04-28", "close": 28.6, "volume": 7532422.0}, {"date": "2020-04-29", "close": 31.5, "volume": 6817461.0}, {"date": "2020-04-30", "close": 29.35, "volume": 5171386.0}, {"date": "2020-05-01", "close": 26.6, "volume": 6409262.0}, {"date": "2020-05-04", "close": 26.35, "volume": 5364489.0}, {"date": "2020-05-05", "close": 26.58, "volume": 5643520.0}, {"date": "2020-05-06", "close": 25.37, "volume": 4441015.0}, {"date": "2020-05-07", "close": 27.2, "volume": 6256054.0}, {"date": "2020-05-08", "close": 28.67, "volume": 4599423.0}, {"date": "2020-05-11", "close": 27.45, "volume": 4263450.0}, {"date": "2020-05-12", "close": 25.01, "volume": 7292497.0}, {"date": "2020-05-13", "close": 23.0, "volume": 10805290.0}, {"date": "2020-05-14", "close": 24.43, "volume": 11855710.0}, {"date": "2020-05-15", "close": 24.23, "volume": 5875361.0}, {"date": "2020-05-18", "close": 27.91, "volume": 10913000.0}, {"date": "2020-05-19", "close": 26.38, "volume": 5361479.0}, {"date": "2020-05-20", "close": 28.03, "volume": 5346428.0}, {"date": "2020-05-21", "close": 27.62, "volume": 3918894.0}, {"date": "2020-05-22", "close": 27.81, "volume": 3628162.0}, {"date": "2020-05-26", "close": 31.06, "volume": 9075854.0}, {"date": "2020-05-27", "close": 33.68, "volume": 9098021.0}, {"date": "2020-05-28", "close": 32.97, "volume": 5295930.0}, {"date": "2020-05-29", "close": 32.28, "volume": 6030259.0}, {"date": "2020-06-01", "close": 33.43, "volume": 3877027.0}, {"date": "2020-06-02", "close": 34.28, "volume": 4477139.0}, {"date": "2020-06-03", "close": 37.48, "volume": 10577090.0}, {"date": "2020-06-04", "close": 38.24, "volume": 7551951.0}, {"date": "2020-06-05", "close": 42.37, "volume": 9988069.0}, {"date": "2020-06-08", "close": 44.32, "volume": 7714438.0}, {"date": "2020-06-09", "close": 42.23, "volume": 5369543.0}, {"date": "2020-06-10", "close": 38.78, "volume": 8443220.0}, {"date": "2020-06-11", "close": 30.4, "volume": 14887810.0}, {"date": "2020-06-12", "close": 33.0, "volume": 9869005.0}, {"date": "2020-06-15", "close": 34.1, "volume": 8310653.0}, {"date": "2020-06-16", "close": 35.79, "volume": 9051138.0}, {"date": "2020-06-17", "close": 34.67, "volume": 4611207.0}, {"date": "2020-06-18", "close": 34.49, "volume": 3594012.0}, {"date": "2020-06-19", "close": 33.3, "volume": 7134048.0}, {"date": "2020-06-22", "close": 33.54, "volume": 4427224.0}, {"date": "2020-06-23", "close": 33.86, "volume": 4887047.0}, {"date": "2020-06-24", "close": 30.32, "volume": 9919129.0}, {"date": "2020-06-25", "close": 32.26, "volume": 8174079.0}, {"date": "2020-06-26", "close": 29.02, "volume": 10570910.0}, {"date": "2020-06-29", "close": 29.95, "volume": 4131544.0}, {"date": "2020-06-30", "close": 31.29, "volume": 4971881.0}, {"date": "2020-07-01", "close": 31.51, "volume": 4465084.0}, {"date": "2020-07-02", "close": 31.56, "volume": 5312960.0}, {"date": "2020-07-06", "close": 32.79, "volume": 4411313.0}, {"date": "2020-07-07", "close": 31.01, "volume": 4294597.0}, {"date": "2020-07-08", "close": 31.77, "volume": 4704209.0}, {"date": "2020-07-09", "close": 30.18, "volume": 5650751.0}, {"date": "2020-07-10", "close": 31.95, "volume": 5795589.0}, {"date": "2020-07-13", "close": 31.39, "volume": 6403662.0}, {"date": "2020-07-14", "close": 32.27, "volume": 5064147.0}, {"date": "2020-07-15", "close": 33.98, "volume": 5975605.0}, {"date": "2020-07-16", "close": 33.5, "volume": 3390493.0}, {"date": "2020-07-17", "close": 33.52, "volume": 2587446.0}, {"date": "2020-07-20", "close": 33.52, "volume": 2561997.0}, {"date": "2020-07-21", "close": 34.54, "volume": 3291682.0}, {"date": "2020-07-22", "close": 35.03, "volume": 2833903.0}, {"date": "2020-07-23", "close": 34.86, "volume": 2700442.0}, {"date": "2020-07-24", "close": 34.2, "volume": 2313126.0}, {"date": "2020-07-27", "close": 34.25, "volume": 2287732.0}, {"date": "2020-07-28", "close": 34.29, "volume": 1901883.0}, {"date": "2020-07-29", "close": 36.28, "volume": 2692058.0}, {"date": "2020-07-30", "close": 35.07, "volume": 3061484.0}, {"date": "2020-07-31", "close": 34.97, "volume": 3333167.0}, {"date": "2020-08-03", "close": 35.17, "volume": 1906515.0}, {"date": "2020-08-04", "close": 35.11, "volume": 1619485.0}, {"date": "2020-08-05", "close": 36.49, "volume": 3018592.0}, {"date": "2020-08-06", "close": 36.69, "volume": 1823943.0}, {"date": "2020-08-07", "close": 38.08, "volume": 2662393.0}, {"date": "2020-08-10", "close": 38.16, "volume": 3246461.0}, {"date": "2020-08-11", "close": 38.57, "volume": 5222987.0}, {"date": "2020-08-12", "close": 38.77, "volume": 2852421.0}, {"date": "2020-08-13", "close": 38.15, "volume": 2622655.0}, {"date": "2020-08-14", "close": 38.25, "volume": 1639712.0}, {"date": "2020-08-17", "close": 37.8, "volume": 1830515.0}, {"date": "2020-08-18", "close": 37.26, "volume": 2334999.0}, {"date": "2020-08-19", "close": 36.76, "volume": 2134895.0}, {"date": "2020-08-20", "close": 36.63, "volume": 1858190.0}, {"date": "2020-08-21", "close": 36.38, "volume": 1267328.0}, {"date": "2020-08-24", "close": 38.27, "volume": 2143000.0}, {"date": "2020-08-25", "close": 38.77, "volume": 2016263.0}, {"date": "2020-08-26", "close": 38.47, "volume": 1585666.0}, {"date": "2020-08-27", "close": 40.07, "volume": 3557712.0}, {"date": "2020-08-28", "close": 40.94, "volume": 2611444.0}, {"date": "2020-08-31", "close": 39.52, "volume": 2710395.0}, {"date": "2020-09-01", "close": 40.02, "volume": 2078933.0}, {"date": "2020-09-02", "close": 41.85, "volume": 4110667.0}, {"date": "2020-09-03", "close": 39.33, "volume": 5231928.0}, {"date": "2020-09-04", "close": 38.99, "volume": 4797666.0}, {"date": "2020-09-08", "close": 36.22, "volume": 3294609.0}, {"date": "2020-09-09", "close": 37.63, "volume": 2315334.0}, {"date": "2020-09-10", "close": 36.0, "volume": 2440440.0}, {"date": "2020-09-11", "close": 36.02, "volume": 1884470.0}, {"date": "2020-09-14", "close": 37.96, "volume": 2476196.0}, {"date": "2020-09-15", "close": 37.5, "volume": 1989197.0}, {"date": "2020-09-16", "close": 38.28, "volume": 2655334.0}, {"date": "2020-09-17", "close": 37.1, "volume": 2625960.0}, {"date": "2020-09-18", "close": 36.18, "volume": 2031417.0}, {"date": "2020-09-21", "close": 33.77, "volume": 4467375.0}, {"date": "2020-09-22", "close": 32.69, "volume": 3006859.0}, {"date": "2020-09-23", "close": 30.66, "volume": 3571729.0}, {"date": "2020-09-24", "close": 30.82, "volume": 3600854.0}, {"date": "2020-09-25", "close": 31.82, "volume": 3172407.0}, {"date": "2020-09-28", "close": 34.01, "volume": 3833062.0}, {"date": "2020-09-29", "close": 32.87, "volume": 2832529.0}, {"date": "2020-09-30", "close": 33.87, "volume": 3608664.0}, {"date": "2020-10-01", "close": 34.28, "volume": 2175402.0}, {"date": "2020-10-02", "close": 35.04, "volume": 4356733.0}, {"date": "2020-10-05", "close": 36.86, "volume": 3381240.0}, {"date": "2020-10-06", "close": 35.8, "volume": 5006712.0}, {"date": "2020-10-07", "close": 37.54, "volume": 3217729.0}, {"date": "2020-10-08", "close": 39.12, "volume": 2842260.0}, {"date": "2020-10-09", "close": 39.21, "volume": 3149025.0}, {"date": "2020-10-12", "close": 40.55, "volume": 2810857.0}, {"date": "2020-10-13", "close": 38.4, "volume": 3506185.0}, {"date": "2020-10-14", "close": 37.25, "volume": 2535882.0}, {"date": "2020-10-15", "close": 38.12, "volume": 2731576.0}, {"date": "2020-10-16", "close": 38.23, "volume": 2430176.0}, {"date": "2020-10-19", "close": 36.59, "volume": 2496286.0}, {"date": "2020-10-20", "close": 37.51, "volume": 3005478.0}, {"date": "2020-10-21", "close": 37.33, "volume": 2024973.0}, {"date": "2020-10-22", "close": 39.22, "volume": 2595548.0}, {"date": "2020-10-23", "close": 39.8, "volume": 2254606.0}, {"date": "2020-10-26", "close": 37.22, "volume": 3652433.0}, {"date": "2020-10-27", "close": 35.02, "volume": 2947689.0}, {"date": "2020-10-28", "close": 32.56, "volume": 3686580.0}, {"date": "2020-10-29", "close": 33.33, "volume": 3336429.0}, {"date": "2020-10-30", "close": 33.61, "volume": 2750842.0}, {"date": "2020-11-02", "close": 35.54, "volume": 3008363.0}, {"date": "2020-11-03", "close": 37.87, "volume": 5014583.0}, {"date": "2020-11-04", "close": 36.56, "volume": 4435674.0}, {"date": "2020-11-05", "close": 39.13, "volume": 5234512.0}, {"date": "2020-11-06", "close": 38.22, "volume": 2432753.0}, {"date": "2020-11-09", "close": 46.89, "volume": 10290280.0}, {"date": "2020-11-10", "close": 48.15, "volume": 2940742.0}, {"date": "2020-11-11", "close": 47.34, "volume": 2807085.0}, {"date": "2020-11-12", "close": 45.05, "volume": 3222317.0}, {"date": "2020-11-13", "close": 47.17, "volume": 2180046.0}, {"date": "2020-11-16", "close": 50.43, "volume": 3191617.0}, {"date": "2020-11-17", "close": 50.18, "volume": 2177209.0}, {"date": "2020-11-18", "close": 48.84, "volume": 2780181.0}, {"date": "2020-11-19", "close": 49.33, "volume": 2154243.0}, {"date": "2020-11-20", "close": 48.02, "volume": 1554017.0}, {"date": "2020-11-23", "close": 50.48, "volume": 2514711.0}, {"date": "2020-11-24", "close": 55.69, "volume": 3595983.0}, {"date": "2020-11-25", "close": 54.86, "volume": 2452978.0}, {"date": "2020-11-27", "close": 54.19, "volume": 1021767.0}, {"date": "2020-11-30", "close": 51.28, "volume": 2221154.0}, {"date": "2020-12-01", "close": 53.45, "volume": 2365871.0}, {"date": "2020-12-02", "close": 54.95, "volume": 1627021.0}, {"date": "2020-12-03", "close": 55.01, "volume": 2227571.0}, {"date": "2020-12-04", "close": 57.13, "volume": 1894209.0}, {"date": "2020-12-07", "close": 55.78, "volume": 1751362.0}, {"date": "2020-12-08", "close": 55.91, "volume": 1297087.0}, {"date": "2020-12-09", "close": 55.61, "volume": 2239680.0}, {"date": "2020-12-10", "close": 55.97, "volume": 1440051.0}, {"date": "2020-12-11", "close": 54.47, "volume": 1870089.0}, {"date": "2020-12-14", "close": 52.66, "volume": 1955988.0}, {"date": "2020-12-15", "close": 55.39, "volume": 1785304.0}, {"date": "2020-12-16", "close": 55.67, "volume": 1184894.0}, {"date": "2020-12-17", "close": 56.15, "volume": 1295784.0}, {"date": "2020-12-18", "close": 54.9, "volume": 2546552.0}, {"date": "2020-12-21", "close": 56.6, "volume": 5260166.0}, {"date": "2020-12-22", "close": 54.91, "volume": 1951510.0}, {"date": "2020-12-23", "close": 57.59, "volume": 3101207.0}, {"date": "2020-12-24", "close": 57.67, "volume": 1054918.0}, {"date": "2020-12-28", "close": 58.56, "volume": 2047521.0}, {"date": "2020-12-29", "close": 57.9, "volume": 1766969.0}, {"date": "2020-12-30", "close": 58.72, "volume": 1248543.0}, {"date": "2020-12-31", "close": 60.8, "volume": 1896460.0}, {"date": "2021-01-04", "close": 58.34, "volume": 3256718.0}, {"date": "2021-01-05", "close": 59.12, "volume": 1943470.0}, {"date": "2021-01-06", "close": 66.63, "volume": 5331967.0}, {"date": "2021-01-07", "close": 69.81, "volume": 3066920.0}, {"date": "2021-01-08", "close": 69.29, "volume": 2960507.0}, {"date": "2021-01-11", "close": 70.17, "volume": 2154644.0}, {"date": "2021-01-12", "close": 72.37, "volume": 2926982.0}, {"date": "2021-01-13", "close": 71.98, "volume": 2111628.0}, {"date": "2021-01-14", "close": 72.96, "volume": 2468213.0}, {"date": "2021-01-15", "close": 69.32, "volume": 3138694.0}, {"date": "2021-01-19", "close": 69.9, "volume": 1835132.0}, {"date": "2021-01-20", "close": 69.06, "volume": 1711423.0}, {"date": "2021-01-21", "close": 66.87, "volume": 1594283.0}, {"date": "2021-01-22", "close": 65.68, "volume": 1984449.0}, {"date": "2021-01-25", "close": 64.45, "volume": 2625361.0}, {"date": "2021-01-26", "close": 63.13, "volume": 1470482.0}, {"date": "2021-01-27", "close": 57.22, "volume": 3823524.0}, {"date": "2021-01-28", "close": 60.41, "volume": 2726907.0}, {"date": "2021-01-29", "close": 57.01, "volume": 3231864.0}, {"date": "2021-02-01", "close": 59.28, "volume": 1811924.0}, {"date": "2021-02-02", "close": 63.45, "volume": 2619771.0}, {"date": "2021-02-03", "close": 64.34, "volume": 1622950.0}, {"date": "2021-02-04", "close": 68.4, "volume": 2338161.0}, {"date": "2021-02-05", "close": 68.7, "volume": 2016262.0}, {"date": "2021-02-08", "close": 71.12, "volume": 2144768.0}, {"date": "2021-02-09", "close": 71.76, "volume": 1436935.0}, {"date": "2021-02-10", "close": 71.58, "volume": 1739445.0}, {"date": "2021-02-11", "close": 71.39, "volume": 2056184.0}, {"date": "2021-02-12", "close": 73.18, "volume": 1512179.0}, {"date": "2021-02-16", "close": 76.97, "volume": 2552216.0}, {"date": "2021-02-17", "close": 77.69, "volume": 1714212.0}, {"date": "2021-02-18", "close": 76.55, "volume": 1912272.0}, {"date": "2021-02-19", "close": 79.11, "volume": 1956380.0}, {"date": "2021-02-22", "close": 80.99, "volume": 2317889.0}, {"date": "2021-02-23", "close": 82.18, "volume": 2900162.0}, {"date": "2021-02-24", "close": 87.11, "volume": 3051390.0}, {"date": "2021-02-25", "close": 82.3, "volume": 3618508.0}, {"date": "2021-02-26", "close": 77.82, "volume": 4228316.0}, {"date": "2021-03-01", "close": 84.94, "volume": 2152476.0}, {"date": "2021-03-02", "close": 84.1, "volume": 1607837.0}, {"date": "2021-03-03", "close": 85.52, "volume": 2448715.0}, {"date": "2021-03-04", "close": 82.44, "volume": 3364245.0}, {"date": "2021-03-05", "close": 87.0, "volume": 2874914.0}, {"date": "2021-03-08", "close": 90.5, "volume": 3415299.0}, {"date": "2021-03-09", "close": 88.59, "volume": 2229382.0}, {"date": "2021-03-10", "close": 93.4, "volume": 2492675.0}, {"date": "2021-03-11", "close": 92.86, "volume": 2176699.0}, {"date": "2021-03-12", "close": 95.88, "volume": 1738004.0}, {"date": "2021-03-15", "close": 94.81, "volume": 2176722.0}, {"date": "2021-03-16", "close": 91.96, "volume": 1961414.0}, {"date": "2021-03-17", "close": 93.54, "volume": 2268792.0}, {"date": "2021-03-18", "close": 95.04, "volume": 3822421.0}, {"date": "2021-03-19", "close": 91.9, "volume": 2824156.0}, {"date": "2021-03-22", "close": 88.32, "volume": 2543444.0}, {"date": "2021-03-23", "close": 84.51, "volume": 2259463.0}, {"date": "2021-03-24", "close": 85.16, "volume": 1743349.0}, {"date": "2021-03-25", "close": 89.06, "volume": 2010872.0}, {"date": "2021-03-26", "close": 93.44, "volume": 2388674.0}, {"date": "2021-03-29", "close": 90.98, "volume": 2108127.0}, {"date": "2021-03-30", "close": 93.26, "volume": 1417374.0}, {"date": "2021-03-31", "close": 90.87, "volume": 1466073.0}, {"date": "2021-04-01", "close": 93.99, "volume": 1951247.0}, {"date": "2021-04-05", "close": 96.16, "volume": 1845363.0}, {"date": "2021-04-06", "close": 95.86, "volume": 985240.0}, {"date": "2021-04-07", "close": 96.83, "volume": 1117878.0}, {"date": "2021-04-08", "close": 96.99, "volume": 1686225.0}, {"date": "2021-04-09", "close": 99.19, "volume": 1622799.0}, {"date": "2021-04-12", "close": 100.67, "volume": 1461561.0}, {"date": "2021-04-13", "close": 98.17, "volume": 1630756.0}, {"date": "2021-04-14", "close": 100.0, "volume": 1745981.0}, {"date": "2021-04-15", "close": 99.71, "volume": 2042119.0}, {"date": "2021-04-16", "close": 101.65, "volume": 1805096.0}, {"date": "2021-04-19", "close": 100.86, "volume": 1035420.0}, {"date": "2021-04-20", "close": 95.68, "volume": 1791257.0}, {"date": "2021-04-21", "close": 99.48, "volume": 1278941.0}, {"date": "2021-04-22", "close": 96.53, "volume": 1564014.0}, {"date": "2021-04-23", "close": 101.92, "volume": 2676025.0}, {"date": "2021-04-26", "close": 102.87, "volume": 1182491.0}, {"date": "2021-04-27", "close": 105.66, "volume": 978880.0}, {"date": "2021-04-28", "close": 105.97, "volume": 993149.0}, {"date": "2021-04-29", "close": 111.15, "volume": 2300013.0}, {"date": "2021-04-30", "close": 108.17, "volume": 1607456.0}, {"date": "2021-05-03", "close": 109.83, "volume": 1556238.0}, {"date": "2021-05-04", "close": 112.13, "volume": 2125547.0}, {"date": "2021-05-05", "close": 115.17, "volume": 1044663.0}, {"date": "2021-05-06", "close": 119.7, "volume": 2090292.0}, {"date": "2021-05-07", "close": 121.43, "volume": 2087951.0}, {"date": "2021-05-10", "close": 120.63, "volume": 2025190.0}, {"date": "2021-05-11", "close": 114.83, "volume": 2507291.0}, {"date": "2021-05-12", "close": 110.0, "volume": 2412358.0}, {"date": "2021-05-13", "close": 116.15, "volume": 2576389.0}, {"date": "2021-05-14", "close": 121.64, "volume": 1754891.0}, {"date": "2021-05-17", "close": 122.08, "volume": 1454269.0}, {"date": "2021-05-18", "close": 117.37, "volume": 1184474.0}, {"date": "2021-05-19", "close": 114.88, "volume": 2443779.0}, {"date": "2021-05-20", "close": 115.47, "volume": 1363107.0}, {"date": "2021-05-21", "close": 118.2, "volume": 1658361.0}, {"date": "2021-05-24", "close": 119.49, "volume": 1220946.0}, {"date": "2021-05-25", "close": 116.0, "volume": 1494936.0}, {"date": "2021-05-26", "close": 117.2, "volume": 999359.0}, {"date": "2021-05-27", "close": 121.33, "volume": 1175996.0}, {"date": "2021-05-28", "close": 121.75, "volume": 1454554.0}, {"date": "2021-06-01", "close": 123.51, "volume": 1486984.0}, {"date": "2021-06-02", "close": 123.89, "volume": 1138067.0}, {"date": "2021-06-03", "close": 124.71, "volume": 1660290.0}, {"date": "2021-06-04", "close": 125.29, "volume": 1682275.0}, {"date": "2021-06-07", "close": 122.95, "volume": 1275182.0}, {"date": "2021-06-08", "close": 122.48, "volume": 1906757.0}, {"date": "2021-06-09", "close": 119.17, "volume": 1432366.0}, {"date": "2021-06-10", "close": 115.25, "volume": 1981016.0}, {"date": "2021-06-11", "close": 116.99, "volume": 1605135.0}, {"date": "2021-06-14", "close": 113.42, "volume": 2083422.0}, {"date": "2021-06-15", "close": 114.16, "volume": 1653949.0}, {"date": "2021-06-16", "close": 114.18, "volume": 2481695.0}, {"date": "2021-06-17", "close": 104.31, "volume": 4048477.0}, {"date": "2021-06-18", "close": 96.59, "volume": 3928737.0}, {"date": "2021-06-21", "close": 103.33, "volume": 2472384.0}, {"date": "2021-06-22", "close": 103.48, "volume": 1862118.0}, {"date": "2021-06-23", "close": 104.17, "volume": 1046084.0}, {"date": "2021-06-24", "close": 107.64, "volume": 1924977.0}, {"date": "2021-06-25", "close": 111.87, "volume": 2793434.0}, {"date": "2021-06-28", "close": 109.17, "volume": 2241549.0}, {"date": "2021-06-29", "close": 108.36, "volume": 1932155.0}, {"date": "2021-06-30", "close": 109.3, "volume": 1330453.0}, {"date": "2021-07-01", "close": 111.96, "volume": 1550680.0}, {"date": "2021-07-02", "close": 111.38, "volume": 1249827.0}, {"date": "2021-07-06", "close": 106.1, "volume": 2415703.0}, {"date": "2021-07-07", "close": 106.7, "volume": 1914145.0}, {"date": "2021-07-08", "close": 100.19, "volume": 2786088.0}, {"date": "2021-07-09", "close": 108.5, "volume": 2681727.0}, {"date": "2021-07-12", "close": 111.68, "volume": 2480017.0}, {"date": "2021-07-13", "close": 107.84, "volume": 2172081.0}, {"date": "2021-07-14", "close": 106.2, "volume": 2076383.0}, {"date": "2021-07-15", "close": 107.35, "volume": 1667085.0}, {"date": "2021-07-16", "close": 103.2, "volume": 1451528.0}, {"date": "2021-07-19", "close": 94.77, "volume": 3210610.0}, {"date": "2021-07-20", "close": 101.62, "volume": 2589692.0}, {"date": "2021-07-21", "close": 106.66, "volume": 2101495.0}, {"date": "2021-07-22", "close": 103.62, "volume": 1150367.0}, {"date": "2021-07-23", "close": 104.24, "volume": 1768613.0}, {"date": "2021-07-26", "close": 105.86, "volume": 1021156.0}, {"date": "2021-07-27", "close": 105.85, "volume": 1171336.0}, {"date": "2021-07-28", "close": 105.77, "volume": 1365200.0}, {"date": "2021-07-29", "close": 109.0, "volume": 2294823.0}, {"date": "2021-07-30", "close": 106.98, "volume": 1706534.0}, {"date": "2021-08-02", "close": 106.64, "volume": 2278927.0}, {"date": "2021-08-03", "close": 110.17, "volume": 1750019.0}, {"date": "2021-08-04", "close": 108.14, "volume": 1384033.0}, {"date": "2021-08-05", "close": 112.0, "volume": 1536719.0}, {"date": "2021-08-06", "close": 118.49, "volume": 3396848.0}, {"date": "2021-08-09", "close": 119.38, "volume": 2049393.0}, {"date": "2021-08-10", "close": 122.85, "volume": 1885298.0}, {"date": "2021-08-11", "close": 126.81, "volume": 2815355.0}, {"date": "2021-08-12", "close": 127.25, "volume": 1722315.0}, {"date": "2021-08-13", "close": 125.0, "volume": 1493831.0}, {"date": "2021-08-16", "close": 124.24, "volume": 1378821.0}, {"date": "2021-08-17", "close": 121.08, "volume": 1682457.0}, {"date": "2021-08-18", "close": 117.11, "volume": 1512412.0}, {"date": "2021-08-19", "close": 114.17, "volume": 2303813.0}, {"date": "2021-08-20", "close": 116.85, "volume": 1671540.0}, {"date": "2021-08-23", "close": 119.77, "volume": 1523272.0}, {"date": "2021-08-24", "close": 122.3, "volume": 954073.0}, {"date": "2021-08-25", "close": 126.2, "volume": 1952003.0}, {"date": "2021-08-26", "close": 124.36, "volume": 1803790.0}, {"date": "2021-08-27", "close": 129.1, "volume": 1838153.0}, {"date": "2021-08-30", "close": 124.52, "volume": 1691042.0}, {"date": "2021-08-31", "close": 124.25, "volume": 1374834.0}, {"date": "2021-09-01", "close": 122.3, "volume": 1557191.0}, {"date": "2021-09-02", "close": 123.63, "volume": 998297.0}, {"date": "2021-09-03", "close": 122.15, "volume": 1263303.0}, {"date": "2021-09-07", "close": 119.45, "volume": 1477359.0}, {"date": "2021-09-08", "close": 118.55, "volume": 1040141.0}, {"date": "2021-09-09", "close": 119.45, "volume": 1429137.0}, {"date": "2021-09-10", "close": 116.79, "volume": 1807987.0}, {"date": "2021-09-13", "close": 120.48, "volume": 1496576.0}, {"date": "2021-09-14", "close": 115.77, "volume": 2620297.0}, {"date": "2021-09-15", "close": 119.03, "volume": 991483.0}, {"date": "2021-09-16", "close": 118.36, "volume": 1309141.0}, {"date": "2021-09-17", "close": 116.57, "volume": 1265751.0}, {"date": "2021-09-20", "close": 108.41, "volume": 3845039.0}, {"date": "2021-09-21", "close": 107.67, "volume": 1261473.0}, {"date": "2021-09-22", "close": 112.26, "volume": 1634410.0}, {"date": "2021-09-23", "close": 120.32, "volume": 2580567.0}, {"date": "2021-09-24", "close": 121.8, "volume": 1834931.0}, {"date": "2021-09-27", "close": 126.44, "volume": 2148703.0}, {"date": "2021-09-28", "close": 120.41, "volume": 2191039.0}, {"date": "2021-09-29", "close": 121.1, "volume": 1062743.0}, {"date": "2021-09-30", "close": 115.6, "volume": 1859295.0}, {"date": "2021-10-01", "close": 120.65, "volume": 2164636.0}, {"date": "2021-10-04", "close": 117.82, "volume": 2117433.0}, {"date": "2021-10-05", "close": 124.2, "volume": 2013043.0}, {"date": "2021-10-06", "close": 124.97, "volume": 2320824.0}, {"date": "2021-10-07", "close": 127.52, "volume": 2754092.0}, {"date": "2021-10-08", "close": 129.73, "volume": 1978467.0}, {"date": "2021-10-11", "close": 126.09, "volume": 2013097.0}, {"date": "2021-10-12", "close": 125.2, "volume": 1698979.0}, {"date": "2021-10-13", "close": 123.77, "volume": 2095596.0}, {"date": "2021-10-14", "close": 129.96, "volume": 1979014.0}, {"date": "2021-10-15", "close": 135.22, "volume": 2952131.0}, {"date": "2021-10-18", "close": 135.41, "volume": 1236051.0}, {"date": "2021-10-19", "close": 139.41, "volume": 939279.0}, {"date": "2021-10-20", "close": 142.99, "volume": 1354075.0}, {"date": "2021-10-21", "close": 142.66, "volume": 985518.0}, {"date": "2021-10-22", "close": 147.29, "volume": 1573848.0}, {"date": "2021-10-25", "close": 147.5, "volume": 1136231.0}, {"date": "2021-10-26", "close": 148.24, "volume": 871924.0}, {"date": "2021-10-27", "close": 140.58, "volume": 1713085.0}, {"date": "2021-10-28", "close": 146.49, "volume": 884847.0}, {"date": "2021-10-29", "close": 144.71, "volume": 876733.0}, {"date": "2021-11-01", "close": 144.87, "volume": 987184.0}, {"date": "2021-11-02", "close": 146.8, "volume": 802474.0}, {"date": "2021-11-03", "close": 149.01, "volume": 1130230.0}, {"date": "2021-11-04", "close": 143.19, "volume": 1938880.0}, {"date": "2021-11-05", "close": 143.34, "volume": 1344948.0}, {"date": "2021-11-08", "close": 145.13, "volume": 929754.0}, {"date": "2021-11-09", "close": 143.0, "volume": 1148975.0}, {"date": "2021-11-10", "close": 141.57, "volume": 1031919.0}, {"date": "2021-11-11", "close": 142.75, "volume": 735532.0}, {"date": "2021-11-12", "close": 143.65, "volume": 705627.0}, {"date": "2021-11-15", "close": 143.56, "volume": 705718.0}, {"date": "2021-11-16", "close": 143.26, "volume": 763881.0}, {"date": "2021-11-17", "close": 138.79, "volume": 1622494.0}, {"date": "2021-11-18", "close": 137.0, "volume": 852282.0}, {"date": "2021-11-19", "close": 132.81, "volume": 1983724.0}, {"date": "2021-11-22", "close": 138.18, "volume": 2213196.0}, {"date": "2021-11-23", "close": 144.13, "volume": 1537941.0}, {"date": "2021-11-24", "close": 143.43, "volume": 850080.0}, {"date": "2021-11-26", "close": 130.1, "volume": 3668675.0}, {"date": "2021-11-29", "close": 131.46, "volume": 1851251.0}, {"date": "2021-11-30", "close": 121.68, "volume": 3264801.0}, {"date": "2021-12-01", "close": 117.67, "volume": 2528655.0}, {"date": "2021-12-02", "close": 127.58, "volume": 2112856.0}, {"date": "2021-12-03", "close": 121.55, "volume": 2855466.0}, {"date": "2021-12-06", "close": 126.18, "volume": 1905610.0}, {"date": "2021-12-07", "close": 132.7, "volume": 1411752.0}, {"date": "2021-12-08", "close": 131.07, "volume": 1157984.0}, {"date": "2021-12-09", "close": 129.35, "volume": 846045.0}, {"date": "2021-12-10", "close": 129.79, "volume": 834625.0}, {"date": "2021-12-13", "close": 125.19, "volume": 750570.0}, {"date": "2021-12-14", "close": 127.62, "volume": 1060349.0}, {"date": "2021-12-15", "close": 128.7, "volume": 1380908.0}, {"date": "2021-12-16", "close": 132.4, "volume": 1914228.0}, {"date": "2021-12-17", "close": 124.31, "volume": 2159419.0}, {"date": "2021-12-20", "close": 117.01, "volume": 3044840.0}, {"date": "2021-12-21", "close": 123.93, "volume": 1664703.0}, {"date": "2021-12-22", "close": 126.39, "volume": 1259265.0}, {"date": "2021-12-23", "close": 128.79, "volume": 1591852.0}, {"date": "2021-12-27", "close": 132.52, "volume": 782686.0}, {"date": "2021-12-28", "close": 132.51, "volume": 946142.0}, {"date": "2021-12-29", "close": 132.29, "volume": 796191.0}, {"date": "2021-12-30", "close": 131.28, "volume": 1352940.0}, {"date": "2021-12-31", "close": 130.73, "volume": 859286.0}, {"date": "2022-01-03", "close": 134.54, "volume": 2892943.0}, {"date": "2022-01-04", "close": 144.05, "volume": 3550067.0}, {"date": "2022-01-05", "close": 138.75, "volume": 2322841.0}, {"date": "2022-01-06", "close": 145.3, "volume": 1710868.0}, {"date": "2022-01-07", "close": 149.66, "volume": 2086284.0}, {"date": "2022-01-10", "close": 148.53, "volume": 2285725.0}, {"date": "2022-01-11", "close": 152.31, "volume": 1605500.0}, {"date": "2022-01-12", "close": 152.77, "volume": 1448022.0}, {"date": "2022-01-13", "close": 150.41, "volume": 1495800.0}, {"date": "2022-01-14", "close": 146.77, "volume": 2432659.0}, {"date": "2022-01-18", "close": 137.1, "volume": 2280473.0}, {"date": "2022-01-19", "close": 130.2, "volume": 1672306.0}, {"date": "2022-01-20", "close": 127.49, "volume": 1576541.0}, {"date": "2022-01-21", "close": 119.53, "volume": 2654643.0}, {"date": "2022-01-24", "close": 120.69, "volume": 3911953.0}, {"date": "2022-01-25", "close": 120.87, "volume": 2218054.0}, {"date": "2022-01-26", "close": 121.88, "volume": 2691028.0}, {"date": "2022-01-27", "close": 119.09, "volume": 1805792.0}, {"date": "2022-01-28", "close": 124.06, "volume": 1793815.0}, {"date": "2022-01-31", "close": 127.92, "volume": 1298035.0}, {"date": "2022-02-01", "close": 133.37, "volume": 1297435.0}, {"date": "2022-02-02", "close": 135.99, "volume": 1108730.0}, {"date": "2022-02-03", "close": 131.0, "volume": 1002597.0}, {"date": "2022-02-04", "close": 137.31, "volume": 1798560.0}, {"date": "2022-02-07", "close": 138.17, "volume": 1184721.0}, {"date": "2022-02-08", "close": 143.32, "volume": 1415221.0}, {"date": "2022-02-09", "close": 145.91, "volume": 1389546.0}, {"date": "2022-02-10", "close": 142.63, "volume": 1446696.0}, {"date": "2022-02-11", "close": 135.24, "volume": 2068238.0}, {"date": "2022-02-14", "close": 130.85, "volume": 1877965.0}, {"date": "2022-02-15", "close": 136.14, "volume": 1365438.0}, {"date": "2022-02-16", "close": 137.03, "volume": 962392.0}, {"date": "2022-02-17", "close": 126.45, "volume": 1653079.0}, {"date": "2022-02-18", "close": 126.06, "volume": 1908290.0}, {"date": "2022-02-22", "close": 123.66, "volume": 1869189.0}, {"date": "2022-02-23", "close": 117.8, "volume": 1973660.0}, {"date": "2022-02-24", "close": 114.26, "volume": 3578568.0}, {"date": "2022-02-25", "close": 124.77, "volume": 2363192.0}, {"date": "2022-02-28", "close": 120.69, "volume": 1611396.0}, {"date": "2022-03-01", "close": 107.76, "volume": 3740572.0}, {"date": "2022-03-02", "close": 116.32, "volume": 2735868.0}, {"date": "2022-03-03", "close": 115.05, "volume": 1307403.0}, {"date": "2022-03-04", "close": 108.24, "volume": 2811465.0}, {"date": "2022-03-07", "close": 95.81, "volume": 2975619.0}, {"date": "2022-03-08", "close": 94.52, "volume": 3098351.0}, {"date": "2022-03-09", "close": 104.55, "volume": 2402750.0}, {"date": "2022-03-10", "close": 102.23, "volume": 1710697.0}, {"date": "2022-03-11", "close": 100.26, "volume": 1532461.0}, {"date": "2022-03-14", "close": 102.71, "volume": 1758058.0}, {"date": "2022-03-15", "close": 106.81, "volume": 1543496.0}, {"date": "2022-03-16", "close": 116.35, "volume": 2747486.0}, {"date": "2022-03-17", "close": 120.12, "volume": 1975284.0}, {"date": "2022-03-18", "close": 121.65, "volume": 1425774.0}, {"date": "2022-03-21", "close": 121.42, "volume": 1256538.0}, {"date": "2022-03-22", "close": 127.3, "volume": 1374757.0}, {"date": "2022-03-23", "close": 120.35, "volume": 1173448.0}, {"date": "2022-03-24", "close": 122.73, "volume": 832593.0}, {"date": "2022-03-25", "close": 127.23, "volume": 1626453.0}, {"date": "2022-03-28", "close": 126.28, "volume": 1132266.0}, {"date": "2022-03-29", "close": 128.5, "volume": 1376402.0}, {"date": "2022-03-30", "close": 125.02, "volume": 870069.0}, {"date": "2022-03-31", "close": 117.57, "volume": 1126788.0}, {"date": "2022-04-01", "close": 116.57, "volume": 1762717.0}, {"date": "2022-04-04", "close": 115.22, "volume": 1080782.0}, {"date": "2022-04-05", "close": 112.4, "volume": 1612720.0}, {"date": "2022-04-06", "close": 109.5, "volume": 1682602.0}, {"date": "2022-04-07", "close": 108.89, "volume": 1766161.0}, {"date": "2022-04-08", "close": 111.42, "volume": 1494511.0}, {"date": "2022-04-11", "close": 109.97, "volume": 1621912.0}, {"date": "2022-04-12", "close": 106.48, "volume": 1487384.0}, {"date": "2022-04-13", "close": 107.16, "volume": 1149953.0}, {"date": "2022-04-14", "close": 103.59, "volume": 1079432.0}, {"date": "2022-04-18", "close": 104.52, "volume": 1124307.0}, {"date": "2022-04-19", "close": 109.3, "volume": 1100182.0}, {"date": "2022-04-20", "close": 111.83, "volume": 1220582.0}, {"date": "2022-04-21", "close": 105.94, "volume": 1147476.0}, {"date": "2022-04-22", "close": 96.57, "volume": 1761831.0}, {"date": "2022-04-25", "close": 97.07, "volume": 2130260.0}, {"date": "2022-04-26", "close": 89.22, "volume": 2123515.0}, {"date": "2022-04-27", "close": 89.42, "volume": 1280180.0}, {"date": "2022-04-28", "close": 92.9, "volume": 1855334.0}, {"date": "2022-04-29", "close": 83.21, "volume": 1666196.0}, {"date": "2022-05-02", "close": 84.02, "volume": 2174803.0}, {"date": "2022-05-03", "close": 87.5, "volume": 2027117.0}, {"date": "2022-05-04", "close": 95.31, "volume": 2498041.0}, {"date": "2022-05-05", "close": 87.04, "volume": 1947537.0}, {"date": "2022-05-06", "close": 84.97, "volume": 2380262.0}, {"date": "2022-05-09", "close": 78.36, "volume": 2550937.0}, {"date": "2022-05-10", "close": 76.68, "volume": 2210794.0}, {"date": "2022-05-11", "close": 74.08, "volume": 2034943.0}, {"date": "2022-05-12", "close": 73.32, "volume": 1898858.0}, {"date": "2022-05-13", "close": 76.95, "volume": 1544152.0}, {"date": "2022-05-16", "close": 75.15, "volume": 1284822.0}, {"date": "2022-05-17", "close": 81.28, "volume": 1952446.0}, {"date": "2022-05-18", "close": 74.5, "volume": 1510964.0}, {"date": "2022-05-19", "close": 73.15, "volume": 1724318.0}, {"date": "2022-05-20", "close": 73.08, "volume": 1806909.0}, {"date": "2022-05-23", "close": 79.49, "volume": 2423034.0}, {"date": "2022-05-24", "close": 78.7, "volume": 1792926.0}, {"date": "2022-05-25", "close": 80.86, "volume": 1685779.0}, {"date": "2022-05-26", "close": 86.73, "volume": 1787975.0}, {"date": "2022-05-27", "close": 91.28, "volume": 1652390.0}, {"date": "2022-05-31", "close": 90.18, "volume": 1290486.0}, {"date": "2022-06-01", "close": 85.84, "volume": 1390787.0}, {"date": "2022-06-02", "close": 89.92, "volume": 1096094.0}, {"date": "2022-06-03", "close": 86.0, "volume": 917789.0}, {"date": "2022-06-06", "close": 86.93, "volume": 961240.0}, {"date": "2022-06-07", "close": 88.74, "volume": 778795.0}, {"date": "2022-06-08", "close": 84.15, "volume": 929963.0}, {"date": "2022-06-09", "close": 78.0, "volume": 1225659.0}, {"date": "2022-06-10", "close": 69.55, "volume": 2442404.0}, {"date": "2022-06-13", "close": 62.91, "volume": 2250251.0}, {"date": "2022-06-14", "close": 61.56, "volume": 1728809.0}, {"date": "2022-06-15", "close": 63.62, "volume": 2465253.0}, {"date": "2022-06-16", "close": 58.58, "volume": 2270462.0}, {"date": "2022-06-17", "close": 58.9, "volume": 1953796.0}, {"date": "2022-06-21", "close": 62.47, "volume": 1166923.0}, {"date": "2022-06-22", "close": 62.08, "volume": 1182893.0}, {"date": "2022-06-23", "close": 61.72, "volume": 1572364.0}, {"date": "2022-06-24", "close": 68.87, "volume": 2163565.0}, {"date": "2022-06-27", "close": 68.05, "volume": 1357664.0}, {"date": "2022-06-28", "close": 66.08, "volume": 1946929.0}, {"date": "2022-06-29", "close": 64.6, "volume": 1088707.0}, {"date": "2022-06-30", "close": 63.1, "volume": 1708140.0}, {"date": "2022-07-01", "close": 65.52, "volume": 1382062.0}, {"date": "2022-07-05", "close": 65.25, "volume": 1513278.0}, {"date": "2022-07-06", "close": 64.6, "volume": 1134224.0}, {"date": "2022-07-07", "close": 67.37, "volume": 1615354.0}, {"date": "2022-07-08", "close": 66.7, "volume": 1072261.0}, {"date": "2022-07-11", "close": 64.96, "volume": 950398.0}, {"date": "2022-07-12", "close": 63.85, "volume": 1154816.0}, {"date": "2022-07-13", "close": 61.86, "volume": 1471275.0}, {"date": "2022-07-14", "close": 58.27, "volume": 2105822.0}, {"date": "2022-07-15", "close": 64.09, "volume": 2241906.0}, {"date": "2022-07-18", "close": 63.25, "volume": 1652456.0}, {"date": "2022-07-19", "close": 69.18, "volume": 2154521.0}, {"date": "2022-07-20", "close": 70.18, "volume": 1270334.0}, {"date": "2022-07-21", "close": 71.38, "volume": 1243728.0}, {"date": "2022-07-22", "close": 69.89, "volume": 1046319.0}, {"date": "2022-07-25", "close": 71.19, "volume": 806885.0}, {"date": "2022-07-26", "close": 68.29, "volume": 708541.0}, {"date": "2022-07-27", "close": 71.62, "volume": 1498067.0}, {"date": "2022-07-28", "close": 73.51, "volume": 1212917.0}, {"date": "2022-07-29", "close": 76.54, "volume": 2010776.0}, {"date": "2022-08-01", "close": 74.67, "volume": 990373.0}, {"date": "2022-08-02", "close": 72.11, "volume": 1134188.0}, {"date": "2022-08-03", "close": 75.34, "volume": 887499.0}, {"date": "2022-08-04", "close": 74.53, "volume": 693632.0}, {"date": "2022-08-05", "close": 76.24, "volume": 1128433.0}, {"date": "2022-08-08", "close": 75.94, "volume": 795946.0}, {"date": "2022-08-09", "close": 76.96, "volume": 705565.0}, {"date": "2022-08-10", "close": 82.43, "volume": 1445370.0}, {"date": "2022-08-11", "close": 85.06, "volume": 1210034.0}, {"date": "2022-08-12", "close": 89.16, "volume": 1257522.0}, {"date": "2022-08-15", "close": 89.24, "volume": 943773.0}, {"date": "2022-08-16", "close": 90.95, "volume": 1245197.0}, {"date": "2022-08-17", "close": 89.6, "volume": 1139853.0}, {"date": "2022-08-18", "close": 89.92, "volume": 766939.0}, {"date": "2022-08-19", "close": 84.54, "volume": 1002351.0}, {"date": "2022-08-22", "close": 78.92, "volume": 1094493.0}, {"date": "2022-08-23", "close": 78.11, "volume": 736204.0}, {"date": "2022-08-24", "close": 79.3, "volume": 693092.0}, {"date": "2022-08-25", "close": 82.86, "volume": 799300.0}, {"date": "2022-08-26", "close": 75.26, "volume": 1474570.0}, {"date": "2022-08-29", "close": 73.61, "volume": 1045868.0}, {"date": "2022-08-30", "close": 72.62, "volume": 1243194.0}, {"date": "2022-08-31", "close": 70.78, "volume": 1221194.0}, {"date": "2022-09-01", "close": 71.59, "volume": 1329415.0}, {"date": "2022-09-02", "close": 69.71, "volume": 1853780.0}, {"date": "2022-09-06", "close": 69.37, "volume": 2121707.0}, {"date": "2022-09-07", "close": 73.3, "volume": 1815838.0}, {"date": "2022-09-08", "close": 77.14, "volume": 1467177.0}, {"date": "2022-09-09", "close": 79.18, "volume": 1076375.0}, {"date": "2022-09-12", "close": 81.2, "volume": 1031203.0}, {"date": "2022-09-13", "close": 72.11, "volume": 1812409.0}, {"date": "2022-09-14", "close": 71.57, "volume": 1574234.0}, {"date": "2022-09-15", "close": 72.2, "volume": 1726111.0}, {"date": "2022-09-16", "close": 70.14, "volume": 1887392.0}, {"date": "2022-09-19", "close": 72.34, "volume": 1413417.0}, {"date": "2022-09-20", "close": 69.04, "volume": 1808263.0}, {"date": "2022-09-21", "close": 64.68, "volume": 2104536.0}, {"date": "2022-09-22", "close": 61.32, "volume": 1770372.0}, {"date": "2022-09-23", "close": 58.6, "volume": 2632508.0}, {"date": "2022-09-26", "close": 55.72, "volume": 2037243.0}, {"date": "2022-09-27", "close": 54.96, "volume": 2679218.0}, {"date": "2022-09-28", "close": 58.07, "volume": 2313341.0}, {"date": "2022-09-29", "close": 56.05, "volume": 2185368.0}, {"date": "2022-09-30", "close": 54.21, "volume": 1881354.0}, {"date": "2022-10-03", "close": 58.66, "volume": 2053094.0}, {"date": "2022-10-04", "close": 65.33, "volume": 2230770.0}, {"date": "2022-10-05", "close": 63.84, "volume": 1387495.0}, {"date": "2022-10-06", "close": 61.08, "volume": 1538101.0}, {"date": "2022-10-07", "close": 56.79, "volume": 1491522.0}, {"date": "2022-10-10", "close": 55.97, "volume": 1937555.0}, {"date": "2022-10-11", "close": 53.74, "volume": 2124695.0}, {"date": "2022-10-12", "close": 53.3, "volume": 1644090.0}, {"date": "2022-10-13", "close": 59.77, "volume": 4089481.0}, {"date": "2022-10-14", "close": 56.82, "volume": 3433642.0}, {"date": "2022-10-17", "close": 60.99, "volume": 2086975.0}, {"date": "2022-10-18", "close": 64.07, "volume": 2682701.0}, {"date": "2022-10-19", "close": 61.03, "volume": 1636341.0}, {"date": "2022-10-20", "close": 57.94, "volume": 1880210.0}, {"date": "2022-10-21", "close": 63.04, "volume": 2003422.0}, {"date": "2022-10-24", "close": 65.61, "volume": 2250213.0}, {"date": "2022-10-25", "close": 67.93, "volume": 1718868.0}, {"date": "2022-10-26", "close": 68.49, "volume": 1806870.0}, {"date": "2022-10-27", "close": 70.1, "volume": 1477660.0}, {"date": "2022-10-28", "close": 75.23, "volume": 1624636.0}, {"date": "2022-10-31", "close": 73.73, "volume": 1190481.0}, {"date": "2022-11-01", "close": 74.57, "volume": 1093734.0}, {"date": "2022-11-02", "close": 71.67, "volume": 1492755.0}, {"date": "2022-11-03", "close": 69.33, "volume": 1214594.0}, {"date": "2022-11-04", "close": 73.28, "volume": 1297079.0}, {"date": "2022-11-07", "close": 75.29, "volume": 1046285.0}, {"date": "2022-11-08", "close": 76.58, "volume": 1652334.0}, {"date": "2022-11-09", "close": 72.76, "volume": 1323951.0}, {"date": "2022-11-10", "close": 83.86, "volume": 1920534.0}, {"date": "2022-11-11", "close": 85.85, "volume": 1479456.0}, {"date": "2022-11-14", "close": 81.98, "volume": 1235207.0}, {"date": "2022-11-15", "close": 82.55, "volume": 1276744.0}, {"date": "2022-11-16", "close": 81.5, "volume": 609301.0}, {"date": "2022-11-17", "close": 80.18, "volume": 746305.0}, {"date": "2022-11-18", "close": 81.94, "volume": 1141178.0}, {"date": "2022-11-21", "close": 82.74, "volume": 448570.0}, {"date": "2022-11-22", "close": 85.25, "volume": 671524.0}, {"date": "2022-11-23", "close": 86.17, "volume": 786335.0}, {"date": "2022-11-25", "close": 87.2, "volume": 367641.0}, {"date": "2022-11-28", "close": 82.57, "volume": 706697.0}, {"date": "2022-11-29", "close": 84.06, "volume": 838190.0}, {"date": "2022-11-30", "close": 88.2, "volume": 1828559.0}, {"date": "2022-12-01", "close": 86.66, "volume": 1256367.0}, {"date": "2022-12-02", "close": 85.46, "volume": 969073.0}, {"date": "2022-12-05", "close": 79.02, "volume": 1135309.0}, {"date": "2022-12-06", "close": 77.01, "volume": 898054.0}, {"date": "2022-12-07", "close": 75.85, "volume": 755763.0}, {"date": "2022-12-08", "close": 76.23, "volume": 615622.0}, {"date": "2022-12-09", "close": 75.56, "volume": 462499.0}, {"date": "2022-12-12", "close": 78.37, "volume": 487614.0}, {"date": "2022-12-13", "close": 79.12, "volume": 1125998.0}, {"date": "2022-12-14", "close": 76.03, "volume": 1019029.0}, {"date": "2022-12-15", "close": 71.6, "volume": 1176737.0}, {"date": "2022-12-16", "close": 69.74, "volume": 794328.0}, {"date": "2022-12-19", "close": 69.32, "volume": 709097.0}, {"date": "2022-12-20", "close": 69.59, "volume": 599649.0}, {"date": "2022-12-21", "close": 73.14, "volume": 675800.0}, {"date": "2022-12-22", "close": 70.99, "volume": 778506.0}, {"date": "2022-12-23", "close": 72.13, "volume": 891121.0}, {"date": "2022-12-27", "close": 72.15, "volume": 779791.0}, {"date": "2022-12-28", "close": 71.25, "volume": 730950.0}, {"date": "2022-12-29", "close": 74.32, "volume": 588289.0}, {"date": "2022-12-30", "close": 73.55, "volume": 507741.0}, {"date": "2023-01-03", "close": 74.42, "volume": 1110066.0}, {"date": "2023-01-04", "close": 77.9, "volume": 966115.0}, {"date": "2023-01-05", "close": 75.96, "volume": 893433.0}, {"date": "2023-01-06", "close": 81.07, "volume": 1027953.0}, {"date": "2023-01-09", "close": 80.11, "volume": 1021122.0}, {"date": "2023-01-10", "close": 81.57, "volume": 642377.0}, {"date": "2023-01-11", "close": 83.6, "volume": 1531549.0}, {"date": "2023-01-12", "close": 84.22, "volume": 1190868.0}, {"date": "2023-01-13", "close": 85.92, "volume": 1519126.0}, {"date": "2023-01-17", "close": 84.28, "volume": 1237532.0}, {"date": "2023-01-18", "close": 79.48, "volume": 1384631.0}, {"date": "2023-01-19", "close": 76.64, "volume": 1214859.0}, {"date": "2023-01-20", "close": 80.22, "volume": 1357109.0}, {"date": "2023-01-23", "close": 82.95, "volume": 1205859.0}, {"date": "2023-01-24", "close": 83.24, "volume": 865018.0}, {"date": "2023-01-25", "close": 85.0, "volume": 1845060.0}, {"date": "2023-01-26", "close": 86.26, "volume": 1279301.0}, {"date": "2023-01-27", "close": 86.26, "volume": 1129009.0}, {"date": "2023-01-30", "close": 85.11, "volume": 958709.0}, {"date": "2023-01-31", "close": 88.34, "volume": 859345.0}, {"date": "2023-02-01", "close": 88.47, "volume": 1509024.0}, {"date": "2023-02-02", "close": 89.02, "volume": 1539920.0}, {"date": "2023-02-03", "close": 88.65, "volume": 1213503.0}, {"date": "2023-02-06", "close": 88.22, "volume": 633136.0}, {"date": "2023-02-07", "close": 91.44, "volume": 1063719.0}, {"date": "2023-02-08", "close": 89.86, "volume": 715065.0}, {"date": "2023-02-09", "close": 86.6, "volume": 809233.0}, {"date": "2023-02-10", "close": 87.59, "volume": 511045.0}, {"date": "2023-02-13", "close": 90.41, "volume": 654387.0}, {"date": "2023-02-14", "close": 89.07, "volume": 935299.0}, {"date": "2023-02-15", "close": 89.5, "volume": 647037.0}, {"date": "2023-02-16", "close": 86.56, "volume": 794063.0}, {"date": "2023-02-17", "close": 86.51, "volume": 764125.0}, {"date": "2023-02-21", "close": 81.28, "volume": 1122720.0}, {"date": "2023-02-22", "close": 80.74, "volume": 502835.0}, {"date": "2023-02-23", "close": 81.22, "volume": 925112.0}, {"date": "2023-02-24", "close": 81.2, "volume": 790462.0}, {"date": "2023-02-27", "close": 81.26, "volume": 606451.0}, {"date": "2023-02-28", "close": 81.52, "volume": 339166.0}, {"date": "2023-03-01", "close": 80.63, "volume": 510737.0}, {"date": "2023-03-02", "close": 79.5, "volume": 658052.0}, {"date": "2023-03-03", "close": 83.11, "volume": 517632.0}, {"date": "2023-03-06", "close": 83.35, "volume": 542731.0}, {"date": "2023-03-07", "close": 77.07, "volume": 1092150.0}, {"date": "2023-03-08", "close": 76.05, "volume": 783856.0}, {"date": "2023-03-09", "close": 66.79, "volume": 2473997.0}, {"date": "2023-03-10", "close": 62.94, "volume": 4473184.0}, {"date": "2023-03-13", "close": 55.6, "volume": 7283508.0}, {"date": "2023-03-14", "close": 58.93, "volume": 4347189.0}, {"date": "2023-03-15", "close": 54.1, "volume": 6415454.0}, {"date": "2023-03-16", "close": 57.22, "volume": 5041555.0}, {"date": "2023-03-17", "close": 51.53, "volume": 4989392.0}, {"date": "2023-03-20", "close": 53.3, "volume": 4039276.0}, {"date": "2023-03-21", "close": 57.18, "volume": 4312891.0}, {"date": "2023-03-22", "close": 53.16, "volume": 3661574.0}, {"date": "2023-03-23", "close": 51.96, "volume": 3477905.0}, {"date": "2023-03-24", "close": 51.85, "volume": 5025003.0}, {"date": "2023-03-27", "close": 54.01, "volume": 3509653.0}, {"date": "2023-03-28", "close": 53.91, "volume": 2309018.0}, {"date": "2023-03-29", "close": 56.28, "volume": 3284513.0}, {"date": "2023-03-30", "close": 55.86, "volume": 2401679.0}, {"date": "2023-03-31", "close": 57.67, "volume": 2737587.0}, {"date": "2023-04-03", "close": 58.03, "volume": 1891074.0}, {"date": "2023-04-04", "close": 56.25, "volume": 1920101.0}, {"date": "2023-04-05", "close": 56.14, "volume": 1483567.0}, {"date": "2023-04-06", "close": 56.59, "volume": 1325128.0}, {"date": "2023-04-10", "close": 56.98, "volume": 1320668.0}, {"date": "2023-04-11", "close": 58.5, "volume": 1377262.0}, {"date": "2023-04-12", "close": 58.17, "volume": 1671710.0}, {"date": "2023-04-13", "close": 59.55, "volume": 1367500.0}, {"date": "2023-04-14", "close": 61.4, "volume": 2495156.0}, {"date": "2023-04-17", "close": 63.49, "volume": 1539819.0}, {"date": "2023-04-18", "close": 64.06, "volume": 1503079.0}, {"date": "2023-04-19", "close": 64.52, "volume": 1004714.0}, {"date": "2023-04-20", "close": 63.9, "volume": 1223550.0}, {"date": "2023-04-21", "close": 63.09, "volume": 931035.0}, {"date": "2023-04-24", "close": 62.67, "volume": 629856.0}, {"date": "2023-04-25", "close": 59.36, "volume": 932057.0}, {"date": "2023-04-26", "close": 57.62, "volume": 1232617.0}, {"date": "2023-04-27", "close": 60.36, "volume": 1037314.0}, {"date": "2023-04-28", "close": 62.53, "volume": 1164617.0}, {"date": "2023-05-01", "close": 62.03, "volume": 883212.0}, {"date": "2023-05-02", "close": 57.74, "volume": 1818657.0}, {"date": "2023-05-03", "close": 55.68, "volume": 1444859.0}, {"date": "2023-05-04", "close": 53.56, "volume": 1789424.0}, {"date": "2023-05-05", "close": 57.37, "volume": 1540749.0}, {"date": "2023-05-08", "close": 57.79, "volume": 1085251.0}, {"date": "2023-05-09", "close": 57.11, "volume": 626885.0}, {"date": "2023-05-10", "close": 56.11, "volume": 1453870.0}, {"date": "2023-05-11", "close": 55.75, "volume": 901857.0}, {"date": "2023-05-12", "close": 55.05, "volume": 953662.0}, {"date": "2023-05-15", "close": 56.39, "volume": 775188.0}, {"date": "2023-05-16", "close": 54.77, "volume": 651536.0}, {"date": "2023-05-17", "close": 58.12, "volume": 1213369.0}, {"date": "2023-05-18", "close": 59.31, "volume": 1074309.0}, {"date": "2023-05-19", "close": 58.59, "volume": 1054793.0}, {"date": "2023-05-22", "close": 58.94, "volume": 712452.0}, {"date": "2023-05-23", "close": 56.75, "volume": 798206.0}, {"date": "2023-05-24", "close": 54.55, "volume": 1041226.0}, {"date": "2023-05-25", "close": 54.51, "volume": 1048702.0}, {"date": "2023-05-26", "close": 55.65, "volume": 1048969.0}, {"date": "2023-05-30", "close": 55.7, "volume": 933815.0}, {"date": "2023-05-31", "close": 53.8, "volume": 1354322.0}, {"date": "2023-06-01", "close": 55.58, "volume": 1020014.0}, {"date": "2023-06-02", "close": 59.1, "volume": 1689260.0}, {"date": "2023-06-05", "close": 58.18, "volume": 712432.0}, {"date": "2023-06-06", "close": 60.44, "volume": 1056532.0}, {"date": "2023-06-07", "close": 61.08, "volume": 1061176.0}, {"date": "2023-06-08", "close": 60.91, "volume": 793328.0}, {"date": "2023-06-09", "close": 60.94, "volume": 727742.0}, {"date": "2023-06-12", "close": 60.81, "volume": 904273.0}, {"date": "2023-06-13", "close": 61.87, "volume": 1006741.0}, {"date": "2023-06-14", "close": 61.19, "volume": 1165790.0}, {"date": "2023-06-15", "close": 63.46, "volume": 1189439.0}, {"date": "2023-06-16", "close": 63.04, "volume": 910134.0}, {"date": "2023-06-20", "close": 61.71, "volume": 1143959.0}, {"date": "2023-06-21", "close": 60.72, "volume": 1454568.0}, {"date": "2023-06-22", "close": 59.29, "volume": 2034516.0}, {"date": "2023-06-23", "close": 58.51, "volume": 1438818.0}, {"date": "2023-06-26", "close": 58.17, "volume": 607594.0}, {"date": "2023-06-27", "close": 59.36, "volume": 582784.0}, {"date": "2023-06-28", "close": 59.11, "volume": 1492519.0}, {"date": "2023-06-29", "close": 62.03, "volume": 1768139.0}, {"date": "2023-06-30", "close": 63.58, "volume": 1610861.0}, {"date": "2023-07-03", "close": 64.8, "volume": 1216768.0}, {"date": "2023-07-05", "close": 64.27, "volume": 1174412.0}, {"date": "2023-07-06", "close": 62.49, "volume": 1237552.0}, {"date": "2023-07-07", "close": 62.73, "volume": 767264.0}, {"date": "2023-07-10", "close": 63.56, "volume": 686849.0}, {"date": "2023-07-11", "close": 65.81, "volume": 949068.0}, {"date": "2023-07-12", "close": 67.07, "volume": 1372697.0}, {"date": "2023-07-13", "close": 67.73, "volume": 1010618.0}, {"date": "2023-07-14", "close": 66.35, "volume": 2190061.0}, {"date": "2023-07-17", "close": 68.24, "volume": 1938077.0}, {"date": "2023-07-18", "close": 70.67, "volume": 2450825.0}, {"date": "2023-07-19", "close": 71.51, "volume": 2365114.0}, {"date": "2023-07-20", "close": 72.93, "volume": 2416314.0}, {"date": "2023-07-21", "close": 72.17, "volume": 4008580.0}, {"date": "2023-07-24", "close": 74.32, "volume": 1936776.0}, {"date": "2023-07-25", "close": 72.71, "volume": 1781793.0}, {"date": "2023-07-26", "close": 74.19, "volume": 2288565.0}, {"date": "2023-07-27", "close": 71.19, "volume": 2358847.0}, {"date": "2023-07-28", "close": 71.52, "volume": 1568960.0}, {"date": "2023-07-31", "close": 72.39, "volume": 989311.0}, {"date": "2023-08-01", "close": 72.34, "volume": 799633.0}, {"date": "2023-08-02", "close": 70.39, "volume": 1814636.0}, {"date": "2023-08-03", "close": 70.49, "volume": 885930.0}, {"date": "2023-08-04", "close": 69.68, "volume": 990811.0}, {"date": "2023-08-07", "close": 72.45, "volume": 936500.0}, {"date": "2023-08-08", "close": 70.55, "volume": 1484431.0}, {"date": "2023-08-09", "close": 68.93, "volume": 1286480.0}, {"date": "2023-08-10", "close": 69.08, "volume": 1382681.0}, {"date": "2023-08-11", "close": 69.46, "volume": 626668.0}, {"date": "2023-08-14", "close": 69.01, "volume": 585180.0}, {"date": "2023-08-15", "close": 65.32, "volume": 1144685.0}, {"date": "2023-08-16", "close": 64.91, "volume": 700265.0}, {"date": "2023-08-17", "close": 63.83, "volume": 770834.0}, {"date": "2023-08-18", "close": 63.61, "volume": 754610.0}, {"date": "2023-08-21", "close": 63.48, "volume": 799424.0}, {"date": "2023-08-22", "close": 61.73, "volume": 753285.0}, {"date": "2023-08-23", "close": 63.38, "volume": 682378.0}, {"date": "2023-08-24", "close": 62.89, "volume": 598524.0}, {"date": "2023-08-25", "close": 63.5, "volume": 835087.0}, {"date": "2023-08-28", "close": 64.62, "volume": 642240.0}, {"date": "2023-08-29", "close": 66.32, "volume": 706539.0}, {"date": "2023-08-30", "close": 66.61, "volume": 522422.0}, {"date": "2023-08-31", "close": 65.82, "volume": 453967.0}, {"date": "2023-09-01", "close": 67.32, "volume": 618459.0}, {"date": "2023-09-05", "close": 65.38, "volume": 495399.0}, {"date": "2023-09-06", "close": 65.08, "volume": 492740.0}, {"date": "2023-09-07", "close": 64.73, "volume": 516706.0}, {"date": "2023-09-08", "close": 65.01, "volume": 297834.0}, {"date": "2023-09-11", "close": 65.71, "volume": 392517.0}, {"date": "2023-09-12", "close": 67.36, "volume": 574989.0}, {"date": "2023-09-13", "close": 67.1, "volume": 418069.0}, {"date": "2023-09-14", "close": 68.89, "volume": 548371.0}, {"date": "2023-09-15", "close": 67.72, "volume": 446250.0}, {"date": "2023-09-18", "close": 68.41, "volume": 441849.0}, {"date": "2023-09-19", "close": 67.86, "volume": 378291.0}, {"date": "2023-09-20", "close": 66.43, "volume": 433718.0}, {"date": "2023-09-21", "close": 63.14, "volume": 748052.0}, {"date": "2023-09-22", "close": 61.72, "volume": 548417.0}, {"date": "2023-09-25", "close": 61.98, "volume": 423510.0}, {"date": "2023-09-26", "close": 59.5, "volume": 646554.0}, {"date": "2023-09-27", "close": 59.19, "volume": 726954.0}, {"date": "2023-09-28", "close": 60.31, "volume": 780325.0}, {"date": "2023-09-29", "close": 58.77, "volume": 1027803.0}, {"date": "2023-10-02", "close": 57.2, "volume": 953874.0}, {"date": "2023-10-03", "close": 54.34, "volume": 998405.0}, {"date": "2023-10-04", "close": 55.57, "volume": 761680.0}, {"date": "2023-10-05", "close": 56.32, "volume": 791034.0}, {"date": "2023-10-06", "close": 57.75, "volume": 834661.0}, {"date": "2023-10-09", "close": 57.75, "volume": 713134.0}, {"date": "2023-10-10", "close": 59.06, "volume": 913715.0}, {"date": "2023-10-11", "close": 59.3, "volume": 534445.0}, {"date": "2023-10-12", "close": 58.14, "volume": 575905.0}, {"date": "2023-10-13", "close": 58.42, "volume": 1201309.0}, {"date": "2023-10-16", "close": 60.13, "volume": 584652.0}, {"date": "2023-10-17", "close": 61.16, "volume": 632552.0}, {"date": "2023-10-18", "close": 58.02, "volume": 714486.0}, {"date": "2023-10-19", "close": 55.79, "volume": 1108877.0}, {"date": "2023-10-20", "close": 53.13, "volume": 980227.0}, {"date": "2023-10-23", "close": 51.95, "volume": 880552.0}, {"date": "2023-10-24", "close": 53.06, "volume": 641988.0}, {"date": "2023-10-25", "close": 52.56, "volume": 742167.0}, {"date": "2023-10-26", "close": 52.18, "volume": 1015167.0}, {"date": "2023-10-27", "close": 49.23, "volume": 1479755.0}, {"date": "2023-10-30", "close": 51.73, "volume": 782194.0}, {"date": "2023-10-31", "close": 53.45, "volume": 766517.0}, {"date": "2023-11-01", "close": 54.46, "volume": 954210.0}, {"date": "2023-11-02", "close": 58.32, "volume": 1016133.0}, {"date": "2023-11-03", "close": 60.7, "volume": 1061319.0}, {"date": "2023-11-06", "close": 59.99, "volume": 656070.0}, {"date": "2023-11-07", "close": 59.69, "volume": 488061.0}, {"date": "2023-11-08", "close": 59.84, "volume": 468684.0}, {"date": "2023-11-09", "close": 59.12, "volume": 507876.0}, {"date": "2023-11-10", "close": 61.13, "volume": 592023.0}, {"date": "2023-11-13", "close": 60.76, "volume": 426461.0}, {"date": "2023-11-14", "close": 64.32, "volume": 1048085.0}, {"date": "2023-11-15", "close": 65.5, "volume": 614423.0}, {"date": "2023-11-16", "close": 65.97, "volume": 489589.0}, {"date": "2023-11-17", "close": 67.04, "volume": 372626.0}, {"date": "2023-11-20", "close": 67.69, "volume": 496933.0}, {"date": "2023-11-21", "close": 67.61, "volume": 392484.0}, {"date": "2023-11-22", "close": 68.39, "volume": 452726.0}, {"date": "2023-11-24", "close": 68.88, "volume": 406212.0}, {"date": "2023-11-27", "close": 68.37, "volume": 352498.0}, {"date": "2023-11-28", "close": 68.2, "volume": 479496.0}, {"date": "2023-11-29", "close": 69.68, "volume": 725285.0}, {"date": "2023-11-30", "close": 71.8, "volume": 622206.0}, {"date": "2023-12-01", "close": 73.32, "volume": 719433.0}, {"date": "2023-12-04", "close": 73.25, "volume": 586044.0}, {"date": "2023-12-05", "close": 72.19, "volume": 531428.0}, {"date": "2023-12-06", "close": 71.12, "volume": 583232.0}, {"date": "2023-12-07", "close": 71.84, "volume": 384721.0}, {"date": "2023-12-08", "close": 72.98, "volume": 512354.0}, {"date": "2023-12-11", "close": 74.48, "volume": 464564.0}, {"date": "2023-12-12", "close": 76.01, "volume": 954970.0}, {"date": "2023-12-13", "close": 79.67, "volume": 1081898.0}, {"date": "2023-12-14", "close": 81.9, "volume": 1326063.0}, {"date": "2023-12-15", "close": 80.47, "volume": 1048451.0}, {"date": "2023-12-18", "close": 81.25, "volume": 916569.0}, {"date": "2023-12-19", "close": 83.12, "volume": 755557.0}, {"date": "2023-12-20", "close": 78.75, "volume": 972708.0}, {"date": "2023-12-21", "close": 80.36, "volume": 812306.0}, {"date": "2023-12-22", "close": 80.81, "volume": 611965.0}, {"date": "2023-12-26", "close": 81.77, "volume": 425778.0}, {"date": "2023-12-27", "close": 82.42, "volume": 833191.0}, {"date": "2023-12-28", "close": 83.19, "volume": 509797.0}, {"date": "2023-12-29", "close": 82.65, "volume": 770228.0}, {"date": "2024-01-02", "close": 83.38, "volume": 720301.0}, {"date": "2024-01-03", "close": 81.36, "volume": 803050.0}, {"date": "2024-01-04", "close": 82.16, "volume": 1401873.0}, {"date": "2024-01-05", "close": 83.08, "volume": 866799.0}, {"date": "2024-01-08", "close": 84.76, "volume": 648339.0}, {"date": "2024-01-09", "close": 82.94, "volume": 628433.0}, {"date": "2024-01-10", "close": 83.47, "volume": 464402.0}, {"date": "2024-01-11", "close": 82.26, "volume": 1076966.0}, {"date": "2024-01-12", "close": 81.81, "volume": 641609.0}, {"date": "2024-01-16", "close": 80.05, "volume": 653901.0}, {"date": "2024-01-17", "close": 79.61, "volume": 637924.0}, {"date": "2024-01-18", "close": 79.89, "volume": 704942.0}, {"date": "2024-01-19", "close": 83.97, "volume": 1264278.0}, {"date": "2024-01-22", "close": 84.98, "volume": 994242.0}, {"date": "2024-01-23", "close": 85.22, "volume": 632965.0}, {"date": "2024-01-24", "close": 86.45, "volume": 848458.0}, {"date": "2024-01-25", "close": 87.86, "volume": 754158.0}, {"date": "2024-01-26", "close": 88.49, "volume": 610669.0}, {"date": "2024-01-29", "close": 89.33, "volume": 670428.0}, {"date": "2024-01-30", "close": 92.53, "volume": 1363613.0}, {"date": "2024-01-31", "close": 89.0, "volume": 898009.0}, {"date": "2024-02-01", "close": 89.34, "volume": 987354.0}, {"date": "2024-02-02", "close": 90.5, "volume": 688380.0}, {"date": "2024-02-05", "close": 88.75, "volume": 544229.0}, {"date": "2024-02-06", "close": 89.55, "volume": 531640.0}, {"date": "2024-02-07", "close": 91.49, "volume": 533814.0}, {"date": "2024-02-08", "close": 90.19, "volume": 796329.0}, {"date": "2024-02-09", "close": 90.84, "volume": 578109.0}, {"date": "2024-02-12", "close": 92.06, "volume": 680486.0}, {"date": "2024-02-13", "close": 88.5, "volume": 1204130.0}, {"date": "2024-02-14", "close": 90.88, "volume": 809555.0}, {"date": "2024-02-15", "close": 95.34, "volume": 1780374.0}, {"date": "2024-02-16", "close": 94.54, "volume": 947616.0}, {"date": "2024-02-20", "close": 93.59, "volume": 625420.0}, {"date": "2024-02-21", "close": 94.27, "volume": 582948.0}, {"date": "2024-02-22", "close": 97.96, "volume": 1108332.0}, {"date": "2024-02-23", "close": 98.82, "volume": 854142.0}, {"date": "2024-02-26", "close": 97.48, "volume": 784545.0}, {"date": "2024-02-27", "close": 98.3, "volume": 645378.0}, {"date": "2024-02-28", "close": 99.32, "volume": 652743.0}, {"date": "2024-02-29", "close": 99.04, "volume": 632888.0}, {"date": "2024-03-01", "close": 98.66, "volume": 506857.0}, {"date": "2024-03-04", "close": 99.25, "volume": 703892.0}, {"date": "2024-03-05", "close": 99.67, "volume": 806387.0}, {"date": "2024-03-06", "close": 100.88, "volume": 747536.0}, {"date": "2024-03-07", "close": 100.36, "volume": 690261.0}, {"date": "2024-03-08", "close": 100.89, "volume": 933395.0}, {"date": "2024-03-11", "close": 101.52, "volume": 771600.0}, {"date": "2024-03-12", "close": 102.79, "volume": 804711.0}, {"date": "2024-03-13", "close": 104.59, "volume": 629518.0}, {"date": "2024-03-14", "close": 102.31, "volume": 1071459.0}, {"date": "2024-03-15", "close": 102.17, "volume": 400771.0}, {"date": "2024-03-18", "close": 103.47, "volume": 706971.0}, {"date": "2024-03-19", "close": 104.51, "volume": 490074.0}, {"date": "2024-03-20", "close": 108.55, "volume": 613036.0}, {"date": "2024-03-21", "close": 111.14, "volume": 1130783.0}, {"date": "2024-03-22", "close": 107.07, "volume": 731649.0}, {"date": "2024-03-25", "close": 106.16, "volume": 428118.0}, {"date": "2024-03-26", "close": 106.98, "volume": 420007.0}, {"date": "2024-03-27", "close": 110.76, "volume": 678339.0}, {"date": "2024-03-28", "close": 112.2, "volume": 603804.0}, {"date": "2024-04-01", "close": 110.2, "volume": 558807.0}, {"date": "2024-04-02", "close": 108.93, "volume": 533893.0}, {"date": "2024-04-03", "close": 108.58, "volume": 508467.0}, {"date": "2024-04-04", "close": 104.82, "volume": 946499.0}, {"date": "2024-04-05", "close": 107.49, "volume": 770928.0}, {"date": "2024-04-08", "close": 108.96, "volume": 490031.0}, {"date": "2024-04-09", "close": 107.22, "volume": 833033.0}, {"date": "2024-04-10", "close": 102.2, "volume": 1194810.0}, {"date": "2024-04-11", "close": 100.37, "volume": 1271537.0}, {"date": "2024-04-12", "close": 96.22, "volume": 1099028.0}, {"date": "2024-04-15", "close": 94.45, "volume": 1139752.0}, {"date": "2024-04-16", "close": 92.67, "volume": 832766.0}, {"date": "2024-04-17", "close": 93.21, "volume": 623765.0}, {"date": "2024-04-18", "close": 94.14, "volume": 545001.0}, {"date": "2024-04-19", "close": 97.93, "volume": 767801.0}, {"date": "2024-04-22", "close": 101.59, "volume": 612492.0}, {"date": "2024-04-23", "close": 103.56, "volume": 343041.0}, {"date": "2024-04-24", "close": 103.2, "volume": 425938.0}, {"date": "2024-04-25", "close": 101.43, "volume": 530360.0}, {"date": "2024-04-26", "close": 100.63, "volume": 315593.0}, {"date": "2024-04-29", "close": 100.33, "volume": 267371.0}, {"date": "2024-04-30", "close": 97.42, "volume": 287976.0}, {"date": "2024-05-01", "close": 97.3, "volume": 534517.0}, {"date": "2024-05-02", "close": 97.9, "volume": 642390.0}, {"date": "2024-05-03", "close": 98.83, "volume": 450681.0}, {"date": "2024-05-06", "close": 102.22, "volume": 373471.0}, {"date": "2024-05-07", "close": 103.26, "volume": 295946.0}, {"date": "2024-05-08", "close": 104.4, "volume": 253856.0}, {"date": "2024-05-09", "close": 106.58, "volume": 448956.0}, {"date": "2024-05-10", "close": 107.94, "volume": 374936.0}, {"date": "2024-05-13", "close": 106.73, "volume": 274268.0}, {"date": "2024-05-14", "close": 108.01, "volume": 301697.0}, {"date": "2024-05-15", "close": 110.52, "volume": 413419.0}, {"date": "2024-05-16", "close": 110.32, "volume": 483259.0}, {"date": "2024-05-17", "close": 112.32, "volume": 376198.0}, {"date": "2024-05-20", "close": 108.31, "volume": 589258.0}, {"date": "2024-05-21", "close": 110.01, "volume": 381261.0}, {"date": "2024-05-22", "close": 108.42, "volume": 378873.0}, {"date": "2024-05-23", "close": 103.29, "volume": 923954.0}, {"date": "2024-05-24", "close": 105.36, "volume": 328568.0}, {"date": "2024-05-28", "close": 101.92, "volume": 479897.0}, {"date": "2024-05-29", "close": 99.33, "volume": 589571.0}, {"date": "2024-05-30", "close": 101.13, "volume": 335822.0}, {"date": "2024-05-31", "close": 105.34, "volume": 516810.0}, {"date": "2024-06-03", "close": 103.4, "volume": 643243.0}, {"date": "2024-06-04", "close": 101.85, "volume": 301116.0}, {"date": "2024-06-05", "close": 102.69, "volume": 326209.0}, {"date": "2024-06-06", "close": 102.65, "volume": 583756.0}, {"date": "2024-06-07", "close": 103.66, "volume": 497088.0}, {"date": "2024-06-10", "close": 102.46, "volume": 329143.0}, {"date": "2024-06-11", "close": 98.68, "volume": 681220.0}, {"date": "2024-06-12", "close": 98.77, "volume": 621599.0}, {"date": "2024-06-13", "close": 98.32, "volume": 507673.0}, {"date": "2024-06-14", "close": 97.47, "volume": 491802.0}, {"date": "2024-06-17", "close": 99.85, "volume": 439149.0}, {"date": "2024-06-18", "close": 101.59, "volume": 341958.0}, {"date": "2024-06-20", "close": 103.17, "volume": 460967.0}, {"date": "2024-06-21", "close": 102.18, "volume": 355017.0}, {"date": "2024-06-24", "close": 105.0, "volume": 713704.0}, {"date": "2024-06-25", "close": 102.06, "volume": 428464.0}, {"date": "2024-06-26", "close": 100.68, "volume": 454987.0}, {"date": "2024-06-27", "close": 99.9, "volume": 477368.0}, {"date": "2024-06-28", "close": 100.99, "volume": 575637.0}, {"date": "2024-07-01", "close": 101.51, "volume": 631105.0}, {"date": "2024-07-02", "close": 104.86, "volume": 376650.0}, {"date": "2024-07-03", "close": 104.33, "volume": 248097.0}, {"date": "2024-07-05", "close": 103.6, "volume": 324870.0}, {"date": "2024-07-08", "close": 103.21, "volume": 401474.0}, {"date": "2024-07-09", "close": 105.14, "volume": 686822.0}, {"date": "2024-07-10", "close": 106.47, "volume": 502864.0}, {"date": "2024-07-11", "close": 109.22, "volume": 740995.0}, {"date": "2024-07-12", "close": 109.9, "volume": 849724.0}, {"date": "2024-07-15", "close": 114.42, "volume": 1218565.0}, {"date": "2024-07-16", "close": 118.61, "volume": 1337899.0}, {"date": "2024-07-17", "close": 121.47, "volume": 1155595.0}, {"date": "2024-07-18", "close": 116.81, "volume": 1597763.0}, {"date": "2024-07-19", "close": 113.45, "volume": 833953.0}, {"date": "2024-07-22", "close": 115.36, "volume": 887831.0}, {"date": "2024-07-23", "close": 115.66, "volume": 659916.0}, {"date": "2024-07-24", "close": 111.31, "volume": 862283.0}, {"date": "2024-07-25", "close": 112.33, "volume": 1073737.0}, {"date": "2024-07-26", "close": 117.37, "volume": 999305.0}, {"date": "2024-07-29", "close": 116.54, "volume": 798311.0}, {"date": "2024-07-30", "close": 120.51, "volume": 951430.0}, {"date": "2024-07-31", "close": 119.81, "volume": 789153.0}, {"date": "2024-08-01", "close": 114.74, "volume": 1338396.0}, {"date": "2024-08-02", "close": 106.18, "volume": 2000735.0}, {"date": "2024-08-05", "close": 97.35, "volume": 1319157.0}, {"date": "2024-08-06", "close": 101.27, "volume": 896484.0}, {"date": "2024-08-07", "close": 101.64, "volume": 776462.0}, {"date": "2024-08-08", "close": 106.45, "volume": 547354.0}, {"date": "2024-08-09", "close": 107.81, "volume": 479303.0}, {"date": "2024-08-12", "close": 106.24, "volume": 465231.0}, {"date": "2024-08-13", "close": 108.72, "volume": 419453.0}, {"date": "2024-08-14", "close": 112.8, "volume": 583663.0}, {"date": "2024-08-15", "close": 116.13, "volume": 470928.0}, {"date": "2024-08-16", "close": 118.15, "volume": 400149.0}, {"date": "2024-08-19", "close": 120.11, "volume": 426488.0}, {"date": "2024-08-20", "close": 118.85, "volume": 374651.0}, {"date": "2024-08-21", "close": 118.41, "volume": 431493.0}, {"date": "2024-08-22", "close": 120.22, "volume": 368116.0}, {"date": "2024-08-23", "close": 123.19, "volume": 753082.0}, {"date": "2024-08-26", "close": 124.5, "volume": 533037.0}, {"date": "2024-08-27", "close": 126.21, "volume": 392081.0}, {"date": "2024-08-28", "close": 127.33, "volume": 927602.0}, {"date": "2024-08-29", "close": 130.51, "volume": 819800.0}, {"date": "2024-08-30", "close": 134.06, "volume": 636990.0}, {"date": "2024-09-03", "close": 131.19, "volume": 1151265.0}, {"date": "2024-09-04", "close": 131.28, "volume": 601206.0}, {"date": "2024-09-05", "close": 127.25, "volume": 651339.0}, {"date": "2024-09-06", "close": 121.49, "volume": 1175208.0}, {"date": "2024-09-09", "close": 126.51, "volume": 674594.0}, {"date": "2024-09-10", "close": 122.82, "volume": 876913.0}, {"date": "2024-09-11", "close": 120.97, "volume": 1017995.0}, {"date": "2024-09-12", "close": 121.81, "volume": 441592.0}, {"date": "2024-09-13", "close": 123.03, "volume": 447421.0}, {"date": "2024-09-16", "close": 127.44, "volume": 485957.0}, {"date": "2024-09-17", "close": 129.53, "volume": 581287.0}, {"date": "2024-09-18", "close": 128.25, "volume": 676031.0}, {"date": "2024-09-19", "close": 132.61, "volume": 650648.0}, {"date": "2024-09-20", "close": 131.27, "volume": 391133.0}, {"date": "2024-09-23", "close": 131.74, "volume": 331305.0}, {"date": "2024-09-24", "close": 127.87, "volume": 599209.0}, {"date": "2024-09-25", "close": 125.42, "volume": 467560.0}, {"date": "2024-09-26", "close": 127.47, "volume": 473684.0}, {"date": "2024-09-27", "close": 128.43, "volume": 342997.0}, {"date": "2024-09-30", "close": 129.79, "volume": 340298.0}, {"date": "2024-10-01", "close": 127.7, "volume": 613615.0}, {"date": "2024-10-02", "close": 127.95, "volume": 325431.0}, {"date": "2024-10-03", "close": 126.08, "volume": 468789.0}, {"date": "2024-10-04", "close": 132.45, "volume": 741149.0}, {"date": "2024-10-07", "close": 127.66, "volume": 485005.0}, {"date": "2024-10-08", "close": 129.86, "volume": 418689.0}, {"date": "2024-10-09", "close": 132.96, "volume": 401515.0}, {"date": "2024-10-10", "close": 131.8, "volume": 327338.0}, {"date": "2024-10-11", "close": 139.1, "volume": 925262.0}, {"date": "2024-10-14", "close": 141.7, "volume": 544467.0}, {"date": "2024-10-15", "close": 142.95, "volume": 995585.0}, {"date": "2024-10-16", "close": 147.85, "volume": 706629.0}, {"date": "2024-10-17", "close": 149.3, "volume": 455151.0}, {"date": "2024-10-18", "close": 149.42, "volume": 423914.0}, {"date": "2024-10-21", "close": 145.39, "volume": 442554.0}, {"date": "2024-10-22", "close": 144.75, "volume": 1811767.0}, {"date": "2024-10-23", "close": 144.23, "volume": 379953.0}, {"date": "2024-10-24", "close": 144.55, "volume": 344132.0}, {"date": "2024-10-25", "close": 139.87, "volume": 558574.0}, {"date": "2024-10-28", "close": 144.61, "volume": 440149.0}, {"date": "2024-10-29", "close": 142.08, "volume": 485391.0}, {"date": "2024-10-30", "close": 144.01, "volume": 410717.0}, {"date": "2024-10-31", "close": 138.31, "volume": 482569.0}, {"date": "2024-11-01", "close": 138.8, "volume": 444592.0}, {"date": "2024-11-04", "close": 136.01, "volume": 404052.0}, {"date": "2024-11-05", "close": 139.99, "volume": 330686.0}, {"date": "2024-11-06", "close": 165.62, "volume": 2372444.0}, {"date": "2024-11-07", "close": 157.67, "volume": 1140611.0}, {"date": "2024-11-08", "close": 161.31, "volume": 710513.0}, {"date": "2024-11-11", "close": 168.11, "volume": 756027.0}, {"date": "2024-11-12", "close": 166.59, "volume": 505756.0}, {"date": "2024-11-13", "close": 166.78, "volume": 424434.0}, {"date": "2024-11-14", "close": 165.27, "volume": 457108.0}, {"date": "2024-11-15", "close": 167.66, "volume": 451343.0}, {"date": "2024-11-18", "close": 168.93, "volume": 584433.0}, {"date": "2024-11-19", "close": 165.57, "volume": 573988.0}, {"date": "2024-11-20", "close": 164.06, "volume": 475967.0}, {"date": "2024-11-21", "close": 170.21, "volume": 789336.0}, {"date": "2024-11-22", "close": 175.62, "volume": 578756.0}, {"date": "2024-11-25", "close": 178.98, "volume": 678826.0}, {"date": "2024-11-26", "close": 180.15, "volume": 450185.0}, {"date": "2024-11-27", "close": 181.15, "volume": 459953.0}, {"date": "2024-11-29", "close": 182.0, "volume": 296172.0}, {"date": "2024-12-02", "close": 176.66, "volume": 815090.0}, {"date": "2024-12-03", "close": 172.6, "volume": 659253.0}, {"date": "2024-12-04", "close": 170.58, "volume": 601927.0}, {"date": "2024-12-05", "close": 171.77, "volume": 466216.0}, {"date": "2024-12-06", "close": 171.72, "volume": 293015.0}, {"date": "2024-12-09", "close": 164.58, "volume": 611997.0}, {"date": "2024-12-10", "close": 164.37, "volume": 493951.0}, {"date": "2024-12-11", "close": 165.39, "volume": 414189.0}, {"date": "2024-12-12", "close": 163.21, "volume": 266255.0}, {"date": "2024-12-13", "close": 161.58, "volume": 370069.0}, {"date": "2024-12-16", "close": 161.64, "volume": 334614.0}, {"date": "2024-12-17", "close": 157.91, "volume": 508229.0}, {"date": "2024-12-18", "close": 144.06, "volume": 1046758.0}, {"date": "2024-12-19", "close": 145.23, "volume": 721831.0}, {"date": "2024-12-20", "close": 151.27, "volume": 953663.0}, {"date": "2024-12-23", "close": 152.23, "volume": 684720.0}, {"date": "2024-12-24", "close": 157.42, "volume": 447852.0}, {"date": "2024-12-26", "close": 158.59, "volume": 322642.0}, {"date": "2024-12-27", "close": 154.83, "volume": 765409.0}, {"date": "2024-12-30", "close": 150.49, "volume": 622402.0}, {"date": "2024-12-31", "close": 150.98, "volume": 545619.0}, {"date": "2025-01-02", "close": 149.68, "volume": 900477.0}, {"date": "2025-01-03", "close": 153.22, "volume": 554319.0}, {"date": "2025-01-06", "close": 151.38, "volume": 733654.0}, {"date": "2025-01-07", "close": 150.68, "volume": 640113.0}, {"date": "2025-01-08", "close": 151.83, "volume": 682049.0}, {"date": "2025-01-10", "close": 140.85, "volume": 1126039.0}, {"date": "2025-01-13", "close": 143.57, "volume": 877046.0}, {"date": "2025-01-14", "close": 148.99, "volume": 862584.0}, {"date": "2025-01-15", "close": 160.67, "volume": 1356121.0}, {"date": "2025-01-16", "close": 163.3, "volume": 711519.0}, {"date": "2025-01-17", "close": 167.41, "volume": 980194.0}, {"date": "2025-01-21", "close": 171.55, "volume": 702541.0}, {"date": "2025-01-22", "close": 169.11, "volume": 673874.0}, {"date": "2025-01-23", "close": 172.09, "volume": 510270.0}, {"date": "2025-01-24", "close": 173.03, "volume": 489506.0}, {"date": "2025-01-27", "close": 179.02, "volume": 1170312.0}, {"date": "2025-01-28", "close": 177.98, "volume": 597217.0}, {"date": "2025-01-29", "close": 177.66, "volume": 510815.0}, {"date": "2025-01-30", "close": 182.54, "volume": 649372.0}, {"date": "2025-01-31", "close": 179.51, "volume": 642692.0}, {"date": "2025-02-03", "close": 177.15, "volume": 1032050.0}, {"date": "2025-02-04", "close": 175.51, "volume": 498730.0}, {"date": "2025-02-05", "close": 181.15, "volume": 457991.0}, {"date": "2025-02-06", "close": 185.61, "volume": 739460.0}, {"date": "2025-02-07", "close": 182.14, "volume": 971517.0}, {"date": "2025-02-10", "close": 178.0, "volume": 834778.0}, {"date": "2025-02-11", "close": 179.42, "volume": 470878.0}, {"date": "2025-02-12", "close": 176.88, "volume": 956090.0}, {"date": "2025-02-13", "close": 180.73, "volume": 522659.0}, {"date": "2025-02-14", "close": 181.33, "volume": 382150.0}, {"date": "2025-02-18", "close": 185.57, "volume": 819254.0}, {"date": "2025-02-19", "close": 185.58, "volume": 505761.0}, {"date": "2025-02-20", "close": 176.76, "volume": 751942.0}, {"date": "2025-02-21", "close": 170.23, "volume": 572624.0}, {"date": "2025-02-24", "close": 172.63, "volume": 523168.0}, {"date": "2025-02-25", "close": 172.16, "volume": 663092.0}, {"date": "2025-02-26", "close": 171.08, "volume": 433364.0}, {"date": "2025-02-27", "close": 173.85, "volume": 632153.0}, {"date": "2025-02-28", "close": 184.57, "volume": 643316.0}, {"date": "2025-03-03", "close": 179.78, "volume": 967584.0}, {"date": "2025-03-04", "close": 160.75, "volume": 1609282.0}, {"date": "2025-03-05", "close": 163.61, "volume": 997456.0}, {"date": "2025-03-06", "close": 155.22, "volume": 931993.0}, {"date": "2025-03-07", "close": 152.55, "volume": 1142270.0}, {"date": "2025-03-10", "close": 142.25, "volume": 1103720.0}, {"date": "2025-03-11", "close": 138.52, "volume": 998103.0}, {"date": "2025-03-12", "close": 139.28, "volume": 803101.0}, {"date": "2025-03-13", "close": 136.91, "volume": 552508.0}, {"date": "2025-03-14", "close": 146.3, "volume": 680522.0}, {"date": "2025-03-17", "close": 151.43, "volume": 499026.0}, {"date": "2025-03-18", "close": 150.72, "volume": 364918.0}, {"date": "2025-03-19", "close": 155.44, "volume": 653780.0}, {"date": "2025-03-20", "close": 156.44, "volume": 529146.0}, {"date": "2025-03-21", "close": 153.92, "volume": 501316.0}, {"date": "2025-03-24", "close": 162.38, "volume": 478548.0}, {"date": "2025-03-25", "close": 164.58, "volume": 282821.0}, {"date": "2025-03-26", "close": 163.19, "volume": 674827.0}, {"date": "2025-03-27", "close": 162.0, "volume": 373269.0}, {"date": "2025-03-28", "close": 152.34, "volume": 601112.0}, {"date": "2025-03-31", "close": 158.13, "volume": 949007.0}, {"date": "2025-04-01", "close": 157.43, "volume": 1064259.0}, {"date": "2025-04-02", "close": 161.59, "volume": 671482.0}, {"date": "2025-04-03", "close": 137.28, "volume": 1316985.0}, {"date": "2025-04-04", "close": 107.45, "volume": 3189486.0}, {"date": "2025-04-07", "close": 106.73, "volume": 2590763.0}, {"date": "2025-04-08", "close": 105.31, "volume": 2056899.0}, {"date": "2025-04-09", "close": 128.86, "volume": 3267821.0}, {"date": "2025-04-10", "close": 117.87, "volume": 1802296.0}, {"date": "2025-04-11", "close": 123.28, "volume": 1401066.0}, {"date": "2025-04-14", "close": 127.32, "volume": 781595.0}, {"date": "2025-04-15", "close": 128.19, "volume": 626481.0}, {"date": "2025-04-16", "close": 122.08, "volume": 780793.0}, {"date": "2025-04-17", "close": 123.1, "volume": 789739.0}, {"date": "2025-04-21", "close": 115.11, "volume": 810741.0}, {"date": "2025-04-22", "close": 126.24, "volume": 823263.0}, {"date": "2025-04-23", "close": 130.76, "volume": 1341259.0}, {"date": "2025-04-24", "close": 135.22, "volume": 556213.0}, {"date": "2025-04-25", "close": 133.35, "volume": 504186.0}, {"date": "2025-04-28", "close": 134.59, "volume": 536288.0}, {"date": "2025-04-29", "close": 138.32, "volume": 518782.0}, {"date": "2025-04-30", "close": 138.78, "volume": 932429.0}, {"date": "2025-05-01", "close": 138.9, "volume": 636491.0}, {"date": "2025-05-02", "close": 147.66, "volume": 793357.0}, {"date": "2025-05-05", "close": 144.57, "volume": 541580.0}, {"date": "2025-05-06", "close": 142.23, "volume": 475032.0}, {"date": "2025-05-07", "close": 144.58, "volume": 639066.0}, {"date": "2025-05-08", "close": 147.96, "volume": 1020645.0}, {"date": "2025-05-09", "close": 148.01, "volume": 543259.0}, {"date": "2025-05-12", "close": 157.07, "volume": 647235.0}, {"date": "2025-05-13", "close": 158.9, "volume": 580530.0}, {"date": "2025-05-14", "close": 157.59, "volume": 492772.0}, {"date": "2025-05-15", "close": 160.93, "volume": 654513.0}, {"date": "2025-05-16", "close": 163.79, "volume": 578036.0}, {"date": "2025-05-19", "close": 163.55, "volume": 774499.0}, {"date": "2025-05-20", "close": 160.76, "volume": 385308.0}, {"date": "2025-05-21", "close": 151.16, "volume": 668084.0}, {"date": "2025-05-22", "close": 150.25, "volume": 516708.0}, {"date": "2025-05-23", "close": 148.6, "volume": 679877.0}, {"date": "2025-05-27", "close": 156.36, "volume": 530885.0}, {"date": "2025-05-28", "close": 153.27, "volume": 321671.0}, {"date": "2025-05-29", "close": 155.32, "volume": 387456.0}, {"date": "2025-05-30", "close": 156.02, "volume": 662021.0}, {"date": "2025-06-02", "close": 156.75, "volume": 560477.0}, {"date": "2025-06-03", "close": 157.64, "volume": 707061.0}, {"date": "2025-06-04", "close": 154.85, "volume": 387673.0}, {"date": "2025-06-05", "close": 153.31, "volume": 695573.0}, {"date": "2025-06-06", "close": 159.17, "volume": 567959.0}, {"date": "2025-06-09", "close": 156.26, "volume": 570883.0}, {"date": "2025-06-10", "close": 156.99, "volume": 507426.0}, {"date": "2025-06-11", "close": 156.38, "volume": 535346.0}, {"date": "2025-06-12", "close": 156.11, "volume": 525418.0}, {"date": "2025-06-13", "close": 146.59, "volume": 1168539.0}, {"date": "2025-06-16", "close": 151.74, "volume": 691712.0}, {"date": "2025-06-17", "close": 148.5, "volume": 626264.0}, {"date": "2025-06-18", "close": 148.53, "volume": 737113.0}, {"date": "2025-06-20", "close": 149.62, "volume": 568300.0}, {"date": "2025-06-23", "close": 155.19, "volume": 891947.0}, {"date": "2025-06-24", "close": 161.46, "volume": 848306.0}, {"date": "2025-06-25", "close": 159.7, "volume": 544452.0}, {"date": "2025-06-26", "close": 163.24, "volume": 625032.0}, {"date": "2025-06-27", "close": 164.51, "volume": 806358.0}, {"date": "2025-06-30", "close": 168.6, "volume": 726288.0}, {"date": "2025-07-01", "close": 171.44, "volume": 635536.0}, {"date": "2025-07-02", "close": 171.0, "volume": 675528.0}, {"date": "2025-07-03", "close": 176.64, "volume": 550436.0}, {"date": "2025-07-07", "close": 171.44, "volume": 723292.0}, {"date": "2025-07-08", "close": 166.7, "volume": 564442.0}, {"date": "2025-07-09", "close": 168.46, "volume": 540026.0}, {"date": "2025-07-10", "close": 171.33, "volume": 507520.0}, {"date": "2025-07-11", "close": 165.94, "volume": 587045.0}, {"date": "2025-07-14", "close": 169.45, "volume": 541770.0}, {"date": "2025-07-15", "close": 160.98, "volume": 996843.0}, {"date": "2025-07-16", "close": 164.49, "volume": 945237.0}, {"date": "2025-07-17", "close": 168.7, "volume": 599735.0}, {"date": "2025-07-18", "close": 168.88, "volume": 414055.0}, {"date": "2025-07-21", "close": 167.58, "volume": 554007.0}, {"date": "2025-07-22", "close": 170.19, "volume": 413371.0}, {"date": "2025-07-23", "close": 173.69, "volume": 751064.0}, {"date": "2025-07-24", "close": 173.68, "volume": 485768.0}, {"date": "2025-07-25", "close": 177.41, "volume": 487521.0}, {"date": "2025-07-28", "close": 173.43, "volume": 457732.0}, {"date": "2025-07-29", "close": 170.64, "volume": 437304.0}, {"date": "2025-07-30", "close": 169.87, "volume": 458079.0}, {"date": "2025-07-31", "close": 166.37, "volume": 524364.0}, {"date": "2025-08-01", "close": 157.24, "volume": 819730.0}, {"date": "2025-08-04", "close": 161.82, "volume": 457079.0}, {"date": "2025-08-05", "close": 159.77, "volume": 449706.0}, {"date": "2025-08-06", "close": 162.15, "volume": 448466.0}, {"date": "2025-08-07", "close": 156.89, "volume": 735892.0}, {"date": "2025-08-08", "close": 160.9, "volume": 487302.0}, {"date": "2025-08-11", "close": 160.83, "volume": 353547.0}, {"date": "2025-08-12", "close": 166.24, "volume": 577324.0}, {"date": "2025-08-13", "close": 169.37, "volume": 451675.0}, {"date": "2025-08-14", "close": 171.85, "volume": 320666.0}, {"date": "2025-08-15", "close": 166.17, "volume": 462220.0}, {"date": "2025-08-18", "close": 166.5, "volume": 205538.0}, {"date": "2025-08-19", "close": 167.22, "volume": 314265.0}, {"date": "2025-08-20", "close": 169.84, "volume": 490696.0}, {"date": "2025-08-21", "close": 168.03, "volume": 324270.0}, {"date": "2025-08-22", "close": 176.32, "volume": 844148.0}, {"date": "2025-08-25", "close": 173.31, "volume": 395520.0}, {"date": "2025-08-26", "close": 177.2, "volume": 388324.0}, {"date": "2025-08-27", "close": 178.12, "volume": 465162.0}, {"date": "2025-08-28", "close": 178.77, "volume": 270515.0}, {"date": "2025-08-29", "close": 180.01, "volume": 395187.0}, {"date": "2025-09-02", "close": 175.92, "volume": 656600.0}, {"date": "2025-09-03", "close": 175.12, "volume": 432254.0}, {"date": "2025-09-04", "close": 180.53, "volume": 419429.0}, {"date": "2025-09-05", "close": 170.49, "volume": 947288.0}, {"date": "2025-09-08", "close": 170.63, "volume": 426513.0}, {"date": "2025-09-09", "close": 172.8, "volume": 585952.0}, {"date": "2025-09-10", "close": 171.1, "volume": 440328.0}, {"date": "2025-09-11", "close": 179.49, "volume": 633490.0}, {"date": "2025-09-12", "close": 177.06, "volume": 444150.0}, {"date": "2025-09-15", "close": 176.0, "volume": 289337.0}, {"date": "2025-09-16", "close": 174.61, "volume": 479450.0}, {"date": "2025-09-17", "close": 179.62, "volume": 856505.0}, {"date": "2025-09-18", "close": 179.93, "volume": 478016.0}, {"date": "2025-09-19", "close": 180.73, "volume": 507730.0}, {"date": "2025-09-22", "close": 180.3, "volume": 307153.0}, {"date": "2025-09-23", "close": 177.27, "volume": 408323.0}, {"date": "2025-09-24", "close": 176.03, "volume": 295210.0}, {"date": "2025-09-25", "close": 174.52, "volume": 330237.0}, {"date": "2025-09-26", "close": 178.14, "volume": 344405.0}, {"date": "2025-09-29", "close": 180.55, "volume": 285889.0}, {"date": "2025-09-30", "close": 177.9, "volume": 592419.0}, {"date": "2025-10-01", "close": 173.37, "volume": 558729.0}, {"date": "2025-10-02", "close": 173.04, "volume": 470254.0}, {"date": "2025-10-03", "close": 176.4, "volume": 636061.0}, {"date": "2025-10-06", "close": 176.24, "volume": 501028.0}, {"date": "2025-10-07", "close": 176.67, "volume": 372598.0}, {"date": "2025-10-08", "close": 174.43, "volume": 600700.0}, {"date": "2025-10-09", "close": 172.14, "volume": 645525.0}, {"date": "2025-10-10", "close": 160.99, "volume": 1419464.0}, {"date": "2025-10-13", "close": 165.58, "volume": 776117.0}, {"date": "2025-10-14", "close": 170.81, "volume": 1038882.0}, {"date": "2025-10-15", "close": 170.68, "volume": 801288.0}, {"date": "2025-10-16", "close": 156.45, "volume": 1264823.0}, {"date": "2025-10-17", "close": 160.19, "volume": 889718.0}, {"date": "2025-10-20", "close": 165.6, "volume": 542001.0}, {"date": "2025-10-21", "close": 164.88, "volume": 359339.0}, {"date": "2025-10-22", "close": 161.97, "volume": 588381.0}, {"date": "2025-10-23", "close": 163.21, "volume": 334579.0}, {"date": "2025-10-24", "close": 168.34, "volume": 562372.0}, {"date": "2025-10-27", "close": 170.05, "volume": 397336.0}, {"date": "2025-10-28", "close": 166.95, "volume": 460594.0}, {"date": "2025-10-29", "close": 158.45, "volume": 1043173.0}, {"date": "2025-10-30", "close": 159.81, "volume": 696767.0}, {"date": "2025-10-31", "close": 160.6, "volume": 427054.0}, {"date": "2025-11-03", "close": 158.69, "volume": 769916.0}, {"date": "2025-11-04", "close": 161.04, "volume": 561152.0}, {"date": "2025-11-05", "close": 162.56, "volume": 382930.0}, {"date": "2025-11-06", "close": 161.08, "volume": 381755.0}, {"date": "2025-11-07", "close": 164.23, "volume": 563580.0}, {"date": "2025-11-10", "close": 165.95, "volume": 530193.0}, {"date": "2025-11-11", "close": 167.86, "volume": 335174.0}, {"date": "2025-11-12", "close": 172.4, "volume": 628944.0}, {"date": "2025-11-13", "close": 165.56, "volume": 904429.0}, {"date": "2025-11-14", "close": 160.79, "volume": 752165.0}, {"date": "2025-11-17", "close": 151.4, "volume": 802717.0}, {"date": "2025-11-18", "close": 150.67, "volume": 585435.0}, {"date": "2025-11-19", "close": 152.52, "volume": 410724.0}, {"date": "2025-11-20", "close": 148.43, "volume": 791189.0}, {"date": "2025-11-21", "close": 153.23, "volume": 634432.0}, {"date": "2025-11-24", "close": 155.06, "volume": 448573.0}, {"date": "2025-11-25", "close": 160.7, "volume": 487543.0}, {"date": "2025-11-26", "close": 164.43, "volume": 534765.0}, {"date": "2025-11-28", "close": 167.71, "volume": 197989.0}, {"date": "2025-12-01", "close": 163.51, "volume": 318929.0}, {"date": "2025-12-02", "close": 163.25, "volume": 342587.0}, {"date": "2025-12-03", "close": 169.37, "volume": 356223.0}, {"date": "2025-12-04", "close": 170.5, "volume": 381052.0}, {"date": "2025-12-05", "close": 170.71, "volume": 392833.0}, {"date": "2025-12-08", "close": 168.65, "volume": 323376.0}, {"date": "2025-12-09", "close": 166.6, "volume": 599662.0}, {"date": "2025-12-10", "close": 160.18, "volume": 876503.0}, {"date": "2025-12-11", "close": 169.2, "volume": 698160.0}, {"date": "2025-12-12", "close": 169.48, "volume": 476902.0}, {"date": "2025-12-15", "close": 170.28, "volume": 344011.0}, {"date": "2025-12-16", "close": 166.54, "volume": 561025.0}, {"date": "2025-12-17", "close": 166.41, "volume": 458552.0}, {"date": "2025-12-18", "close": 165.72, "volume": 403966.0}, {"date": "2025-12-19", "close": 168.48, "volume": 311481.0}, {"date": "2025-12-22", "close": 174.41, "volume": 454789.0}, {"date": "2025-12-23", "close": 174.85, "volume": 254654.0}, {"date": "2025-12-24", "close": 177.75, "volume": 257850.0}, {"date": "2025-12-26", "close": 176.42, "volume": 291948.0}, {"date": "2025-12-29", "close": 173.7, "volume": 402941.0}, {"date": "2025-12-30", "close": 172.24, "volume": 296272.0}, {"date": "2025-12-31", "close": 168.33, "volume": 390046.0}, {"date": "2026-01-02", "close": 169.65, "volume": 677816.0}, {"date": "2026-01-05", "close": 180.71, "volume": 987945.0}, {"date": "2026-01-06", "close": 183.46, "volume": 476409.0}, {"date": "2026-01-07", "close": 175.53, "volume": 764066.0}, {"date": "2026-01-08", "close": 178.5, "volume": 527106.0}, {"date": "2026-01-09", "close": 176.48, "volume": 358746.0}, {"date": "2026-01-12", "close": 172.26, "volume": 929681.0}, {"date": "2026-01-13", "close": 162.6, "volume": 1440603.0}, {"date": "2026-01-14", "close": 162.0, "volume": 1093821.0}, {"date": "2026-01-15", "close": 163.38, "volume": 939290.0}, {"date": "2026-01-16", "close": 163.89, "volume": 564682.0}, {"date": "2026-01-20", "close": 152.69, "volume": 1099115.0}, {"date": "2026-01-21", "close": 154.75, "volume": 973995.0}, {"date": "2026-01-22", "close": 157.85, "volume": 650539.0}, {"date": "2026-01-23", "close": 151.23, "volume": 898644.0}, {"date": "2026-01-26", "close": 154.03, "volume": 462949.0}, {"date": "2026-01-27", "close": 150.59, "volume": 711247.0}, {"date": "2026-01-28", "close": 150.35, "volume": 669716.0}, {"date": "2026-01-29", "close": 154.88, "volume": 735749.0}, {"date": "2026-01-30", "close": 154.04, "volume": 649424.0}, {"date": "2026-02-02", "close": 158.74, "volume": 592421.0}, {"date": "2026-02-03", "close": 154.65, "volume": 899874.0}, {"date": "2026-02-04", "close": 158.04, "volume": 794280.0}, {"date": "2026-02-05", "close": 152.28, "volume": 792178.0}, {"date": "2026-02-06", "close": 160.34, "volume": 711832.0}, {"date": "2026-02-09", "close": 157.59, "volume": 416308.0}, {"date": "2026-02-10", "close": 154.19, "volume": 686223.0}, {"date": "2026-02-11", "close": 147.27, "volume": 1030373.0}, {"date": "2026-02-12", "close": 138.21, "volume": 1100307.0}, {"date": "2026-02-13", "close": 138.01, "volume": 853591.0}, {"date": "2026-02-17", "close": 142.24, "volume": 614528.0}, {"date": "2026-02-18", "close": 145.43, "volume": 430582.0}, {"date": "2026-02-19", "close": 141.68, "volume": 597351.0}, {"date": "2026-02-20", "close": 144.23, "volume": 782483.0}, {"date": "2026-02-23", "close": 130.0, "volume": 1939772.0}, {"date": "2026-02-24", "close": 131.54, "volume": 1304912.0}, {"date": "2026-02-25", "close": 138.13, "volume": 979637.0}, {"date": "2026-02-26", "close": 143.38, "volume": 785666.0}, {"date": "2026-02-27", "close": 134.79, "volume": 1182890.0}, {"date": "2026-03-02", "close": 133.58, "volume": 1114053.0}, {"date": "2026-03-03", "close": 132.91, "volume": 1866593.0}, {"date": "2026-03-04", "close": 135.19, "volume": 691902.0}, {"date": "2026-03-05", "close": 133.0, "volume": 867395.0}, {"date": "2026-03-06", "close": 127.66, "volume": 1151847.0}, {"date": "2026-03-09", "close": 125.65, "volume": 1357216.0}, {"date": "2026-03-10", "close": 123.71, "volume": 1291780.0}, {"date": "2026-03-11", "close": 120.66, "volume": 1257821.0}, {"date": "2026-03-12", "close": 114.76, "volume": 1642735.0}, {"date": "2026-03-13", "close": 114.84, "volume": 1869513.0}, {"date": "2026-03-16", "close": 117.77, "volume": 897358.0}, {"date": "2026-03-17", "close": 119.58, "volume": 691399.0}, {"date": "2026-03-18", "close": 115.29, "volume": 1021028.0}, {"date": "2026-03-19", "close": 115.33, "volume": 1221876.0}, {"date": "2026-03-20", "close": 116.02, "volume": 1572131.0}, {"date": "2026-03-23", "close": 119.09, "volume": 1277887.0}, {"date": "2026-03-24", "close": 118.47, "volume": 655289.0}, {"date": "2026-03-25", "close": 118.87, "volume": 832658.0}, {"date": "2026-03-26", "close": 116.75, "volume": 612775.0}, {"date": "2026-03-27", "close": 107.91, "volume": 1146018.0}, {"date": "2026-03-30", "close": 111.42, "volume": 832085.0}, {"date": "2026-03-31", "close": 118.5, "volume": 1014573.0}, {"date": "2026-04-01", "close": 118.54, "volume": 1055150.0}, {"date": "2026-04-02", "close": 119.66, "volume": 1123032.0}, {"date": "2026-04-06", "close": 121.94, "volume": 786292.0}, {"date": "2026-04-07", "close": 121.98, "volume": 631666.0}, {"date": "2026-04-08", "close": 131.45, "volume": 964555.0}, {"date": "2026-04-09", "close": 132.46, "volume": 621789.0}, {"date": "2026-04-10", "close": 128.33, "volume": 945235.0}, {"date": "2026-04-13", "close": 134.8, "volume": 773731.0}, {"date": "2026-04-14", "close": 135.68, "volume": 771702.0}, {"date": "2026-04-15", "close": 138.72, "volume": 848836.0}, {"date": "2026-04-16", "close": 137.77, "volume": 768844.0}, {"date": "2026-04-17", "close": 140.83, "volume": 931103.0}, {"date": "2026-04-20", "close": 140.83, "volume": null}, {"date": "2026-04-21", "close": 139.5, "volume": 1239549.0}, {"date": "2026-04-22", "close": 138.5, "volume": 545009.0}, {"date": "2026-04-23", "close": 135.45, "volume": 773632.0}, {"date": "2026-04-24", "close": 132.68, "volume": 623231.0}, {"date": "2026-04-27", "close": 135.35, "volume": 405718.0}, {"date": "2026-04-28", "close": 135.83, "volume": 439554.0}, {"date": "2026-04-29", "close": 136.26, "volume": 442296.0}, {"date": "2026-04-30", "close": 137.92, "volume": 626125.0}, {"date": "2026-05-01", "close": 136.01, "volume": 451977.0}, {"date": "2026-05-04", "close": 133.39, "volume": 611110.0}, {"date": "2026-05-05", "close": 133.42, "volume": 614359.0}, {"date": "2026-05-06", "close": 135.17, "volume": 685014.0}, {"date": "2026-05-07", "close": 132.89, "volume": 639917.0}, {"date": "2026-05-08", "close": 130.41, "volume": 648460.0}, {"date": "2026-05-11", "close": 129.83, "volume": 543422.0}, {"date": "2026-05-12", "close": 132.71, "volume": 646126.0}, {"date": "2026-05-13", "close": 128.47, "volume": 511133.0}, {"date": "2026-05-14", "close": 130.58, "volume": 461173.0}, {"date": "2026-05-15", "close": 129.04, "volume": 470269.0}, {"date": "2026-05-18", "close": 133.68, "volume": 538882.0}, {"date": "2026-05-19", "close": 128.91, "volume": 554043.0}, {"date": "2026-05-20", "close": 132.79, "volume": 598926.0}, {"date": "2026-05-21", "close": 133.53, "volume": 566853.0}, {"date": "2026-05-22", "close": 134.91, "volume": 612855.0}, {"date": "2026-05-26", "close": 134.55, "volume": 606764.0}, {"date": "2026-05-27", "close": 131.04, "volume": 711743.0}, {"date": "2026-05-28", "close": 129.82, "volume": 754239.0}, {"date": "2026-05-29", "close": 131.88, "volume": 618166.0}, {"date": "2026-06-01", "close": 130.76, "volume": 799282.0}, {"date": "2026-06-02", "close": 131.07, "volume": 869633.0}, {"date": "2026-06-03", "close": 126.52, "volume": 1028363.0}, {"date": "2026-06-04", "close": 136.35, "volume": 1028719.0}, {"date": "2026-06-05", "close": 136.82, "volume": 891387.0}, {"date": "2026-06-08", "close": 134.43, "volume": 526483.0}, {"date": "2026-06-09", "close": 138.28, "volume": 1224778.0}, {"date": "2026-06-10", "close": 136.13, "volume": 578031.0}, {"date": "2026-06-11", "close": 139.11, "volume": 818783.0}, {"date": "2026-06-12", "close": 144.88, "volume": 982597.0}, {"date": "2026-06-15", "close": 146.56, "volume": 624020.0}, {"date": "2026-06-16", "close": 153.0, "volume": 651204.0}, {"date": "2026-06-17", "close": 150.73, "volume": 780771.0}, {"date": "2026-06-18", "close": 146.37, "volume": 545914.0}, {"date": "2026-06-22", "close": 148.89, "volume": 461396.0}, {"date": "2026-06-23", "close": 149.89, "volume": 307796.0}, {"date": "2026-06-24", "close": 148.51, "volume": 445071.0}, {"date": "2026-06-25", "close": 146.18, "volume": 594473.0}, {"date": "2026-06-26", "close": 147.01, "volume": 475479.0}, {"date": "2026-06-29", "close": 148.12, "volume": 342219.0}, {"date": "2026-06-30", "close": 147.18, "volume": 370825.0}, {"date": "2026-07-01", "close": 157.03, "volume": 704908.0}, {"date": "2026-07-02", "close": 163.85, "volume": 714324.0}, {"date": "2026-07-06", "close": 168.58, "volume": 597332.0}, {"date": "2026-07-07", "close": 167.54, "volume": 669695.0}, {"date": "2026-07-08", "close": 157.97, "volume": 520143.0}, {"date": "2026-07-09", "close": 162.79, "volume": 409161.0}, {"date": "2026-07-10", "close": 163.97, "volume": 381465.0}, {"date": "2026-07-13", "close": 167.01, "volume": 549394.0}, {"date": "2026-07-14", "close": 168.2, "volume": 918212.0}, {"date": "2026-07-15", "close": 171.61, "volume": 677917.0}, {"date": "2026-07-16", "close": 173.12, "volume": 390938.0}, {"date": "2026-07-17", "close": 168.42, "volume": 553126.0}, {"date": "2026-07-20", "close": 166.67, "volume": 393468.0}, {"date": "2026-07-21", "close": 167.23, "volume": 332633.0}, {"date": "2026-07-22", "close": 166.59, "volume": 385347.0}, {"date": "2026-07-23", "close": 164.63, "volume": 292392.0}, {"date": "2026-07-24", "close": 168.74, "volume": 329885.0}, {"date": "2026-07-27", "close": 173.8, "volume": 417517.0}, {"date": "2026-07-28", "close": 180.06, "volume": 642706.0}, {"date": "2026-07-29", "close": 171.75, "volume": 466071.0}, {"date": "2026-07-30", "close": 174.47, "volume": 397578.0}, {"date": "2026-07-31", "close": 174.02, "volume": 332825.0}, {"date": "2026-08-03", "close": 177.74, "volume": 410102.0}, {"date": "2026-08-04", "close": 182.35, "volume": 434808.0}, {"date": "2026-08-05", "close": 183.7, "volume": 399479.0}, {"date": "2026-08-06", "close": 181.44, "volume": 282471.0}, {"date": "2026-08-07", "close": 179.57, "volume": 258132.0}, {"date": "2026-08-10", "close": 181.37, "volume": 240169.0}, {"date": "2026-08-11", "close": 181.25, "volume": 194107.0}, {"date": "2026-08-12", "close": 182.16, "volume": 186399.0}, {"date": "2026-08-13", "close": 185.31, "volume": 307215.0}, {"date": "2026-08-14", "close": 184.55, "volume": 132184.0}, {"date": "2026-08-17", "close": 178.81, "volume": 246173.0}, {"date": "2026-08-18", "close": 181.17, "volume": 208316.0}, {"date": "2026-08-19", "close": 178.0, "volume": 363149.0}, {"date": "2026-08-20", "close": 172.89, "volume": 272975.0}, {"date": "2026-08-21", "close": 177.52, "volume": 203272.0}, {"date": "2026-08-24", "close": 184.23, "volume": 339620.0}, {"date": "2026-08-25", "close": 184.98, "volume": 217759.0}, {"date": "2026-08-26", "close": 184.48, "volume": 220244.0}, {"date": "2026-08-27", "close": 181.14, "volume": 269277.0}, {"date": "2026-08-28", "close": 182.73, "volume": 264588.0}, {"date": "2026-08-31", "close": 179.06, "volume": 201879.0}, {"date": "2026-09-01", "close": 174.34, "volume": 243906.0}, {"date": "2026-09-02", "close": 178.35, "volume": 493017.0}, {"date": "2026-09-03", "close": 186.51, "volume": 554607.0}, {"date": "2026-09-04", "close": 182.13, "volume": 295951.0}, {"date": "2026-09-08", "close": 174.86, "volume": 484157.0}, {"date": "2026-09-09", "close": 172.41, "volume": 250709.0}, {"date": "2026-09-10", "close": 170.67, "volume": 292196.0}, {"date": "2026-09-11", "close": 173.91, "volume": 296179.0}, {"date": "2026-09-14", "close": 172.09, "volume": 435238.0}, {"date": "2026-09-15", "close": 170.18, "volume": 391908.0}, {"date": "2026-09-16", "close": 161.85, "volume": 462948.0}, {"date": "2026-09-17", "close": 161.45, "volume": 368232.0}, {"date": "2026-09-18", "close": 161.41, "volume": 273619.0}, {"date": "2026-09-21", "close": 163.11, "volume": 286769.0}, {"date": "2026-09-22", "close": 152.5, "volume": 1104179.0}, {"date": "2026-09-23", "close": 150.38, "volume": 490882.0}, {"date": "2026-09-24", "close": 150.06, "volume": 358588.0}, {"date": "2026-09-25", "close": 152.29, "volume": 503401.0}, {"date": "2026-09-28", "close": 147.2, "volume": 379293.0}, {"date": "2026-09-29", "close": 145.73, "volume": 434841.0}, {"date": "2026-09-30", "close": 140.51, "volume": 610094.0}, {"date": "2026-10-01", "close": 141.04, "volume": 756116.0}, {"date": "2026-10-02", "close": 140.89, "volume": 600562.0}, {"date": "2026-10-05", "close": 144.17, "volume": 416700.0}, {"date": "2026-10-06", "close": 145.05, "volume": 451137.0}, {"date": "2026-10-07", "close": 142.84, "volume": 456012.0}, {"date": "2026-10-08", "close": 146.89, "volume": 645208.0}], "refreshing": true}