{"ticker": "FTNT", "overview": {"cik": "1262039", "ticker": "FTNT", "name": "Fortinet, Inc.", "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "sic": "3577", "announcements": [{"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0002016813-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009800", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001476336-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009432", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001661859-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001646293-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001218470-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001452385-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001821008-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001302110-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001899894-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001476336-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001475586-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001475587-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0002016813-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007624", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007545", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007521", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "FORM 10-Q", "accession": "0001262039-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001262039-26-000018", "price_sensitive": true}, {"form": "3", "date": "2026-06-18", "title": "Initial insider holdings", "accession": "0001899894-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001262039-26-000015", "price_sensitive": true}, {"form": "5", "date": "2026-06-12", "title": "Annual insider statement", "accession": "0001302110-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001302110-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001821008-26-000004", "price_sensitive": false}]}, "description": "Fortinet, Inc. trades as FTNT on the NASDAQ and is registered in the United States, classified under Computer Peripheral Equipment, NEC (SIC 3577). Privy Trades holds 37 insider filings for the company, from August 2026 to September 2026. Across those, 3 insiders disclosed 4 sales totalling $26.85M. The most recent filing on record is dated 24 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 26846788.413599998, "net": -26846788.413599998, "insiders": 3, "first_date": "2026-08-03", "last_date": "2026-09-24"}, "metrics": {"ticker": "FTNT", "has_prices": true, "as_of": "2026-08-07", "last": 159.64, "prev_close": 160.11, "change": -0.4700000000000273, "change_pct": -0.0029354818562240164, "session_volume": 4826784.0, "vwap_5": 163.36675620859742, "vwap_20": 158.53121477390494, "vwap_60": 147.9003365278397, "vwap_250": 97.50735420173993, "high_52w": 168.29, "low_52w": 75.23, "avg_volume_20": 5601632.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002016813-26-000020", "src": "INSIDERS", "ticker": "FTNT", "cik": "1262039", "company": "Fortinet, Inc.", "company_raw": "Fortinet, Inc.", "who": "Christiane Ohlgart", "who_key": "Ohlgart Christiane", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 8640.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CFO takes $9K off the table in FTNT", "source_url": "https://www.sec.gov/Archives/edgar/data/2016813/000201681326000020/0002016813-26-000020-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57046}, {"id": "0001661859-26-000006", "src": "INSIDERS", "ticker": "FTNT", "cik": "1262039", "company": "Fortinet, Inc.", "company_raw": "Fortinet, Inc.", "who": "James G. Stavridis", "who_key": "STAVRIDIS JAMES G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on FTNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661859/000166185926000006/0001661859-26-000006-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "0001646293-26-000006", "src": "INSIDERS", "ticker": "FTNT", "cik": "1262039", "company": "Fortinet, Inc.", "company_raw": "Fortinet, Inc.", "who": "Judith Sim", "who_key": "Sim Judith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on FTNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646293/000164629326000006/0001646293-26-000006-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "0001218470-26-000016", "src": "INSIDERS", "ticker": "FTNT", "cik": "1262039", "company": "Fortinet, Inc.", "company_raw": "Fortinet, Inc.", "who": "Kenneth A. Goldman", "who_key": "GOLDMAN KENNETH A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on FTNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262039/000121847026000016/0001218470-26-000016-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "0001452385-26-000006", "src": "INSIDERS", "ticker": "FTNT", "cik": "1262039", "company": "Fortinet, Inc.", "company_raw": "Fortinet, Inc.", "who": "Jean X. Hu", "who_key": "Hu Jean X.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on FTNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1452385/000145238526000006/0001452385-26-000006-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "0001821008-26-000006", "src": "INSIDERS", "ticker": "FTNT", "cik": "1262039", "company": "Fortinet, Inc.", "company_raw": "Fortinet, Inc.", "who": "Janet Napolitano", "who_key": "Napolitano Janet", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on FTNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821008/000182100826000006/0001821008-26-000006-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "0001302110-26-000028", "src": "INSIDERS", "ticker": "FTNT", "cik": "1262039", "company": "Fortinet, Inc.", "company_raw": "Fortinet, Inc.", "who": "Ming Hsieh", "who_key": "Hsieh Ming", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on FTNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1302110/000130211026000028/0001302110-26-000028-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "0001899894-26-000004", "src": "INSIDERS", "ticker": "FTNT", "cik": "1262039", "company": "Fortinet, Inc.", "company_raw": "Fortinet, Inc.", "who": "Derek T. Kan", "who_key": "Kan Derek T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on FTNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1899894/000189989426000004/0001899894-26-000004-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "0002016813-26-000018", "src": "INSIDERS", "ticker": "FTNT", "cik": "1262039", "company": "Fortinet, Inc.", "company_raw": "Fortinet, Inc.", "who": "Christiane Ohlgart", "who_key": "Ohlgart Christiane", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 63696.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CFO takes $64K off the table in FTNT", "source_url": "https://www.sec.gov/Archives/edgar/data/2016813/000201681326000018/0002016813-26-000018-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130486}, {"id": "0001475586-26-000018", "src": "INSIDERS", "ticker": "FTNT", "cik": "1262039", "company": "Fortinet, Inc.", "company_raw": "Fortinet, Inc.", "who": "Michael Xie", "who_key": "Xie Michael", "role": "VP, ENGINEERING & CTO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 507573.86010000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Boardroom sells $508K of FTNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1475586/000147558626000018/0001475586-26-000018-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}, {"id": "0001475587-26-000014", "src": "INSIDERS", "ticker": "FTNT", "cik": "1262039", "company": "Fortinet, Inc.", "company_raw": "Fortinet, Inc.", "who": "Ken Xie", "who_key": "Xie Ken", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 26266878.2235, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "The CEO cashes out $26.3M of FTNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1475587/000147558726000014/0001475587-26-000014-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}, {"id": "0001476336-26-000012", "src": "INSIDERS", "ticker": "FTNT", "cik": "1262039", "company": "Fortinet, Inc.", "company_raw": "Fortinet, Inc.", "who": "John Whittle", "who_key": "Whittle John", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 374104.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on FTNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1476336/000147633626000012/0001476336-26-000012-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134806}, {"id": "HOUSE-2026-20034998-T16", "src": "CONGRESS", "ticker": "FTNT", "cik": "", "company": "Fortinet, Inc.", "company_raw": "New\nS O: Edward Jones IRA\nSP Fortinet, Inc. - Common Stock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Dan Newhouse sells FTNT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034998.pdf", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166486}, {"id": "13F-1569205-0001569205-26-000012-34959E109", "src": "13F", "ticker": "FTNT", "cik": "", "company": "Fortinet, Inc.", "company_raw": "Fortinet Inc", "who": "Terry Smith \u2014 Fundsmith", "who_key": "Terry Smith \u2014 Fundsmith", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 557631076.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Terry Smith trims Fortinet Inc to $558M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569205/000156920526000012/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0002100119-26-000514", "src": "13DG", "ticker": "FTNT", "cik": "1262039", "company": "Fortinet, Inc.", "company_raw": "Fortinet, Inc.", "who": "Fortinet, Inc.", "who_key": "Fortinet, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Fortinet, Inc. crosses 5% of FTNT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1262039/0002100119-26-000514-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "HOUSE-2026-20034500-T40", "src": "CONGRESS", "ticker": "FTNT", "cik": "", "company": "Fortinet, Inc.", "company_raw": "treet Trust > Bank of America\nFortinet, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells FTNT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291766}, {"id": "13F-1569205-0001569205-26-000005-34959E109", "src": "13F", "ticker": "FTNT", "cik": "", "company": "Fortinet, Inc.", "company_raw": "Fortinet Inc", "who": "Terry Smith \u2014 Fundsmith", "who_key": "Terry Smith \u2014 Fundsmith", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 503123481.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Terry Smith \u2014 Fundsmith trims $503.1M of FTNT (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569205/000156920526000005/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-585", "src": "CONGRESS", "ticker": "FTNT", "cik": "", "company": "Fortinet, Inc.", "company_raw": "Fortinet, Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong adds FTNT to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "HOUSE-2026-20034285-T60", "src": "CONGRESS", "ticker": "FTNT", "cik": "", "company": "Fortinet, Inc.", "company_raw": "150 Main Street Trust > Bank of America\nFortinet, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up FTNT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337846}, {"id": "HOUSE-2025-20033446-T184", "src": "CONGRESS", "ticker": "FTNT", "cik": "", "company": "Fortinet, Inc.", "company_raw": "ation\nDate\nAmount Cap.\nGains >\n$200?\nSP Fortinet, Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells FTNT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529366}, {"id": "HOUSE-2025-20033446-T185", "src": "CONGRESS", "ticker": "FTNT", "cik": "", "company": "Fortinet, Inc.", "company_raw": "O: Charles Schwab 401K > Schwab 893\nSP Fortinet, Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys FTNT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530806}, {"id": "HOUSE-2025-20033446-T186", "src": "CONGRESS", "ticker": "FTNT", "cik": "", "company": "Fortinet, Inc.", "company_raw": "O: Charles Schwab 401K > Schwab 893\nSP Fortinet, Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells FTNT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530806}, {"id": "HOUSE-2025-20033491-T4", "src": "CONGRESS", "ticker": "FTNT", "cik": "", "company": "Fortinet, Inc.", "company_raw": "5,000\nF S: New\nS O: Moran Wealth IRA\nSP Fortinet, Inc. - Common Stock", "who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Byron Donalds picks up FTNT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033491.pdf", "trade_date": "2025-10-09", "timestamp": "2025-10-09", "mins": 561046}, {"id": "HOUSE-2025-20032234-T3", "src": "CONGRESS", "ticker": "FTNT", "cik": "", "company": "Fortinet, Inc.", "company_raw": "ation\nDate\nAmount Cap.\nGains >\n$200?\nSP Fortinet, Inc. - Common Stock", "who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Byron Donalds offloads FTNT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032234.pdf", "trade_date": "2025-09-04", "timestamp": "2025-09-04", "mins": 611446}, {"id": "HOUSE-2025-20030932-T53", "src": "CONGRESS", "ticker": "FTNT", "cik": "", "company": "Fortinet, Inc.", "company_raw": "Charles Schwab Brokerage Account 924\nSP Fortinet, Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys FTNT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643126}, {"id": "HOUSE-2025-20030387-T112", "src": "CONGRESS", "ticker": "FTNT", "cik": "", "company": "Fortinet, Inc.", "company_raw": "Standard Unit Trust\nD: Account Closing\nFortinet, Inc. - Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jefferson Shreve sells FTNT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777046}, {"id": "HOUSE-2025-20030292-T20", "src": "CONGRESS", "ticker": "FTNT", "cik": "", "company": "Fortinet, Inc.", "company_raw": "5,000\nF S: New\nS O: Edward Jones IRA\nSP Fortinet, Inc. - Common Stock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Dan Newhouse sells FTNT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030292.pdf", "trade_date": "2025-04-11", "timestamp": "2025-04-11", "mins": 821686}, {"id": "HOUSE-2025-20027903-T2", "src": "CONGRESS", "ticker": "FTNT", "cik": "", "company": "Fortinet, Inc.", "company_raw": "5,000\nF S: New\nS O: Moran Wealth IRA\nSP Fortinet, Inc. - Common Stock", "who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Byron Donalds picks up FTNT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027903.pdf", "trade_date": "2025-02-13", "timestamp": "2025-02-13", "mins": 903766}, {"id": "HOUSE-2025-20024346-T38", "src": "CONGRESS", "ticker": "FTNT", "cik": "", "company": "Fortinet, Inc.", "company_raw": "New\nS O: Joint Ownership LPL Account\nJT Fortinet, Inc. - Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Rob Bresnahan sells FTNT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948406}, {"id": "HOUSE-2024-20024917-T12", "src": "CONGRESS", "ticker": "FTNT", "cik": "", "company": "Fortinet, Inc.", "company_raw": "5,000\nF S: New\nS O: Edward Jones IRA\nSP Fortinet, Inc. - Common Stock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Dan Newhouse buys FTNT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024917.pdf", "trade_date": "2024-04-10", "timestamp": "2024-04-10", "mins": 1348726}], "recent_buys": [], "institutional": [{"id": "13F-1569205-0001569205-26-000012-34959E109", "src": "13F", "ticker": "FTNT", "cik": "", "company": "Fortinet, Inc.", "company_raw": "Fortinet Inc", "who": "Terry Smith \u2014 Fundsmith", "who_key": "Terry Smith \u2014 Fundsmith", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 557631076.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Terry Smith trims Fortinet Inc to $558M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569205/000156920526000012/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0002100119-26-000514", "src": "13DG", "ticker": "FTNT", "cik": "1262039", "company": "Fortinet, Inc.", "company_raw": "Fortinet, Inc.", "who": "Fortinet, Inc.", "who_key": "Fortinet, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Fortinet, Inc. crosses 5% of FTNT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1262039/0002100119-26-000514-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13F-1569205-0001569205-26-000005-34959E109", "src": "13F", "ticker": "FTNT", "cik": "", "company": "Fortinet, Inc.", "company_raw": "Fortinet Inc", "who": "Terry Smith \u2014 Fundsmith", "who_key": "Terry Smith \u2014 Fundsmith", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 503123481.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Terry Smith \u2014 Fundsmith trims $503.1M of FTNT (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569205/000156920526000005/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Fortinet, Inc. - Common Stock", "new_value": "Fortinet, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001262039", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001262039", "applied": 1, "detected_at": "2026-10-24T19:03:58.377837"}]}, "key_people": [{"who": "Ken Xie", "who_key": "Xie Ken", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 26266878.2235, "net": -26266878.2235, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 26266878.2235, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475587/000147558726000014/0001475587-26-000014-index.htm"}], "latest": {"action": "SELL", "amount": 26266878.2235, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475587/000147558726000014/0001475587-26-000014-index.htm"}}, {"who": "Michael Xie", "who_key": "Xie Michael", "role": "VP, ENGINEERING & CTO, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 507573.86010000005, "net": -507573.86010000005, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 507573.86010000005, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475586/000147558626000018/0001475586-26-000018-index.htm"}], "latest": {"action": "SELL", "amount": 507573.86010000005, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475586/000147558626000018/0001475586-26-000018-index.htm"}}, {"who": "Christiane Ohlgart", "who_key": "Ohlgart Christiane", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 72336.33, "net": -72336.33, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8640.0, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2016813/000201681326000020/0002016813-26-000020-index.htm"}, {"action": "SELL", "amount": 63696.33, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2016813/000201681326000018/0002016813-26-000018-index.htm"}], "latest": {"action": "SELL", "amount": 8640.0, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2016813/000201681326000020/0002016813-26-000020-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034998.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-04-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030292.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024917.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023020.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034998.pdf"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-08-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/50f3a11f-b122-4eea-9fd2-f72ed02ade96/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-08-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/50f3a11f-b122-4eea-9fd2-f72ed02ade96/"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-03-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}}], "activity": [{"date": "2026-08-04", "net": -63696.33}, {"date": "2026-09-24", "net": -8640.0}], "announcements": [{"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0002016813-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009800", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001476336-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009432", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001661859-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001646293-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001218470-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001452385-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001821008-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001302110-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001899894-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001476336-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001475586-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001475587-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0002016813-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007624", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007545", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007521", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "FORM 10-Q", "accession": "0001262039-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001262039-26-000018", "price_sensitive": true}, {"form": "3", "date": "2026-06-18", "title": "Initial insider holdings", "accession": "0001899894-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001262039-26-000015", "price_sensitive": true}, {"form": "5", "date": "2026-06-12", "title": "Annual insider statement", "accession": "0001302110-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001302110-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001821008-26-000004", "price_sensitive": false}], "performance": {"ticker": "FTNT", "has_prices": true, "summary": {"n": 11, "avg": 1.9663824511193981, "win_rate": 1.0, "best": 5.7575347104639345, "worst": 0.45153664302600455, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 78.2, "return": 1.0414322250639383}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-13", "score": 0.0, "ref_price": 83.44, "return": 0.9132310642377756}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 84.2, "return": 0.8959619952494059}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2025-10-09", "score": 0.0, "ref_price": 86.19, "return": 0.8521870286576168}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 79.33, "return": 1.0123534602294213}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2025-02-13", "score": 0.0, "ref_price": 109.98, "return": 0.45153664302600455}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2024-04-10", "score": 0.0, "ref_price": 68.13, "return": 1.3431674739468662}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-10-17", "score": 0.0, "ref_price": 58.65, "return": 1.7219096334185846}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2022-03-08", "score": 0.0, "ref_price": 55.366, "return": 1.8833580175559006}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 23.624, "return": 5.7575347104639345}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 23.624, "return": 5.7575347104639345}]}, "price_series": [{"date": "2016-08-08", "close": 6.672, "volume": 5263155.0}, {"date": "2016-08-09", "close": 6.638, "volume": 4728605.0}, {"date": "2016-08-10", "close": 6.584, "volume": 5042220.0}, {"date": "2016-08-11", "close": 6.57, "volume": 4901300.0}, {"date": "2016-08-12", "close": 6.526, "volume": 5720520.0}, {"date": "2016-08-15", "close": 6.58, "volume": 3088070.0}, {"date": "2016-08-16", "close": 6.972, "volume": 22626335.0}, {"date": "2016-08-17", "close": 6.892, "volume": 10297085.0}, {"date": "2016-08-18", "close": 7.014, "volume": 10057375.0}, {"date": "2016-08-19", "close": 6.98, "volume": 4322825.0}, {"date": "2016-08-22", "close": 6.986, "volume": 3433140.0}, {"date": "2016-08-23", "close": 7.154, "volume": 7019275.0}, {"date": "2016-08-24", "close": 7.082, "volume": 6103165.0}, {"date": "2016-08-25", "close": 7.116, "volume": 3304460.0}, {"date": "2016-08-26", "close": 7.14, "volume": 4831960.0}, {"date": "2016-08-29", "close": 7.134, "volume": 6649230.0}, {"date": "2016-08-30", "close": 7.27, "volume": 6474005.0}, {"date": "2016-08-31", "close": 7.228, "volume": 5670035.0}, {"date": "2016-09-01", "close": 7.328, "volume": 8919220.0}, {"date": "2016-09-02", "close": 7.366, "volume": 6550935.0}, {"date": "2016-09-06", "close": 7.358, "volume": 5574535.0}, {"date": "2016-09-07", "close": 7.4, "volume": 6962760.0}, {"date": "2016-09-08", "close": 7.278, "volume": 4597770.0}, {"date": "2016-09-09", "close": 7.152, "volume": 4729290.0}, {"date": "2016-09-12", "close": 7.184, "volume": 6856255.0}, {"date": "2016-09-13", "close": 7.088, "volume": 5196775.0}, {"date": "2016-09-14", "close": 7.062, "volume": 4905805.0}, {"date": "2016-09-15", "close": 7.134, "volume": 5535060.0}, {"date": "2016-09-16", "close": 7.104, "volume": 12518000.0}, {"date": "2016-09-19", "close": 7.152, "volume": 6651555.0}, {"date": "2016-09-20", "close": 7.084, "volume": 4262740.0}, {"date": "2016-09-21", "close": 7.19, "volume": 5203380.0}, {"date": "2016-09-22", "close": 7.278, "volume": 6119295.0}, {"date": "2016-09-23", "close": 7.266, "volume": 7881450.0}, {"date": "2016-09-26", "close": 7.226, "volume": 6014785.0}, {"date": "2016-09-27", "close": 7.218, "volume": 5261570.0}, {"date": "2016-09-28", "close": 7.26, "volume": 4666030.0}, {"date": "2016-09-29", "close": 7.186, "volume": 5225170.0}, {"date": "2016-09-30", "close": 7.386, "volume": 10654305.0}, {"date": "2016-10-03", "close": 7.388, "volume": 9015155.0}, {"date": "2016-10-04", "close": 7.362, "volume": 6440235.0}, {"date": "2016-10-05", "close": 7.32, "volume": 10912000.0}, {"date": "2016-10-06", "close": 7.138, "volume": 8122635.0}, {"date": "2016-10-07", "close": 6.998, "volume": 9167015.0}, {"date": "2016-10-10", "close": 6.998, "volume": 9955180.0}, {"date": "2016-10-11", "close": 6.818, "volume": 20456890.0}, {"date": "2016-10-12", "close": 6.132, "volume": 106086650.0}, {"date": "2016-10-13", "close": 6.238, "volume": 39066415.0}, {"date": "2016-10-14", "close": 6.202, "volume": 19830025.0}, {"date": "2016-10-17", "close": 6.192, "volume": 12774755.0}, {"date": "2016-10-18", "close": 6.198, "volume": 7668955.0}, {"date": "2016-10-19", "close": 6.222, "volume": 11484645.0}, {"date": "2016-10-20", "close": 6.266, "volume": 9856320.0}, {"date": "2016-10-21", "close": 6.36, "volume": 12561070.0}, {"date": "2016-10-24", "close": 6.248, "volume": 9174090.0}, {"date": "2016-10-25", "close": 6.134, "volume": 8001970.0}, {"date": "2016-10-26", "close": 6.036, "volume": 13955810.0}, {"date": "2016-10-27", "close": 5.982, "volume": 20785405.0}, {"date": "2016-10-28", "close": 6.356, "volume": 16542120.0}, {"date": "2016-10-31", "close": 6.412, "volume": 10798575.0}, {"date": "2016-11-01", "close": 6.352, "volume": 9312835.0}, {"date": "2016-11-02", "close": 6.22, "volume": 9691020.0}, {"date": "2016-11-03", "close": 6.16, "volume": 5066750.0}, {"date": "2016-11-04", "close": 6.176, "volume": 8396130.0}, {"date": "2016-11-07", "close": 6.29, "volume": 19620945.0}, {"date": "2016-11-08", "close": 6.266, "volume": 8826505.0}, {"date": "2016-11-09", "close": 6.35, "volume": 7744510.0}, {"date": "2016-11-10", "close": 6.278, "volume": 6896715.0}, {"date": "2016-11-11", "close": 6.372, "volume": 6279745.0}, {"date": "2016-11-14", "close": 6.328, "volume": 8128060.0}, {"date": "2016-11-15", "close": 6.432, "volume": 35148740.0}, {"date": "2016-11-16", "close": 6.508, "volume": 13719410.0}, {"date": "2016-11-17", "close": 6.328, "volume": 20063330.0}, {"date": "2016-11-18", "close": 6.192, "volume": 17035225.0}, {"date": "2016-11-21", "close": 6.134, "volume": 21309510.0}, {"date": "2016-11-22", "close": 6.23, "volume": 18096060.0}, {"date": "2016-11-23", "close": 6.168, "volume": 7450185.0}, {"date": "2016-11-25", "close": 6.114, "volume": 3508205.0}, {"date": "2016-11-28", "close": 6.048, "volume": 7915095.0}, {"date": "2016-11-29", "close": 6.048, "volume": 7717590.0}, {"date": "2016-11-30", "close": 6.02, "volume": 5893720.0}, {"date": "2016-12-01", "close": 5.81, "volume": 11817085.0}, {"date": "2016-12-02", "close": 5.914, "volume": 10858040.0}, {"date": "2016-12-05", "close": 6.044, "volume": 12821750.0}, {"date": "2016-12-06", "close": 5.986, "volume": 11972825.0}, {"date": "2016-12-07", "close": 6.152, "volume": 10802440.0}, {"date": "2016-12-08", "close": 6.112, "volume": 10678550.0}, {"date": "2016-12-09", "close": 6.138, "volume": 6798990.0}, {"date": "2016-12-12", "close": 5.994, "volume": 5855725.0}, {"date": "2016-12-13", "close": 6.11, "volume": 8626115.0}, {"date": "2016-12-14", "close": 5.944, "volume": 12850270.0}, {"date": "2016-12-15", "close": 5.992, "volume": 9322450.0}, {"date": "2016-12-16", "close": 5.954, "volume": 24813420.0}, {"date": "2016-12-19", "close": 5.958, "volume": 11403165.0}, {"date": "2016-12-20", "close": 5.936, "volume": 21366710.0}, {"date": "2016-12-21", "close": 5.91, "volume": 21796000.0}, {"date": "2016-12-22", "close": 5.722, "volume": 21592790.0}, {"date": "2016-12-23", "close": 5.834, "volume": 9653605.0}, {"date": "2016-12-27", "close": 6.016, "volume": 16999490.0}, {"date": "2016-12-28", "close": 6.07, "volume": 22513200.0}, {"date": "2016-12-29", "close": 6.06, "volume": 9223735.0}, {"date": "2016-12-30", "close": 6.024, "volume": 9001975.0}, {"date": "2017-01-03", "close": 6.024, "volume": 12206320.0}, {"date": "2017-01-04", "close": 6.084, "volume": 11610690.0}, {"date": "2017-01-05", "close": 6.166, "volume": 12010265.0}, {"date": "2017-01-06", "close": 6.202, "volume": 9630955.0}, {"date": "2017-01-09", "close": 6.262, "volume": 10128675.0}, {"date": "2017-01-10", "close": 6.392, "volume": 9225415.0}, {"date": "2017-01-11", "close": 6.424, "volume": 11804905.0}, {"date": "2017-01-12", "close": 6.37, "volume": 6688075.0}, {"date": "2017-01-13", "close": 6.458, "volume": 3716515.0}, {"date": "2017-01-17", "close": 6.34, "volume": 38616680.0}, {"date": "2017-01-18", "close": 6.37, "volume": 10609660.0}, {"date": "2017-01-19", "close": 6.47, "volume": 27218600.0}, {"date": "2017-01-20", "close": 6.464, "volume": 13259890.0}, {"date": "2017-01-23", "close": 6.438, "volume": 13849490.0}, {"date": "2017-01-24", "close": 6.532, "volume": 7320955.0}, {"date": "2017-01-25", "close": 6.562, "volume": 6716170.0}, {"date": "2017-01-26", "close": 6.514, "volume": 7316185.0}, {"date": "2017-01-27", "close": 6.556, "volume": 6042425.0}, {"date": "2017-01-30", "close": 6.562, "volume": 7999530.0}, {"date": "2017-01-31", "close": 6.652, "volume": 11037150.0}, {"date": "2017-02-01", "close": 6.62, "volume": 8922300.0}, {"date": "2017-02-02", "close": 6.636, "volume": 22087585.0}, {"date": "2017-02-03", "close": 7.544, "volume": 63520200.0}, {"date": "2017-02-06", "close": 7.566, "volume": 18814745.0}, {"date": "2017-02-07", "close": 7.552, "volume": 9670735.0}, {"date": "2017-02-08", "close": 7.484, "volume": 13122705.0}, {"date": "2017-02-09", "close": 7.598, "volume": 7756335.0}, {"date": "2017-02-10", "close": 7.536, "volume": 7607560.0}, {"date": "2017-02-13", "close": 7.56, "volume": 6769355.0}, {"date": "2017-02-14", "close": 7.554, "volume": 14307555.0}, {"date": "2017-02-15", "close": 7.59, "volume": 5841995.0}, {"date": "2017-02-16", "close": 7.448, "volume": 7809620.0}, {"date": "2017-02-17", "close": 7.491, "volume": 6249330.0}, {"date": "2017-02-21", "close": 7.476, "volume": 6341595.0}, {"date": "2017-02-22", "close": 7.448, "volume": 5468820.0}, {"date": "2017-02-23", "close": 7.446, "volume": 8102640.0}, {"date": "2017-02-24", "close": 7.43, "volume": 5017535.0}, {"date": "2017-02-27", "close": 7.488, "volume": 9720950.0}, {"date": "2017-02-28", "close": 7.47, "volume": 13360160.0}, {"date": "2017-03-01", "close": 7.462, "volume": 15951810.0}, {"date": "2017-03-02", "close": 7.348, "volume": 9659500.0}, {"date": "2017-03-03", "close": 7.256, "volume": 11702655.0}, {"date": "2017-03-06", "close": 7.268, "volume": 9430590.0}, {"date": "2017-03-07", "close": 7.286, "volume": 9047400.0}, {"date": "2017-03-08", "close": 7.448, "volume": 17018625.0}, {"date": "2017-03-09", "close": 7.334, "volume": 7738215.0}, {"date": "2017-03-10", "close": 7.392, "volume": 5717520.0}, {"date": "2017-03-13", "close": 7.386, "volume": 4781980.0}, {"date": "2017-03-14", "close": 7.332, "volume": 4585605.0}, {"date": "2017-03-15", "close": 7.374, "volume": 4544325.0}, {"date": "2017-03-16", "close": 7.458, "volume": 5607055.0}, {"date": "2017-03-17", "close": 7.426, "volume": 15444805.0}, {"date": "2017-03-20", "close": 7.396, "volume": 4406945.0}, {"date": "2017-03-21", "close": 7.222, "volume": 6826675.0}, {"date": "2017-03-22", "close": 7.298, "volume": 5082555.0}, {"date": "2017-03-23", "close": 7.276, "volume": 4883240.0}, {"date": "2017-03-24", "close": 7.26, "volume": 4603685.0}, {"date": "2017-03-27", "close": 7.268, "volume": 6568180.0}, {"date": "2017-03-28", "close": 7.312, "volume": 3626585.0}, {"date": "2017-03-29", "close": 7.662, "volume": 14885880.0}, {"date": "2017-03-30", "close": 7.57, "volume": 7239125.0}, {"date": "2017-03-31", "close": 7.67, "volume": 6490725.0}, {"date": "2017-04-03", "close": 7.652, "volume": 8999060.0}, {"date": "2017-04-04", "close": 7.53, "volume": 6097585.0}, {"date": "2017-04-05", "close": 7.488, "volume": 6436945.0}, {"date": "2017-04-06", "close": 7.446, "volume": 8485500.0}, {"date": "2017-04-07", "close": 7.484, "volume": 4660845.0}, {"date": "2017-04-10", "close": 7.444, "volume": 11816365.0}, {"date": "2017-04-11", "close": 7.524, "volume": 7002985.0}, {"date": "2017-04-12", "close": 7.494, "volume": 4089580.0}, {"date": "2017-04-13", "close": 7.464, "volume": 4977850.0}, {"date": "2017-04-17", "close": 7.614, "volume": 8361495.0}, {"date": "2017-04-18", "close": 7.704, "volume": 7331350.0}, {"date": "2017-04-19", "close": 7.686, "volume": 5680070.0}, {"date": "2017-04-20", "close": 7.702, "volume": 4320970.0}, {"date": "2017-04-21", "close": 7.906, "volume": 16147065.0}, {"date": "2017-04-24", "close": 7.982, "volume": 14647500.0}, {"date": "2017-04-25", "close": 8.054, "volume": 7948115.0}, {"date": "2017-04-26", "close": 7.98, "volume": 7781845.0}, {"date": "2017-04-27", "close": 8.084, "volume": 15197775.0}, {"date": "2017-04-28", "close": 7.8, "volume": 22947085.0}, {"date": "2017-05-01", "close": 7.83, "volume": 10890545.0}, {"date": "2017-05-02", "close": 7.876, "volume": 9250370.0}, {"date": "2017-05-03", "close": 7.844, "volume": 7974755.0}, {"date": "2017-05-04", "close": 7.888, "volume": 6399905.0}, {"date": "2017-05-05", "close": 8.016, "volume": 7843645.0}, {"date": "2017-05-08", "close": 7.956, "volume": 4557780.0}, {"date": "2017-05-09", "close": 7.812, "volume": 8570865.0}, {"date": "2017-05-10", "close": 7.85, "volume": 4749725.0}, {"date": "2017-05-11", "close": 7.806, "volume": 5395630.0}, {"date": "2017-05-12", "close": 7.824, "volume": 6744465.0}, {"date": "2017-05-15", "close": 8.09, "volume": 17695305.0}, {"date": "2017-05-16", "close": 8.194, "volume": 8512190.0}, {"date": "2017-05-17", "close": 7.91, "volume": 7080855.0}, {"date": "2017-05-18", "close": 7.934, "volume": 7105385.0}, {"date": "2017-05-19", "close": 8.008, "volume": 5795175.0}, {"date": "2017-05-22", "close": 8.098, "volume": 7767420.0}, {"date": "2017-05-23", "close": 8.014, "volume": 4796675.0}, {"date": "2017-05-24", "close": 7.96, "volume": 4060355.0}, {"date": "2017-05-25", "close": 7.93, "volume": 5167145.0}, {"date": "2017-05-26", "close": 7.898, "volume": 4325640.0}, {"date": "2017-05-30", "close": 7.83, "volume": 10323320.0}, {"date": "2017-05-31", "close": 7.868, "volume": 9312600.0}, {"date": "2017-06-01", "close": 7.842, "volume": 14670615.0}, {"date": "2017-06-02", "close": 7.81, "volume": 11387425.0}, {"date": "2017-06-05", "close": 7.874, "volume": 7558305.0}, {"date": "2017-06-06", "close": 7.818, "volume": 12499060.0}, {"date": "2017-06-07", "close": 7.84, "volume": 15296725.0}, {"date": "2017-06-08", "close": 7.904, "volume": 11153290.0}, {"date": "2017-06-09", "close": 7.464, "volume": 18237050.0}, {"date": "2017-06-12", "close": 7.486, "volume": 17843865.0}, {"date": "2017-06-13", "close": 7.588, "volume": 4928110.0}, {"date": "2017-06-14", "close": 7.57, "volume": 7920605.0}, {"date": "2017-06-15", "close": 7.528, "volume": 4134445.0}, {"date": "2017-06-16", "close": 7.566, "volume": 8593825.0}, {"date": "2017-06-19", "close": 7.6, "volume": 5748175.0}, {"date": "2017-06-20", "close": 7.494, "volume": 5407685.0}, {"date": "2017-06-21", "close": 7.546, "volume": 4812020.0}, {"date": "2017-06-22", "close": 7.558, "volume": 3772925.0}, {"date": "2017-06-23", "close": 7.658, "volume": 6016840.0}, {"date": "2017-06-26", "close": 7.566, "volume": 5046745.0}, {"date": "2017-06-27", "close": 7.44, "volume": 4866880.0}, {"date": "2017-06-28", "close": 7.546, "volume": 5972570.0}, {"date": "2017-06-29", "close": 7.548, "volume": 8339090.0}, {"date": "2017-06-30", "close": 7.488, "volume": 6396985.0}, {"date": "2017-07-03", "close": 7.426, "volume": 2502430.0}, {"date": "2017-07-05", "close": 7.726, "volume": 12319215.0}, {"date": "2017-07-06", "close": 7.596, "volume": 7950340.0}, {"date": "2017-07-07", "close": 7.698, "volume": 6433450.0}, {"date": "2017-07-10", "close": 7.7, "volume": 5425475.0}, {"date": "2017-07-11", "close": 7.776, "volume": 8450750.0}, {"date": "2017-07-12", "close": 7.9, "volume": 9575410.0}, {"date": "2017-07-13", "close": 8.014, "volume": 8816060.0}, {"date": "2017-07-14", "close": 8.024, "volume": 9790680.0}, {"date": "2017-07-17", "close": 8.046, "volume": 10086145.0}, {"date": "2017-07-18", "close": 8.094, "volume": 4493775.0}, {"date": "2017-07-19", "close": 8.22, "volume": 7832180.0}, {"date": "2017-07-20", "close": 8.142, "volume": 8652305.0}, {"date": "2017-07-21", "close": 8.074, "volume": 3203585.0}, {"date": "2017-07-24", "close": 8.11, "volume": 3914560.0}, {"date": "2017-07-25", "close": 8.142, "volume": 9157455.0}, {"date": "2017-07-26", "close": 8.116, "volume": 9679695.0}, {"date": "2017-07-27", "close": 7.684, "volume": 31377140.0}, {"date": "2017-07-28", "close": 7.494, "volume": 11517010.0}, {"date": "2017-07-31", "close": 7.382, "volume": 11571030.0}, {"date": "2017-08-01", "close": 7.36, "volume": 7952920.0}, {"date": "2017-08-02", "close": 7.274, "volume": 8932910.0}, {"date": "2017-08-03", "close": 7.28, "volume": 7072310.0}, {"date": "2017-08-04", "close": 7.368, "volume": 16032860.0}, {"date": "2017-08-07", "close": 7.366, "volume": 10187940.0}, {"date": "2017-08-08", "close": 7.304, "volume": 5792995.0}, {"date": "2017-08-09", "close": 7.34, "volume": 6901580.0}, {"date": "2017-08-10", "close": 7.222, "volume": 8266640.0}, {"date": "2017-08-11", "close": 7.296, "volume": 5987910.0}, {"date": "2017-08-14", "close": 7.41, "volume": 3534625.0}, {"date": "2017-08-15", "close": 7.362, "volume": 2983355.0}, {"date": "2017-08-16", "close": 7.438, "volume": 3691120.0}, {"date": "2017-08-17", "close": 7.304, "volume": 3048890.0}, {"date": "2017-08-18", "close": 7.33, "volume": 3555005.0}, {"date": "2017-08-21", "close": 7.386, "volume": 3393425.0}, {"date": "2017-08-22", "close": 7.504, "volume": 4115805.0}, {"date": "2017-08-23", "close": 7.42, "volume": 2953175.0}, {"date": "2017-08-24", "close": 7.446, "volume": 3726140.0}, {"date": "2017-08-25", "close": 7.436, "volume": 4455140.0}, {"date": "2017-08-28", "close": 7.452, "volume": 5380850.0}, {"date": "2017-08-29", "close": 7.472, "volume": 2648055.0}, {"date": "2017-08-30", "close": 7.568, "volume": 2784610.0}, {"date": "2017-08-31", "close": 7.64, "volume": 6632940.0}, {"date": "2017-09-01", "close": 7.66, "volume": 3582350.0}, {"date": "2017-09-05", "close": 7.348, "volume": 9034225.0}, {"date": "2017-09-06", "close": 7.48, "volume": 5945795.0}, {"date": "2017-09-07", "close": 7.47, "volume": 3913290.0}, {"date": "2017-09-08", "close": 7.512, "volume": 5858345.0}, {"date": "2017-09-11", "close": 7.648, "volume": 5812125.0}, {"date": "2017-09-12", "close": 7.696, "volume": 3846870.0}, {"date": "2017-09-13", "close": 7.588, "volume": 5368955.0}, {"date": "2017-09-14", "close": 7.61, "volume": 4194970.0}, {"date": "2017-09-15", "close": 7.732, "volume": 9413920.0}, {"date": "2017-09-18", "close": 7.718, "volume": 6397775.0}, {"date": "2017-09-19", "close": 7.708, "volume": 3590985.0}, {"date": "2017-09-20", "close": 7.648, "volume": 3538020.0}, {"date": "2017-09-21", "close": 7.664, "volume": 3985615.0}, {"date": "2017-09-22", "close": 7.668, "volume": 3060165.0}, {"date": "2017-09-25", "close": 7.51, "volume": 4258975.0}, {"date": "2017-09-26", "close": 7.492, "volume": 4714360.0}, {"date": "2017-09-27", "close": 7.54, "volume": 12989175.0}, {"date": "2017-09-28", "close": 7.182, "volume": 15986670.0}, {"date": "2017-09-29", "close": 7.168, "volume": 16533005.0}, {"date": "2017-10-02", "close": 7.27, "volume": 11043880.0}, {"date": "2017-10-03", "close": 7.346, "volume": 7597295.0}, {"date": "2017-10-04", "close": 7.374, "volume": 4872880.0}, {"date": "2017-10-05", "close": 7.658, "volume": 13494060.0}, {"date": "2017-10-06", "close": 7.806, "volume": 8437120.0}, {"date": "2017-10-09", "close": 7.754, "volume": 6181190.0}, {"date": "2017-10-10", "close": 7.69, "volume": 4332515.0}, {"date": "2017-10-11", "close": 7.736, "volume": 3127110.0}, {"date": "2017-10-12", "close": 7.702, "volume": 5253765.0}, {"date": "2017-10-13", "close": 7.816, "volume": 4684570.0}, {"date": "2017-10-16", "close": 7.788, "volume": 4188595.0}, {"date": "2017-10-17", "close": 7.852, "volume": 5608095.0}, {"date": "2017-10-18", "close": 8.058, "volume": 11904450.0}, {"date": "2017-10-19", "close": 8.044, "volume": 5581110.0}, {"date": "2017-10-20", "close": 8.064, "volume": 5734740.0}, {"date": "2017-10-23", "close": 8.034, "volume": 4641880.0}, {"date": "2017-10-24", "close": 8.0, "volume": 5782010.0}, {"date": "2017-10-25", "close": 7.94, "volume": 4473725.0}, {"date": "2017-10-26", "close": 8.02, "volume": 7444390.0}, {"date": "2017-10-27", "close": 7.748, "volume": 25672370.0}, {"date": "2017-10-30", "close": 7.9, "volume": 10529875.0}, {"date": "2017-10-31", "close": 7.882, "volume": 7215275.0}, {"date": "2017-11-01", "close": 7.754, "volume": 11772925.0}, {"date": "2017-11-02", "close": 7.722, "volume": 8098705.0}, {"date": "2017-11-03", "close": 7.802, "volume": 6008090.0}, {"date": "2017-11-06", "close": 7.85, "volume": 7716555.0}, {"date": "2017-11-07", "close": 7.818, "volume": 7151710.0}, {"date": "2017-11-08", "close": 7.982, "volume": 9923470.0}, {"date": "2017-11-09", "close": 7.898, "volume": 7914310.0}, {"date": "2017-11-10", "close": 7.988, "volume": 8012065.0}, {"date": "2017-11-13", "close": 8.07, "volume": 8881710.0}, {"date": "2017-11-14", "close": 8.004, "volume": 7195585.0}, {"date": "2017-11-15", "close": 7.98, "volume": 7137395.0}, {"date": "2017-11-16", "close": 8.052, "volume": 10671880.0}, {"date": "2017-11-17", "close": 8.062, "volume": 6518930.0}, {"date": "2017-11-20", "close": 8.154, "volume": 6822820.0}, {"date": "2017-11-21", "close": 8.264, "volume": 9495195.0}, {"date": "2017-11-22", "close": 8.354, "volume": 8205995.0}, {"date": "2017-11-24", "close": 8.382, "volume": 2824080.0}, {"date": "2017-11-27", "close": 8.366, "volume": 14213320.0}, {"date": "2017-11-28", "close": 8.432, "volume": 5519860.0}, {"date": "2017-11-29", "close": 8.288, "volume": 5679340.0}, {"date": "2017-11-30", "close": 8.412, "volume": 6821550.0}, {"date": "2017-12-01", "close": 8.438, "volume": 5936005.0}, {"date": "2017-12-04", "close": 8.308, "volume": 6715515.0}, {"date": "2017-12-05", "close": 8.22, "volume": 7795885.0}, {"date": "2017-12-06", "close": 8.258, "volume": 6296370.0}, {"date": "2017-12-07", "close": 8.284, "volume": 7613430.0}, {"date": "2017-12-08", "close": 8.39, "volume": 4829690.0}, {"date": "2017-12-11", "close": 8.444, "volume": 6013060.0}, {"date": "2017-12-12", "close": 8.436, "volume": 6664405.0}, {"date": "2017-12-13", "close": 8.53, "volume": 6171570.0}, {"date": "2017-12-14", "close": 8.542, "volume": 7474810.0}, {"date": "2017-12-15", "close": 8.728, "volume": 14326410.0}, {"date": "2017-12-18", "close": 8.854, "volume": 9268695.0}, {"date": "2017-12-19", "close": 9.018, "volume": 11030360.0}, {"date": "2017-12-20", "close": 8.974, "volume": 8702580.0}, {"date": "2017-12-21", "close": 8.798, "volume": 7797800.0}, {"date": "2017-12-22", "close": 8.784, "volume": 7191135.0}, {"date": "2017-12-26", "close": 8.832, "volume": 6492090.0}, {"date": "2017-12-27", "close": 8.812, "volume": 2848700.0}, {"date": "2017-12-28", "close": 8.802, "volume": 6962020.0}, {"date": "2017-12-29", "close": 8.738, "volume": 4473345.0}, {"date": "2018-01-02", "close": 8.87, "volume": 6443680.0}, {"date": "2018-01-03", "close": 9.006, "volume": 7574500.0}, {"date": "2018-01-04", "close": 8.8, "volume": 12654690.0}, {"date": "2018-01-05", "close": 8.82, "volume": 7154765.0}, {"date": "2018-01-08", "close": 9.0, "volume": 5954930.0}, {"date": "2018-01-09", "close": 8.864, "volume": 6906610.0}, {"date": "2018-01-10", "close": 8.82, "volume": 5894510.0}, {"date": "2018-01-11", "close": 8.852, "volume": 6354785.0}, {"date": "2018-01-12", "close": 8.988, "volume": 7310370.0}, {"date": "2018-01-16", "close": 8.868, "volume": 7371180.0}, {"date": "2018-01-17", "close": 9.018, "volume": 5546000.0}, {"date": "2018-01-18", "close": 9.142, "volume": 9710035.0}, {"date": "2018-01-19", "close": 9.202, "volume": 11535670.0}, {"date": "2018-01-22", "close": 9.17, "volume": 6746720.0}, {"date": "2018-01-23", "close": 9.15, "volume": 13507850.0}, {"date": "2018-01-24", "close": 9.05, "volume": 6413885.0}, {"date": "2018-01-25", "close": 9.082, "volume": 3783220.0}, {"date": "2018-01-26", "close": 9.172, "volume": 6188365.0}, {"date": "2018-01-29", "close": 9.192, "volume": 8337180.0}, {"date": "2018-01-30", "close": 9.148, "volume": 6633330.0}, {"date": "2018-01-31", "close": 9.208, "volume": 7181105.0}, {"date": "2018-02-01", "close": 9.174, "volume": 7192550.0}, {"date": "2018-02-02", "close": 8.988, "volume": 7533880.0}, {"date": "2018-02-05", "close": 8.766, "volume": 14085345.0}, {"date": "2018-02-06", "close": 9.308, "volume": 33451865.0}, {"date": "2018-02-07", "close": 9.102, "volume": 12833310.0}, {"date": "2018-02-08", "close": 8.9, "volume": 18433745.0}, {"date": "2018-02-09", "close": 9.308, "volume": 21267525.0}, {"date": "2018-02-12", "close": 9.296, "volume": 13306990.0}, {"date": "2018-02-13", "close": 9.624, "volume": 12457290.0}, {"date": "2018-02-14", "close": 9.676, "volume": 7750550.0}, {"date": "2018-02-15", "close": 9.856, "volume": 8498770.0}, {"date": "2018-02-16", "close": 9.79, "volume": 6527800.0}, {"date": "2018-02-20", "close": 9.812, "volume": 5627895.0}, {"date": "2018-02-21", "close": 9.822, "volume": 7983785.0}, {"date": "2018-02-22", "close": 9.84, "volume": 8475315.0}, {"date": "2018-02-23", "close": 9.974, "volume": 6277405.0}, {"date": "2018-02-26", "close": 10.064, "volume": 5534240.0}, {"date": "2018-02-27", "close": 9.99, "volume": 4290335.0}, {"date": "2018-02-28", "close": 10.094, "volume": 8514765.0}, {"date": "2018-03-01", "close": 9.902, "volume": 9499415.0}, {"date": "2018-03-02", "close": 10.092, "volume": 9912445.0}, {"date": "2018-03-05", "close": 10.13, "volume": 7842040.0}, {"date": "2018-03-06", "close": 10.37, "volume": 9749250.0}, {"date": "2018-03-07", "close": 10.494, "volume": 8291320.0}, {"date": "2018-03-08", "close": 10.818, "volume": 12733060.0}, {"date": "2018-03-09", "close": 10.888, "volume": 8950490.0}, {"date": "2018-03-12", "close": 10.936, "volume": 6276565.0}, {"date": "2018-03-13", "close": 10.85, "volume": 6265210.0}, {"date": "2018-03-14", "close": 10.908, "volume": 3752775.0}, {"date": "2018-03-15", "close": 10.836, "volume": 4810910.0}, {"date": "2018-03-16", "close": 10.8, "volume": 11373135.0}, {"date": "2018-03-19", "close": 10.67, "volume": 6838185.0}, {"date": "2018-03-20", "close": 10.756, "volume": 3586095.0}, {"date": "2018-03-21", "close": 10.914, "volume": 7637190.0}, {"date": "2018-03-22", "close": 10.722, "volume": 4521365.0}, {"date": "2018-03-23", "close": 10.59, "volume": 6038810.0}, {"date": "2018-03-26", "close": 10.916, "volume": 4890600.0}, {"date": "2018-03-27", "close": 10.666, "volume": 6691700.0}, {"date": "2018-03-28", "close": 10.456, "volume": 10064285.0}, {"date": "2018-03-29", "close": 10.716, "volume": 6760670.0}, {"date": "2018-04-02", "close": 10.486, "volume": 4771670.0}, {"date": "2018-04-03", "close": 10.686, "volume": 7499890.0}, {"date": "2018-04-04", "close": 10.862, "volume": 6200415.0}, {"date": "2018-04-05", "close": 10.918, "volume": 4664810.0}, {"date": "2018-04-06", "close": 10.866, "volume": 6174110.0}, {"date": "2018-04-09", "close": 10.894, "volume": 6167845.0}, {"date": "2018-04-10", "close": 11.246, "volume": 7314430.0}, {"date": "2018-04-11", "close": 10.966, "volume": 11506170.0}, {"date": "2018-04-12", "close": 11.218, "volume": 6920800.0}, {"date": "2018-04-13", "close": 11.168, "volume": 4010620.0}, {"date": "2018-04-16", "close": 11.352, "volume": 5807155.0}, {"date": "2018-04-17", "close": 11.534, "volume": 5918685.0}, {"date": "2018-04-18", "close": 11.498, "volume": 4020420.0}, {"date": "2018-04-19", "close": 11.482, "volume": 3732000.0}, {"date": "2018-04-20", "close": 11.43, "volume": 3431005.0}, {"date": "2018-04-23", "close": 11.348, "volume": 7771400.0}, {"date": "2018-04-24", "close": 11.214, "volume": 6745595.0}, {"date": "2018-04-25", "close": 10.96, "volume": 12190220.0}, {"date": "2018-04-26", "close": 11.084, "volume": 8234625.0}, {"date": "2018-04-27", "close": 10.986, "volume": 7503385.0}, {"date": "2018-04-30", "close": 11.072, "volume": 7637645.0}, {"date": "2018-05-01", "close": 11.148, "volume": 6190535.0}, {"date": "2018-05-02", "close": 11.188, "volume": 6736605.0}, {"date": "2018-05-03", "close": 11.222, "volume": 13969100.0}, {"date": "2018-05-04", "close": 10.948, "volume": 17450245.0}, {"date": "2018-05-07", "close": 11.138, "volume": 8017570.0}, {"date": "2018-05-08", "close": 11.388, "volume": 10670430.0}, {"date": "2018-05-09", "close": 11.804, "volume": 12709275.0}, {"date": "2018-05-10", "close": 12.032, "volume": 7323565.0}, {"date": "2018-05-11", "close": 12.076, "volume": 8567395.0}, {"date": "2018-05-14", "close": 11.91, "volume": 6478680.0}, {"date": "2018-05-15", "close": 11.858, "volume": 6401275.0}, {"date": "2018-05-16", "close": 11.722, "volume": 6818215.0}, {"date": "2018-05-17", "close": 11.658, "volume": 6863435.0}, {"date": "2018-05-18", "close": 11.704, "volume": 7175620.0}, {"date": "2018-05-21", "close": 11.864, "volume": 10823700.0}, {"date": "2018-05-22", "close": 11.754, "volume": 6763885.0}, {"date": "2018-05-23", "close": 11.834, "volume": 4756005.0}, {"date": "2018-05-24", "close": 12.128, "volume": 12546025.0}, {"date": "2018-05-25", "close": 12.074, "volume": 4194420.0}, {"date": "2018-05-29", "close": 11.986, "volume": 7375890.0}, {"date": "2018-05-30", "close": 12.236, "volume": 6524220.0}, {"date": "2018-05-31", "close": 12.236, "volume": 9867685.0}, {"date": "2018-06-01", "close": 12.4, "volume": 6276980.0}, {"date": "2018-06-04", "close": 12.494, "volume": 5678845.0}, {"date": "2018-06-05", "close": 12.64, "volume": 7323280.0}, {"date": "2018-06-06", "close": 12.658, "volume": 6903740.0}, {"date": "2018-06-07", "close": 12.3, "volume": 8728020.0}, {"date": "2018-06-08", "close": 12.506, "volume": 6574245.0}, {"date": "2018-06-11", "close": 12.65, "volume": 4542880.0}, {"date": "2018-06-12", "close": 12.822, "volume": 6293920.0}, {"date": "2018-06-13", "close": 12.938, "volume": 9289090.0}, {"date": "2018-06-14", "close": 13.148, "volume": 8390850.0}, {"date": "2018-06-15", "close": 13.056, "volume": 13064705.0}, {"date": "2018-06-18", "close": 13.234, "volume": 12175240.0}, {"date": "2018-06-19", "close": 12.864, "volume": 13444860.0}, {"date": "2018-06-20", "close": 13.016, "volume": 6148430.0}, {"date": "2018-06-21", "close": 12.948, "volume": 5188195.0}, {"date": "2018-06-22", "close": 12.786, "volume": 11466720.0}, {"date": "2018-06-25", "close": 12.424, "volume": 11576140.0}, {"date": "2018-06-26", "close": 12.574, "volume": 7131940.0}, {"date": "2018-06-27", "close": 12.36, "volume": 7116335.0}, {"date": "2018-06-28", "close": 12.49, "volume": 4811575.0}, {"date": "2018-06-29", "close": 12.486, "volume": 9336005.0}, {"date": "2018-07-02", "close": 12.786, "volume": 4696035.0}, {"date": "2018-07-03", "close": 12.718, "volume": 2998405.0}, {"date": "2018-07-05", "close": 12.866, "volume": 8853815.0}, {"date": "2018-07-06", "close": 12.994, "volume": 3558195.0}, {"date": "2018-07-09", "close": 12.954, "volume": 5387665.0}, {"date": "2018-07-10", "close": 13.082, "volume": 5000915.0}, {"date": "2018-07-11", "close": 13.132, "volume": 3649925.0}, {"date": "2018-07-12", "close": 13.446, "volume": 3989340.0}, {"date": "2018-07-13", "close": 13.312, "volume": 4880565.0}, {"date": "2018-07-16", "close": 13.246, "volume": 2719460.0}, {"date": "2018-07-17", "close": 13.388, "volume": 6017895.0}, {"date": "2018-07-18", "close": 13.362, "volume": 7045925.0}, {"date": "2018-07-19", "close": 13.49, "volume": 8021855.0}, {"date": "2018-07-20", "close": 13.596, "volume": 5075535.0}, {"date": "2018-07-23", "close": 13.644, "volume": 5456540.0}, {"date": "2018-07-24", "close": 13.35, "volume": 7196445.0}, {"date": "2018-07-25", "close": 13.686, "volume": 5712085.0}, {"date": "2018-07-26", "close": 13.714, "volume": 5767075.0}, {"date": "2018-07-27", "close": 13.162, "volume": 6343045.0}, {"date": "2018-07-30", "close": 12.556, "volume": 11976930.0}, {"date": "2018-07-31", "close": 12.582, "volume": 9623995.0}, {"date": "2018-08-01", "close": 12.92, "volume": 14734985.0}, {"date": "2018-08-02", "close": 14.752, "volume": 20616475.0}, {"date": "2018-08-03", "close": 14.726, "volume": 13136690.0}, {"date": "2018-08-06", "close": 14.726, "volume": 7253365.0}, {"date": "2018-08-07", "close": 14.612, "volume": 4658730.0}, {"date": "2018-08-08", "close": 14.61, "volume": 6596895.0}, {"date": "2018-08-09", "close": 14.91, "volume": 8607665.0}, {"date": "2018-08-10", "close": 15.058, "volume": 5941780.0}, {"date": "2018-08-13", "close": 14.956, "volume": 8880510.0}, {"date": "2018-08-14", "close": 15.27, "volume": 4560700.0}, {"date": "2018-08-15", "close": 15.244, "volume": 7591470.0}, {"date": "2018-08-16", "close": 15.318, "volume": 5617155.0}, {"date": "2018-08-17", "close": 15.3, "volume": 4740510.0}, {"date": "2018-08-20", "close": 15.336, "volume": 6260770.0}, {"date": "2018-08-21", "close": 15.322, "volume": 6180265.0}, {"date": "2018-08-22", "close": 15.544, "volume": 4023310.0}, {"date": "2018-08-23", "close": 15.75, "volume": 5820200.0}, {"date": "2018-08-24", "close": 16.078, "volume": 4447075.0}, {"date": "2018-08-27", "close": 16.062, "volume": 4740900.0}, {"date": "2018-08-28", "close": 16.184, "volume": 4470600.0}, {"date": "2018-08-29", "close": 16.502, "volume": 6126390.0}, {"date": "2018-08-30", "close": 16.61, "volume": 5596195.0}, {"date": "2018-08-31", "close": 16.752, "volume": 8529675.0}, {"date": "2018-09-04", "close": 17.216, "volume": 9798525.0}, {"date": "2018-09-05", "close": 16.704, "volume": 10459655.0}, {"date": "2018-09-06", "close": 17.0, "volume": 8811735.0}, {"date": "2018-09-07", "close": 17.104, "volume": 5310950.0}, {"date": "2018-09-10", "close": 17.57, "volume": 7557970.0}, {"date": "2018-09-11", "close": 17.446, "volume": 10714740.0}, {"date": "2018-09-12", "close": 17.746, "volume": 8232465.0}, {"date": "2018-09-13", "close": 17.986, "volume": 8756615.0}, {"date": "2018-09-14", "close": 18.07, "volume": 7584905.0}, {"date": "2018-09-17", "close": 17.634, "volume": 7071450.0}, {"date": "2018-09-18", "close": 17.686, "volume": 9148035.0}, {"date": "2018-09-19", "close": 17.166, "volume": 12943260.0}, {"date": "2018-09-20", "close": 17.142, "volume": 13577090.0}, {"date": "2018-09-21", "close": 17.096, "volume": 15827955.0}, {"date": "2018-09-24", "close": 17.45, "volume": 10489840.0}, {"date": "2018-09-25", "close": 17.902, "volume": 11608015.0}, {"date": "2018-09-26", "close": 17.91, "volume": 9347670.0}, {"date": "2018-09-27", "close": 18.352, "volume": 11569190.0}, {"date": "2018-09-28", "close": 18.454, "volume": 11345140.0}, {"date": "2018-10-01", "close": 18.458, "volume": 8738350.0}, {"date": "2018-10-02", "close": 18.236, "volume": 10321025.0}, {"date": "2018-10-03", "close": 18.3, "volume": 8188575.0}, {"date": "2018-10-04", "close": 17.858, "volume": 7622285.0}, {"date": "2018-10-05", "close": 17.22, "volume": 19748675.0}, {"date": "2018-10-08", "close": 16.74, "volume": 18327740.0}, {"date": "2018-10-09", "close": 16.512, "volume": 15970480.0}, {"date": "2018-10-10", "close": 15.914, "volume": 166057900.0}, {"date": "2018-10-11", "close": 15.424, "volume": 20137030.0}, {"date": "2018-10-12", "close": 15.99, "volume": 16893170.0}, {"date": "2018-10-15", "close": 16.03, "volume": 11151300.0}, {"date": "2018-10-16", "close": 16.542, "volume": 9894845.0}, {"date": "2018-10-17", "close": 16.332, "volume": 13406110.0}, {"date": "2018-10-18", "close": 16.342, "volume": 14145410.0}, {"date": "2018-10-19", "close": 16.24, "volume": 11326870.0}, {"date": "2018-10-22", "close": 16.588, "volume": 10564860.0}, {"date": "2018-10-23", "close": 16.68, "volume": 10394660.0}, {"date": "2018-10-24", "close": 15.82, "volume": 8899045.0}, {"date": "2018-10-25", "close": 16.22, "volume": 8929220.0}, {"date": "2018-10-26", "close": 15.638, "volume": 9069510.0}, {"date": "2018-10-29", "close": 15.508, "volume": 10381690.0}, {"date": "2018-10-30", "close": 15.79, "volume": 9778565.0}, {"date": "2018-10-31", "close": 16.436, "volume": 10505005.0}, {"date": "2018-11-01", "close": 16.738, "volume": 11759545.0}, {"date": "2018-11-02", "close": 14.512, "volume": 29592520.0}, {"date": "2018-11-05", "close": 14.974, "volume": 14498895.0}, {"date": "2018-11-06", "close": 14.95, "volume": 9614020.0}, {"date": "2018-11-07", "close": 15.572, "volume": 14591320.0}, {"date": "2018-11-08", "close": 15.582, "volume": 11407155.0}, {"date": "2018-11-09", "close": 14.946, "volume": 11174360.0}, {"date": "2018-11-12", "close": 14.748, "volume": 8532750.0}, {"date": "2018-11-13", "close": 14.696, "volume": 6706210.0}, {"date": "2018-11-14", "close": 14.668, "volume": 8926705.0}, {"date": "2018-11-15", "close": 14.55, "volume": 8662085.0}, {"date": "2018-11-16", "close": 14.69, "volume": 11042960.0}, {"date": "2018-11-19", "close": 13.556, "volume": 14192430.0}, {"date": "2018-11-20", "close": 13.408, "volume": 16553120.0}, {"date": "2018-11-21", "close": 13.708, "volume": 17891025.0}, {"date": "2018-11-23", "close": 13.592, "volume": 4263670.0}, {"date": "2018-11-26", "close": 14.168, "volume": 8791050.0}, {"date": "2018-11-27", "close": 14.14, "volume": 9284625.0}, {"date": "2018-11-28", "close": 14.704, "volume": 8069440.0}, {"date": "2018-11-29", "close": 14.78, "volume": 7416695.0}, {"date": "2018-11-30", "close": 14.768, "volume": 15571265.0}, {"date": "2018-12-03", "close": 15.022, "volume": 11014215.0}, {"date": "2018-12-04", "close": 14.676, "volume": 11407600.0}, {"date": "2018-12-06", "close": 15.088, "volume": 11350455.0}, {"date": "2018-12-07", "close": 14.322, "volume": 9216040.0}, {"date": "2018-12-10", "close": 14.94, "volume": 7206130.0}, {"date": "2018-12-11", "close": 14.888, "volume": 17335205.0}, {"date": "2018-12-12", "close": 15.038, "volume": 7191970.0}, {"date": "2018-12-13", "close": 14.902, "volume": 5512550.0}, {"date": "2018-12-14", "close": 14.582, "volume": 11191565.0}, {"date": "2018-12-17", "close": 13.648, "volume": 14515025.0}, {"date": "2018-12-18", "close": 14.014, "volume": 15033800.0}, {"date": "2018-12-19", "close": 14.004, "volume": 11822320.0}, {"date": "2018-12-20", "close": 13.974, "volume": 17313775.0}, {"date": "2018-12-21", "close": 13.168, "volume": 20619370.0}, {"date": "2018-12-24", "close": 13.102, "volume": 5471630.0}, {"date": "2018-12-26", "close": 13.714, "volume": 13936385.0}, {"date": "2018-12-27", "close": 14.078, "volume": 8027125.0}, {"date": "2018-12-28", "close": 14.068, "volume": 5301175.0}, {"date": "2018-12-31", "close": 14.086, "volume": 5255020.0}, {"date": "2019-01-02", "close": 13.936, "volume": 7731555.0}, {"date": "2019-01-03", "close": 13.514, "volume": 10292570.0}, {"date": "2019-01-04", "close": 13.382, "volume": 20825040.0}, {"date": "2019-01-07", "close": 14.018, "volume": 20933985.0}, {"date": "2019-01-08", "close": 14.31, "volume": 11933390.0}, {"date": "2019-01-09", "close": 14.616, "volume": 8686130.0}, {"date": "2019-01-10", "close": 14.642, "volume": 7567205.0}, {"date": "2019-01-11", "close": 14.654, "volume": 6428835.0}, {"date": "2019-01-14", "close": 14.452, "volume": 5770805.0}, {"date": "2019-01-15", "close": 14.926, "volume": 9755165.0}, {"date": "2019-01-16", "close": 14.468, "volume": 7068005.0}, {"date": "2019-01-17", "close": 14.53, "volume": 5303600.0}, {"date": "2019-01-18", "close": 14.1, "volume": 18154370.0}, {"date": "2019-01-22", "close": 13.97, "volume": 17759765.0}, {"date": "2019-01-23", "close": 14.296, "volume": 14837595.0}, {"date": "2019-01-24", "close": 14.504, "volume": 7722680.0}, {"date": "2019-01-25", "close": 14.718, "volume": 7284605.0}, {"date": "2019-01-28", "close": 14.744, "volume": 6193465.0}, {"date": "2019-01-29", "close": 14.642, "volume": 7452210.0}, {"date": "2019-01-30", "close": 15.032, "volume": 8745730.0}, {"date": "2019-01-31", "close": 15.314, "volume": 11219035.0}, {"date": "2019-02-01", "close": 15.78, "volume": 12263200.0}, {"date": "2019-02-04", "close": 16.028, "volume": 13813000.0}, {"date": "2019-02-05", "close": 16.394, "volume": 13741960.0}, {"date": "2019-02-06", "close": 16.244, "volume": 13865500.0}, {"date": "2019-02-07", "close": 15.872, "volume": 24798680.0}, {"date": "2019-02-08", "close": 16.204, "volume": 11591290.0}, {"date": "2019-02-11", "close": 16.338, "volume": 8886185.0}, {"date": "2019-02-12", "close": 16.626, "volume": 10497150.0}, {"date": "2019-02-13", "close": 16.484, "volume": 6380180.0}, {"date": "2019-02-14", "close": 16.638, "volume": 5721360.0}, {"date": "2019-02-15", "close": 16.622, "volume": 6987375.0}, {"date": "2019-02-19", "close": 16.786, "volume": 7184065.0}, {"date": "2019-02-20", "close": 16.774, "volume": 6138540.0}, {"date": "2019-02-21", "close": 16.898, "volume": 7250140.0}, {"date": "2019-02-22", "close": 17.358, "volume": 8405330.0}, {"date": "2019-02-25", "close": 17.412, "volume": 7332315.0}, {"date": "2019-02-26", "close": 17.396, "volume": 5373345.0}, {"date": "2019-02-27", "close": 17.58, "volume": 6027845.0}, {"date": "2019-02-28", "close": 17.358, "volume": 9939535.0}, {"date": "2019-03-01", "close": 17.386, "volume": 7337795.0}, {"date": "2019-03-04", "close": 16.764, "volume": 9218320.0}, {"date": "2019-03-05", "close": 16.724, "volume": 5734720.0}, {"date": "2019-03-06", "close": 16.58, "volume": 6129540.0}, {"date": "2019-03-07", "close": 16.496, "volume": 10000855.0}, {"date": "2019-03-08", "close": 16.134, "volume": 9236945.0}, {"date": "2019-03-11", "close": 16.512, "volume": 7023795.0}, {"date": "2019-03-12", "close": 16.48, "volume": 6145370.0}, {"date": "2019-03-13", "close": 16.732, "volume": 7112970.0}, {"date": "2019-03-14", "close": 16.876, "volume": 4679140.0}, {"date": "2019-03-15", "close": 16.652, "volume": 18950385.0}, {"date": "2019-03-18", "close": 16.902, "volume": 7612665.0}, {"date": "2019-03-19", "close": 17.064, "volume": 8931735.0}, {"date": "2019-03-20", "close": 17.12, "volume": 6940890.0}, {"date": "2019-03-21", "close": 17.66, "volume": 7184870.0}, {"date": "2019-03-22", "close": 17.038, "volume": 6605005.0}, {"date": "2019-03-25", "close": 17.004, "volume": 4324785.0}, {"date": "2019-03-26", "close": 16.968, "volume": 4901870.0}, {"date": "2019-03-27", "close": 16.366, "volume": 9903835.0}, {"date": "2019-03-28", "close": 16.47, "volume": 4546730.0}, {"date": "2019-03-29", "close": 16.794, "volume": 6691705.0}, {"date": "2019-04-01", "close": 17.044, "volume": 6031895.0}, {"date": "2019-04-02", "close": 17.126, "volume": 9621395.0}, {"date": "2019-04-03", "close": 17.498, "volume": 8163845.0}, {"date": "2019-04-04", "close": 16.7, "volume": 15258895.0}, {"date": "2019-04-05", "close": 16.822, "volume": 5693025.0}, {"date": "2019-04-08", "close": 17.216, "volume": 8107275.0}, {"date": "2019-04-09", "close": 17.462, "volume": 9002425.0}, {"date": "2019-04-10", "close": 17.924, "volume": 13888290.0}, {"date": "2019-04-11", "close": 17.936, "volume": 10135360.0}, {"date": "2019-04-12", "close": 18.542, "volume": 12523150.0}, {"date": "2019-04-15", "close": 19.044, "volume": 12605240.0}, {"date": "2019-04-16", "close": 18.81, "volume": 10921995.0}, {"date": "2019-04-17", "close": 18.474, "volume": 8884640.0}, {"date": "2019-04-18", "close": 18.216, "volume": 11043590.0}, {"date": "2019-04-22", "close": 18.314, "volume": 6097830.0}, {"date": "2019-04-23", "close": 18.398, "volume": 8896315.0}, {"date": "2019-04-24", "close": 18.452, "volume": 6923915.0}, {"date": "2019-04-25", "close": 18.58, "volume": 7052505.0}, {"date": "2019-04-26", "close": 18.604, "volume": 5955290.0}, {"date": "2019-04-29", "close": 18.606, "volume": 6561185.0}, {"date": "2019-04-30", "close": 18.684, "volume": 6330245.0}, {"date": "2019-05-01", "close": 18.378, "volume": 7589545.0}, {"date": "2019-05-02", "close": 18.302, "volume": 10797045.0}, {"date": "2019-05-03", "close": 17.192, "volume": 21916165.0}, {"date": "2019-05-06", "close": 17.002, "volume": 11780915.0}, {"date": "2019-05-07", "close": 16.356, "volume": 15485025.0}, {"date": "2019-05-08", "close": 16.33, "volume": 7460825.0}, {"date": "2019-05-09", "close": 16.362, "volume": 7244085.0}, {"date": "2019-05-10", "close": 16.58, "volume": 8692500.0}, {"date": "2019-05-13", "close": 15.898, "volume": 9609365.0}, {"date": "2019-05-14", "close": 16.24, "volume": 6942270.0}, {"date": "2019-05-15", "close": 16.21, "volume": 5569660.0}, {"date": "2019-05-16", "close": 16.648, "volume": 6355605.0}, {"date": "2019-05-17", "close": 16.524, "volume": 6369555.0}, {"date": "2019-05-20", "close": 16.27, "volume": 4412780.0}, {"date": "2019-05-21", "close": 16.512, "volume": 4576725.0}, {"date": "2019-05-22", "close": 16.392, "volume": 3689625.0}, {"date": "2019-05-23", "close": 15.498, "volume": 13602955.0}, {"date": "2019-05-24", "close": 15.548, "volume": 7613315.0}, {"date": "2019-05-28", "close": 15.448, "volume": 8801695.0}, {"date": "2019-05-29", "close": 15.164, "volume": 8648495.0}, {"date": "2019-05-30", "close": 15.21, "volume": 7092940.0}, {"date": "2019-05-31", "close": 14.496, "volume": 12719550.0}, {"date": "2019-06-03", "close": 13.93, "volume": 13167425.0}, {"date": "2019-06-04", "close": 14.494, "volume": 8477175.0}, {"date": "2019-06-05", "close": 14.63, "volume": 6780210.0}, {"date": "2019-06-06", "close": 14.718, "volume": 5963635.0}, {"date": "2019-06-07", "close": 14.764, "volume": 5964995.0}, {"date": "2019-06-10", "close": 14.936, "volume": 6744170.0}, {"date": "2019-06-11", "close": 15.196, "volume": 10610775.0}, {"date": "2019-06-12", "close": 15.398, "volume": 7036870.0}, {"date": "2019-06-13", "close": 15.322, "volume": 6167880.0}, {"date": "2019-06-14", "close": 15.142, "volume": 6107275.0}, {"date": "2019-06-17", "close": 14.906, "volume": 5729620.0}, {"date": "2019-06-18", "close": 14.99, "volume": 5840460.0}, {"date": "2019-06-19", "close": 15.392, "volume": 5840990.0}, {"date": "2019-06-20", "close": 15.388, "volume": 7946755.0}, {"date": "2019-06-21", "close": 15.226, "volume": 13655280.0}, {"date": "2019-06-24", "close": 15.168, "volume": 8427520.0}, {"date": "2019-06-25", "close": 14.974, "volume": 7626625.0}, {"date": "2019-06-26", "close": 15.05, "volume": 7058200.0}, {"date": "2019-06-27", "close": 15.35, "volume": 4634640.0}, {"date": "2019-06-28", "close": 15.366, "volume": 10282055.0}, {"date": "2019-07-01", "close": 15.438, "volume": 6320600.0}, {"date": "2019-07-02", "close": 15.622, "volume": 5845100.0}, {"date": "2019-07-03", "close": 15.768, "volume": 5445570.0}, {"date": "2019-07-05", "close": 15.778, "volume": 3175960.0}, {"date": "2019-07-08", "close": 15.71, "volume": 4753700.0}, {"date": "2019-07-09", "close": 16.11, "volume": 8592020.0}, {"date": "2019-07-10", "close": 16.21, "volume": 8551175.0}, {"date": "2019-07-11", "close": 16.812, "volume": 11708780.0}, {"date": "2019-07-12", "close": 16.942, "volume": 8756065.0}, {"date": "2019-07-15", "close": 17.004, "volume": 9098430.0}, {"date": "2019-07-16", "close": 16.954, "volume": 6077400.0}, {"date": "2019-07-17", "close": 17.31, "volume": 6462220.0}, {"date": "2019-07-18", "close": 17.29, "volume": 6332340.0}, {"date": "2019-07-19", "close": 17.472, "volume": 8843690.0}, {"date": "2019-07-22", "close": 17.51, "volume": 4342855.0}, {"date": "2019-07-23", "close": 17.522, "volume": 5120755.0}, {"date": "2019-07-24", "close": 17.316, "volume": 8035680.0}, {"date": "2019-07-25", "close": 17.068, "volume": 5062030.0}, {"date": "2019-07-26", "close": 17.072, "volume": 5169420.0}, {"date": "2019-07-29", "close": 16.592, "volume": 9623280.0}, {"date": "2019-07-30", "close": 16.488, "volume": 5756300.0}, {"date": "2019-07-31", "close": 16.062, "volume": 8790965.0}, {"date": "2019-08-01", "close": 15.804, "volume": 9130990.0}, {"date": "2019-08-02", "close": 17.21, "volume": 28300670.0}, {"date": "2019-08-05", "close": 16.172, "volume": 14763195.0}, {"date": "2019-08-06", "close": 16.412, "volume": 9880905.0}, {"date": "2019-08-07", "close": 16.292, "volume": 9951775.0}, {"date": "2019-08-08", "close": 16.874, "volume": 8509920.0}, {"date": "2019-08-09", "close": 16.706, "volume": 7749675.0}, {"date": "2019-08-12", "close": 16.438, "volume": 6133710.0}, {"date": "2019-08-13", "close": 16.782, "volume": 8298810.0}, {"date": "2019-08-14", "close": 16.142, "volume": 7818155.0}, {"date": "2019-08-15", "close": 16.02, "volume": 7649855.0}, {"date": "2019-08-16", "close": 16.132, "volume": 5364310.0}, {"date": "2019-08-19", "close": 16.232, "volume": 3919410.0}, {"date": "2019-08-20", "close": 15.934, "volume": 5335440.0}, {"date": "2019-08-21", "close": 16.394, "volume": 6675965.0}, {"date": "2019-08-22", "close": 16.35, "volume": 3754605.0}, {"date": "2019-08-23", "close": 16.07, "volume": 8224250.0}, {"date": "2019-08-26", "close": 16.226, "volume": 6649665.0}, {"date": "2019-08-27", "close": 16.172, "volume": 6816445.0}, {"date": "2019-08-28", "close": 15.57, "volume": 10251780.0}, {"date": "2019-08-29", "close": 15.594, "volume": 9106990.0}, {"date": "2019-08-30", "close": 15.836, "volume": 6293870.0}, {"date": "2019-09-03", "close": 15.606, "volume": 6383025.0}, {"date": "2019-09-04", "close": 15.644, "volume": 5617580.0}, {"date": "2019-09-05", "close": 16.078, "volume": 7786515.0}, {"date": "2019-09-06", "close": 16.02, "volume": 4901325.0}, {"date": "2019-09-09", "close": 15.802, "volume": 6824990.0}, {"date": "2019-09-10", "close": 15.842, "volume": 5433765.0}, {"date": "2019-09-11", "close": 15.97, "volume": 5696070.0}, {"date": "2019-09-12", "close": 15.674, "volume": 7292855.0}, {"date": "2019-09-13", "close": 15.622, "volume": 5079210.0}, {"date": "2019-09-16", "close": 15.934, "volume": 4845235.0}, {"date": "2019-09-17", "close": 15.89, "volume": 5880130.0}, {"date": "2019-09-18", "close": 15.774, "volume": 4295265.0}, {"date": "2019-09-19", "close": 15.684, "volume": 5469365.0}, {"date": "2019-09-20", "close": 15.646, "volume": 10921125.0}, {"date": "2019-09-23", "close": 15.852, "volume": 6556325.0}, {"date": "2019-09-24", "close": 15.856, "volume": 6742600.0}, {"date": "2019-09-25", "close": 15.858, "volume": 5058760.0}, {"date": "2019-09-26", "close": 15.772, "volume": 3879530.0}, {"date": "2019-09-27", "close": 15.243, "volume": 5537930.0}, {"date": "2019-09-30", "close": 15.352, "volume": 6318860.0}, {"date": "2019-10-01", "close": 15.41, "volume": 4050220.0}, {"date": "2019-10-02", "close": 15.13, "volume": 5289080.0}, {"date": "2019-10-03", "close": 15.474, "volume": 6322525.0}, {"date": "2019-10-04", "close": 15.498, "volume": 4452585.0}, {"date": "2019-10-07", "close": 15.562, "volume": 6375140.0}, {"date": "2019-10-08", "close": 15.267, "volume": 5064665.0}, {"date": "2019-10-09", "close": 15.578, "volume": 4587520.0}, {"date": "2019-10-10", "close": 15.52, "volume": 4651100.0}, {"date": "2019-10-11", "close": 15.832, "volume": 6035845.0}, {"date": "2019-10-14", "close": 15.862, "volume": 5734195.0}, {"date": "2019-10-15", "close": 15.736, "volume": 4386350.0}, {"date": "2019-10-16", "close": 15.554, "volume": 6352810.0}, {"date": "2019-10-17", "close": 15.782, "volume": 3979835.0}, {"date": "2019-10-18", "close": 15.311, "volume": 6813350.0}, {"date": "2019-10-21", "close": 15.256, "volume": 4782600.0}, {"date": "2019-10-22", "close": 15.408, "volume": 3895225.0}, {"date": "2019-10-23", "close": 15.612, "volume": 5980060.0}, {"date": "2019-10-24", "close": 16.192, "volume": 7107945.0}, {"date": "2019-10-25", "close": 16.096, "volume": 5198185.0}, {"date": "2019-10-28", "close": 16.062, "volume": 4467060.0}, {"date": "2019-10-29", "close": 16.15, "volume": 4465610.0}, {"date": "2019-10-30", "close": 16.524, "volume": 4385500.0}, {"date": "2019-10-31", "close": 16.312, "volume": 15457110.0}, {"date": "2019-11-01", "close": 18.026, "volume": 21634900.0}, {"date": "2019-11-04", "close": 18.378, "volume": 10799335.0}, {"date": "2019-11-05", "close": 18.328, "volume": 10033765.0}, {"date": "2019-11-06", "close": 18.622, "volume": 9775835.0}, {"date": "2019-11-07", "close": 18.834, "volume": 8667875.0}, {"date": "2019-11-08", "close": 19.246, "volume": 9070810.0}, {"date": "2019-11-11", "close": 19.19, "volume": 9938650.0}, {"date": "2019-11-12", "close": 19.998, "volume": 12256335.0}, {"date": "2019-11-13", "close": 19.934, "volume": 5280625.0}, {"date": "2019-11-14", "close": 20.024, "volume": 5587660.0}, {"date": "2019-11-15", "close": 20.308, "volume": 6584900.0}, {"date": "2019-11-18", "close": 20.768, "volume": 9752770.0}, {"date": "2019-11-19", "close": 21.014, "volume": 6827765.0}, {"date": "2019-11-20", "close": 20.49, "volume": 10455860.0}, {"date": "2019-11-21", "close": 20.604, "volume": 6671120.0}, {"date": "2019-11-22", "close": 20.762, "volume": 7502145.0}, {"date": "2019-11-25", "close": 21.028, "volume": 5101620.0}, {"date": "2019-11-26", "close": 20.874, "volume": 8823220.0}, {"date": "2019-11-27", "close": 21.046, "volume": 3254755.0}, {"date": "2019-11-29", "close": 21.022, "volume": 2433115.0}, {"date": "2019-12-02", "close": 20.784, "volume": 5969215.0}, {"date": "2019-12-03", "close": 20.76, "volume": 9003740.0}, {"date": "2019-12-04", "close": 20.714, "volume": 5535425.0}, {"date": "2019-12-05", "close": 20.982, "volume": 6971425.0}, {"date": "2019-12-06", "close": 20.718, "volume": 5175650.0}, {"date": "2019-12-09", "close": 20.77, "volume": 4223380.0}, {"date": "2019-12-10", "close": 20.71, "volume": 4088645.0}, {"date": "2019-12-11", "close": 20.828, "volume": 3457825.0}, {"date": "2019-12-12", "close": 20.88, "volume": 3606015.0}, {"date": "2019-12-13", "close": 21.128, "volume": 5868185.0}, {"date": "2019-12-16", "close": 21.448, "volume": 5789355.0}, {"date": "2019-12-17", "close": 21.27, "volume": 8442385.0}, {"date": "2019-12-18", "close": 21.6, "volume": 7347340.0}, {"date": "2019-12-19", "close": 21.906, "volume": 6581720.0}, {"date": "2019-12-20", "close": 21.384, "volume": 11212125.0}, {"date": "2019-12-23", "close": 21.564, "volume": 5817435.0}, {"date": "2019-12-24", "close": 21.556, "volume": 1553065.0}, {"date": "2019-12-26", "close": 21.648, "volume": 2064920.0}, {"date": "2019-12-27", "close": 21.49, "volume": 3641400.0}, {"date": "2019-12-30", "close": 21.39, "volume": 2974295.0}, {"date": "2019-12-31", "close": 21.352, "volume": 3648520.0}, {"date": "2020-01-02", "close": 21.936, "volume": 5541175.0}, {"date": "2020-01-03", "close": 22.242, "volume": 6643820.0}, {"date": "2020-01-06", "close": 22.4, "volume": 7368905.0}, {"date": "2020-01-07", "close": 22.378, "volume": 3809385.0}, {"date": "2020-01-08", "close": 22.734, "volume": 6953005.0}, {"date": "2020-01-09", "close": 22.896, "volume": 5476275.0}, {"date": "2020-01-10", "close": 22.864, "volume": 3483160.0}, {"date": "2020-01-13", "close": 23.338, "volume": 4216780.0}, {"date": "2020-01-14", "close": 23.344, "volume": 3982350.0}, {"date": "2020-01-15", "close": 23.41, "volume": 4255490.0}, {"date": "2020-01-16", "close": 23.818, "volume": 4331155.0}, {"date": "2020-01-17", "close": 23.498, "volume": 5606035.0}, {"date": "2020-01-21", "close": 23.528, "volume": 4292075.0}, {"date": "2020-01-22", "close": 23.564, "volume": 4995990.0}, {"date": "2020-01-23", "close": 23.814, "volume": 7328875.0}, {"date": "2020-01-24", "close": 23.598, "volume": 5451250.0}, {"date": "2020-01-27", "close": 22.886, "volume": 6219440.0}, {"date": "2020-01-28", "close": 23.508, "volume": 5360660.0}, {"date": "2020-01-29", "close": 23.454, "volume": 4423370.0}, {"date": "2020-01-30", "close": 23.666, "volume": 4013475.0}, {"date": "2020-01-31", "close": 23.072, "volume": 14244295.0}, {"date": "2020-02-03", "close": 23.298, "volume": 4333415.0}, {"date": "2020-02-04", "close": 24.016, "volume": 5242165.0}, {"date": "2020-02-05", "close": 23.956, "volume": 6418660.0}, {"date": "2020-02-06", "close": 24.266, "volume": 9434955.0}, {"date": "2020-02-07", "close": 23.422, "volume": 10635695.0}, {"date": "2020-02-10", "close": 23.746, "volume": 6866875.0}, {"date": "2020-02-11", "close": 23.464, "volume": 5488045.0}, {"date": "2020-02-12", "close": 23.48, "volume": 4297005.0}, {"date": "2020-02-13", "close": 23.82, "volume": 4130205.0}, {"date": "2020-02-14", "close": 23.838, "volume": 4871995.0}, {"date": "2020-02-18", "close": 23.89, "volume": 14138430.0}, {"date": "2020-02-19", "close": 23.84, "volume": 3518025.0}, {"date": "2020-02-20", "close": 23.6, "volume": 5855170.0}, {"date": "2020-02-21", "close": 22.896, "volume": 4483685.0}, {"date": "2020-02-24", "close": 21.74, "volume": 8519195.0}, {"date": "2020-02-25", "close": 21.01, "volume": 13951835.0}, {"date": "2020-02-26", "close": 21.252, "volume": 8879170.0}, {"date": "2020-02-27", "close": 20.528, "volume": 17769755.0}, {"date": "2020-02-28", "close": 20.412, "volume": 17832995.0}, {"date": "2020-03-02", "close": 22.02, "volume": 14453850.0}, {"date": "2020-03-03", "close": 20.706, "volume": 11404755.0}, {"date": "2020-03-04", "close": 21.41, "volume": 7451435.0}, {"date": "2020-03-05", "close": 20.8, "volume": 6514425.0}, {"date": "2020-03-06", "close": 19.9, "volume": 17089600.0}, {"date": "2020-03-09", "close": 17.428, "volume": 19401200.0}, {"date": "2020-03-10", "close": 18.144, "volume": 17237010.0}, {"date": "2020-03-11", "close": 17.59, "volume": 12738855.0}, {"date": "2020-03-12", "close": 15.162, "volume": 14162485.0}, {"date": "2020-03-13", "close": 16.528, "volume": 14018995.0}, {"date": "2020-03-16", "close": 15.14, "volume": 15997695.0}, {"date": "2020-03-17", "close": 15.604, "volume": 18099525.0}, {"date": "2020-03-18", "close": 15.304, "volume": 17280715.0}, {"date": "2020-03-19", "close": 17.232, "volume": 23455250.0}, {"date": "2020-03-20", "close": 16.982, "volume": 20209570.0}, {"date": "2020-03-23", "close": 17.18, "volume": 17893945.0}, {"date": "2020-03-24", "close": 19.956, "volume": 26132435.0}, {"date": "2020-03-25", "close": 19.388, "volume": 15103150.0}, {"date": "2020-03-26", "close": 19.888, "volume": 13566155.0}, {"date": "2020-03-27", "close": 19.456, "volume": 14443485.0}, {"date": "2020-03-30", "close": 20.19, "volume": 10479385.0}, {"date": "2020-03-31", "close": 20.234, "volume": 14822450.0}, {"date": "2020-04-01", "close": 20.094, "volume": 15445385.0}, {"date": "2020-04-02", "close": 20.184, "volume": 17292705.0}, {"date": "2020-04-03", "close": 20.288, "volume": 9874375.0}, {"date": "2020-04-06", "close": 21.576, "volume": 13537360.0}, {"date": "2020-04-07", "close": 21.338, "volume": 19297225.0}, {"date": "2020-04-08", "close": 21.836, "volume": 6060775.0}, {"date": "2020-04-09", "close": 20.386, "volume": 12367565.0}, {"date": "2020-04-13", "close": 20.928, "volume": 10786830.0}, {"date": "2020-04-14", "close": 21.87, "volume": 8519480.0}, {"date": "2020-04-15", "close": 21.97, "volume": 8699275.0}, {"date": "2020-04-16", "close": 22.05, "volume": 7298195.0}, {"date": "2020-04-17", "close": 22.592, "volume": 7935085.0}, {"date": "2020-04-20", "close": 22.47, "volume": 7647780.0}, {"date": "2020-04-21", "close": 20.236, "volume": 17925125.0}, {"date": "2020-04-22", "close": 20.862, "volume": 6397775.0}, {"date": "2020-04-23", "close": 20.118, "volume": 11863045.0}, {"date": "2020-04-24", "close": 20.654, "volume": 6477910.0}, {"date": "2020-04-27", "close": 21.128, "volume": 5660090.0}, {"date": "2020-04-28", "close": 21.088, "volume": 11565440.0}, {"date": "2020-04-29", "close": 21.704, "volume": 5542340.0}, {"date": "2020-04-30", "close": 21.548, "volume": 4839300.0}, {"date": "2020-05-01", "close": 20.868, "volume": 4027865.0}, {"date": "2020-05-04", "close": 21.139, "volume": 4878820.0}, {"date": "2020-05-05", "close": 21.712, "volume": 5819900.0}, {"date": "2020-05-06", "close": 22.292, "volume": 8792130.0}, {"date": "2020-05-07", "close": 27.024, "volume": 26802000.0}, {"date": "2020-05-08", "close": 27.368, "volume": 12845640.0}, {"date": "2020-05-11", "close": 28.092, "volume": 13086385.0}, {"date": "2020-05-12", "close": 27.678, "volume": 9551215.0}, {"date": "2020-05-13", "close": 27.432, "volume": 7622185.0}, {"date": "2020-05-14", "close": 27.612, "volume": 7275300.0}, {"date": "2020-05-15", "close": 28.686, "volume": 7154960.0}, {"date": "2020-05-18", "close": 28.934, "volume": 12556580.0}, {"date": "2020-05-19", "close": 28.964, "volume": 5377490.0}, {"date": "2020-05-20", "close": 29.124, "volume": 10851765.0}, {"date": "2020-05-21", "close": 28.676, "volume": 6170350.0}, {"date": "2020-05-22", "close": 28.528, "volume": 8558345.0}, {"date": "2020-05-26", "close": 27.506, "volume": 10104290.0}, {"date": "2020-05-27", "close": 26.23, "volume": 16801810.0}, {"date": "2020-05-28", "close": 26.934, "volume": 8907445.0}, {"date": "2020-05-29", "close": 27.84, "volume": 8674625.0}, {"date": "2020-06-01", "close": 28.95, "volume": 10328160.0}, {"date": "2020-06-02", "close": 28.788, "volume": 6933980.0}, {"date": "2020-06-03", "close": 28.578, "volume": 5041860.0}, {"date": "2020-06-04", "close": 27.916, "volume": 5440110.0}, {"date": "2020-06-05", "close": 28.096, "volume": 7622080.0}, {"date": "2020-06-08", "close": 27.502, "volume": 7444540.0}, {"date": "2020-06-09", "close": 27.184, "volume": 6404770.0}, {"date": "2020-06-10", "close": 27.528, "volume": 5694280.0}, {"date": "2020-06-11", "close": 26.346, "volume": 6203050.0}, {"date": "2020-06-12", "close": 26.068, "volume": 5755675.0}, {"date": "2020-06-15", "close": 27.182, "volume": 10213820.0}, {"date": "2020-06-16", "close": 27.346, "volume": 6300550.0}, {"date": "2020-06-17", "close": 27.096, "volume": 5972010.0}, {"date": "2020-06-18", "close": 27.128, "volume": 5976680.0}, {"date": "2020-06-19", "close": 27.342, "volume": 17583150.0}, {"date": "2020-06-22", "close": 28.574, "volume": 12081935.0}, {"date": "2020-06-23", "close": 27.414, "volume": 10051645.0}, {"date": "2020-06-24", "close": 26.866, "volume": 9690180.0}, {"date": "2020-06-25", "close": 27.166, "volume": 5632475.0}, {"date": "2020-06-26", "close": 26.91, "volume": 6804350.0}, {"date": "2020-06-29", "close": 26.694, "volume": 7454165.0}, {"date": "2020-06-30", "close": 27.454, "volume": 6108490.0}, {"date": "2020-07-01", "close": 27.844, "volume": 6196070.0}, {"date": "2020-07-02", "close": 27.688, "volume": 4897810.0}, {"date": "2020-07-06", "close": 27.94, "volume": 6177965.0}, {"date": "2020-07-07", "close": 27.592, "volume": 7366570.0}, {"date": "2020-07-08", "close": 29.27, "volume": 12584955.0}, {"date": "2020-07-09", "close": 29.92, "volume": 13473095.0}, {"date": "2020-07-10", "close": 29.16, "volume": 6972505.0}, {"date": "2020-07-13", "close": 26.224, "volume": 16894715.0}, {"date": "2020-07-14", "close": 26.896, "volume": 13998040.0}, {"date": "2020-07-15", "close": 25.864, "volume": 14144320.0}, {"date": "2020-07-16", "close": 25.47, "volume": 8190550.0}, {"date": "2020-07-17", "close": 25.824, "volume": 6878415.0}, {"date": "2020-07-20", "close": 26.958, "volume": 6509475.0}, {"date": "2020-07-21", "close": 26.732, "volume": 6379550.0}, {"date": "2020-07-22", "close": 26.858, "volume": 8564680.0}, {"date": "2020-07-23", "close": 27.032, "volume": 7571525.0}, {"date": "2020-07-24", "close": 26.608, "volume": 4575085.0}, {"date": "2020-07-27", "close": 27.33, "volume": 3482475.0}, {"date": "2020-07-28", "close": 26.684, "volume": 4694060.0}, {"date": "2020-07-29", "close": 27.368, "volume": 3543570.0}, {"date": "2020-07-30", "close": 27.35, "volume": 4561375.0}, {"date": "2020-07-31", "close": 27.66, "volume": 4282390.0}, {"date": "2020-08-03", "close": 27.644, "volume": 7660750.0}, {"date": "2020-08-04", "close": 27.766, "volume": 5139505.0}, {"date": "2020-08-05", "close": 28.024, "volume": 6711205.0}, {"date": "2020-08-06", "close": 27.902, "volume": 8254740.0}, {"date": "2020-08-07", "close": 26.2, "volume": 20982760.0}, {"date": "2020-08-10", "close": 25.376, "volume": 8155665.0}, {"date": "2020-08-11", "close": 25.318, "volume": 10844545.0}, {"date": "2020-08-12", "close": 25.34, "volume": 5773645.0}, {"date": "2020-08-13", "close": 25.488, "volume": 5002470.0}, {"date": "2020-08-14", "close": 25.52, "volume": 4271700.0}, {"date": "2020-08-17", "close": 25.832, "volume": 4416985.0}, {"date": "2020-08-18", "close": 25.984, "volume": 4343695.0}, {"date": "2020-08-19", "close": 25.902, "volume": 6680295.0}, {"date": "2020-08-20", "close": 26.718, "volume": 4611290.0}, {"date": "2020-08-21", "close": 26.342, "volume": 4004205.0}, {"date": "2020-08-24", "close": 26.612, "volume": 5535110.0}, {"date": "2020-08-25", "close": 26.656, "volume": 4493685.0}, {"date": "2020-08-26", "close": 27.444, "volume": 6663825.0}, {"date": "2020-08-27", "close": 26.414, "volume": 8440990.0}, {"date": "2020-08-28", "close": 26.148, "volume": 6361060.0}, {"date": "2020-08-31", "close": 26.401, "volume": 9814805.0}, {"date": "2020-09-01", "close": 26.104, "volume": 6118305.0}, {"date": "2020-09-02", "close": 26.52, "volume": 6369010.0}, {"date": "2020-09-03", "close": 24.14, "volume": 12294795.0}, {"date": "2020-09-04", "close": 23.528, "volume": 11186955.0}, {"date": "2020-09-08", "close": 23.084, "volume": 7903305.0}, {"date": "2020-09-09", "close": 23.422, "volume": 4935860.0}, {"date": "2020-09-10", "close": 23.352, "volume": 6827710.0}, {"date": "2020-09-11", "close": 23.034, "volume": 4985515.0}, {"date": "2020-09-14", "close": 23.602, "volume": 4081035.0}, {"date": "2020-09-15", "close": 23.64, "volume": 3727860.0}, {"date": "2020-09-16", "close": 23.386, "volume": 5443490.0}, {"date": "2020-09-17", "close": 23.07, "volume": 7408405.0}, {"date": "2020-09-18", "close": 23.456, "volume": 7591240.0}, {"date": "2020-09-21", "close": 23.567, "volume": 6095410.0}, {"date": "2020-09-22", "close": 23.736, "volume": 5910095.0}, {"date": "2020-09-23", "close": 23.054, "volume": 5408165.0}, {"date": "2020-09-24", "close": 23.1, "volume": 5732000.0}, {"date": "2020-09-25", "close": 23.362, "volume": 4492395.0}, {"date": "2020-09-28", "close": 23.462, "volume": 4631250.0}, {"date": "2020-09-29", "close": 23.42, "volume": 5185730.0}, {"date": "2020-09-30", "close": 23.562, "volume": 6924265.0}, {"date": "2020-10-01", "close": 24.05, "volume": 6308045.0}, {"date": "2020-10-02", "close": 23.276, "volume": 5882640.0}, {"date": "2020-10-05", "close": 23.818, "volume": 8841920.0}, {"date": "2020-10-06", "close": 23.66, "volume": 5069310.0}, {"date": "2020-10-07", "close": 24.138, "volume": 5077915.0}, {"date": "2020-10-08", "close": 24.328, "volume": 3860665.0}, {"date": "2020-10-09", "close": 25.236, "volume": 6475085.0}, {"date": "2020-10-12", "close": 25.776, "volume": 6929800.0}, {"date": "2020-10-13", "close": 26.122, "volume": 6506735.0}, {"date": "2020-10-14", "close": 26.028, "volume": 6425860.0}, {"date": "2020-10-15", "close": 26.35, "volume": 6687995.0}, {"date": "2020-10-16", "close": 26.308, "volume": 5020085.0}, {"date": "2020-10-19", "close": 25.764, "volume": 3249220.0}, {"date": "2020-10-20", "close": 26.504, "volume": 7949010.0}, {"date": "2020-10-21", "close": 25.996, "volume": 6566680.0}, {"date": "2020-10-22", "close": 25.632, "volume": 3509805.0}, {"date": "2020-10-23", "close": 26.076, "volume": 4755755.0}, {"date": "2020-10-26", "close": 24.636, "volume": 7145370.0}, {"date": "2020-10-27", "close": 24.846, "volume": 6607110.0}, {"date": "2020-10-28", "close": 23.79, "volume": 7046375.0}, {"date": "2020-10-29", "close": 23.6, "volume": 7171320.0}, {"date": "2020-10-30", "close": 22.074, "volume": 21502650.0}, {"date": "2020-11-02", "close": 22.118, "volume": 7638335.0}, {"date": "2020-11-03", "close": 22.482, "volume": 6807610.0}, {"date": "2020-11-04", "close": 23.248, "volume": 6221180.0}, {"date": "2020-11-05", "close": 23.902, "volume": 5230100.0}, {"date": "2020-11-06", "close": 23.442, "volume": 5631160.0}, {"date": "2020-11-09", "close": 23.422, "volume": 8039265.0}, {"date": "2020-11-10", "close": 22.26, "volume": 8156475.0}, {"date": "2020-11-11", "close": 22.918, "volume": 4570125.0}, {"date": "2020-11-12", "close": 22.72, "volume": 4704205.0}, {"date": "2020-11-13", "close": 23.184, "volume": 4454695.0}, {"date": "2020-11-16", "close": 23.344, "volume": 4475745.0}, {"date": "2020-11-17", "close": 23.684, "volume": 4634970.0}, {"date": "2020-11-18", "close": 23.336, "volume": 5245595.0}, {"date": "2020-11-19", "close": 23.406, "volume": 4193125.0}, {"date": "2020-11-20", "close": 23.624, "volume": 5416295.0}, {"date": "2020-11-23", "close": 23.416, "volume": 4932870.0}, {"date": "2020-11-24", "close": 23.718, "volume": 7228960.0}, {"date": "2020-11-25", "close": 23.972, "volume": 4804885.0}, {"date": "2020-11-27", "close": 24.758, "volume": 3674845.0}, {"date": "2020-11-30", "close": 24.646, "volume": 8603140.0}, {"date": "2020-12-01", "close": 24.528, "volume": 4693820.0}, {"date": "2020-12-02", "close": 24.576, "volume": 3399875.0}, {"date": "2020-12-03", "close": 25.218, "volume": 6235705.0}, {"date": "2020-12-04", "close": 25.56, "volume": 3082585.0}, {"date": "2020-12-07", "close": 25.616, "volume": 3370765.0}, {"date": "2020-12-08", "close": 26.332, "volume": 5279175.0}, {"date": "2020-12-09", "close": 25.068, "volume": 6566150.0}, {"date": "2020-12-10", "close": 25.512, "volume": 5188555.0}, {"date": "2020-12-11", "close": 25.672, "volume": 5363635.0}, {"date": "2020-12-14", "close": 26.138, "volume": 5782495.0}, {"date": "2020-12-15", "close": 26.364, "volume": 5199280.0}, {"date": "2020-12-16", "close": 26.666, "volume": 4482755.0}, {"date": "2020-12-17", "close": 27.284, "volume": 5363580.0}, {"date": "2020-12-18", "close": 29.17, "volume": 15226580.0}, {"date": "2020-12-21", "close": 29.192, "volume": 6782070.0}, {"date": "2020-12-22", "close": 30.43, "volume": 7537175.0}, {"date": "2020-12-23", "close": 30.048, "volume": 5029245.0}, {"date": "2020-12-24", "close": 29.958, "volume": 2127845.0}, {"date": "2020-12-28", "close": 29.858, "volume": 3542460.0}, {"date": "2020-12-29", "close": 29.506, "volume": 3431540.0}, {"date": "2020-12-30", "close": 29.604, "volume": 3064510.0}, {"date": "2020-12-31", "close": 29.706, "volume": 2425560.0}, {"date": "2021-01-04", "close": 29.112, "volume": 5390960.0}, {"date": "2021-01-05", "close": 28.348, "volume": 6130895.0}, {"date": "2021-01-06", "close": 27.622, "volume": 6531275.0}, {"date": "2021-01-07", "close": 28.65, "volume": 6856020.0}, {"date": "2021-01-08", "close": 29.628, "volume": 6302270.0}, {"date": "2021-01-11", "close": 29.634, "volume": 6874325.0}, {"date": "2021-01-12", "close": 30.582, "volume": 8461675.0}, {"date": "2021-01-13", "close": 29.58, "volume": 6425555.0}, {"date": "2021-01-14", "close": 29.506, "volume": 4193425.0}, {"date": "2021-01-15", "close": 29.306, "volume": 4313970.0}, {"date": "2021-01-19", "close": 29.642, "volume": 4119470.0}, {"date": "2021-01-20", "close": 30.058, "volume": 3345835.0}, {"date": "2021-01-21", "close": 29.952, "volume": 2597285.0}, {"date": "2021-01-22", "close": 30.246, "volume": 4033210.0}, {"date": "2021-01-25", "close": 30.364, "volume": 3263315.0}, {"date": "2021-01-26", "close": 29.93, "volume": 3397110.0}, {"date": "2021-01-27", "close": 29.164, "volume": 5509560.0}, {"date": "2021-01-28", "close": 29.706, "volume": 2935850.0}, {"date": "2021-01-29", "close": 28.95, "volume": 6456505.0}, {"date": "2021-02-01", "close": 29.678, "volume": 3456995.0}, {"date": "2021-02-02", "close": 30.762, "volume": 4580145.0}, {"date": "2021-02-03", "close": 30.184, "volume": 5534820.0}, {"date": "2021-02-04", "close": 31.398, "volume": 9949345.0}, {"date": "2021-02-05", "close": 31.096, "volume": 9607980.0}, {"date": "2021-02-08", "close": 31.886, "volume": 6623955.0}, {"date": "2021-02-09", "close": 31.992, "volume": 5433185.0}, {"date": "2021-02-10", "close": 32.264, "volume": 5682080.0}, {"date": "2021-02-11", "close": 32.602, "volume": 3861650.0}, {"date": "2021-02-12", "close": 32.946, "volume": 3905330.0}, {"date": "2021-02-16", "close": 32.978, "volume": 4912090.0}, {"date": "2021-02-17", "close": 33.246, "volume": 5200260.0}, {"date": "2021-02-18", "close": 33.538, "volume": 5300855.0}, {"date": "2021-02-19", "close": 34.386, "volume": 6757970.0}, {"date": "2021-02-22", "close": 34.07, "volume": 8878390.0}, {"date": "2021-02-23", "close": 33.754, "volume": 11826410.0}, {"date": "2021-02-24", "close": 33.97, "volume": 6324950.0}, {"date": "2021-02-25", "close": 33.6, "volume": 11301970.0}, {"date": "2021-02-26", "close": 33.77, "volume": 8002985.0}, {"date": "2021-03-01", "close": 34.652, "volume": 4592920.0}, {"date": "2021-03-02", "close": 34.67, "volume": 7032685.0}, {"date": "2021-03-03", "close": 33.976, "volume": 10944320.0}, {"date": "2021-03-04", "close": 32.786, "volume": 16045790.0}, {"date": "2021-03-05", "close": 33.514, "volume": 7239690.0}, {"date": "2021-03-08", "close": 33.242, "volume": 5963040.0}, {"date": "2021-03-09", "close": 35.154, "volume": 7247415.0}, {"date": "2021-03-10", "close": 36.092, "volume": 10147725.0}, {"date": "2021-03-11", "close": 37.506, "volume": 8290205.0}, {"date": "2021-03-12", "close": 37.67, "volume": 5900095.0}, {"date": "2021-03-15", "close": 38.406, "volume": 5467860.0}, {"date": "2021-03-16", "close": 37.904, "volume": 9699565.0}, {"date": "2021-03-17", "close": 36.532, "volume": 8151910.0}, {"date": "2021-03-18", "close": 34.612, "volume": 8142440.0}, {"date": "2021-03-19", "close": 34.898, "volume": 9313885.0}, {"date": "2021-03-22", "close": 35.824, "volume": 6916050.0}, {"date": "2021-03-23", "close": 35.214, "volume": 5284405.0}, {"date": "2021-03-24", "close": 34.26, "volume": 4384275.0}, {"date": "2021-03-25", "close": 34.246, "volume": 5007585.0}, {"date": "2021-03-26", "close": 36.554, "volume": 9232645.0}, {"date": "2021-03-29", "close": 36.734, "volume": 8118135.0}, {"date": "2021-03-30", "close": 36.266, "volume": 5472520.0}, {"date": "2021-03-31", "close": 36.884, "volume": 5022835.0}, {"date": "2021-04-01", "close": 37.278, "volume": 4659405.0}, {"date": "2021-04-05", "close": 38.254, "volume": 4967525.0}, {"date": "2021-04-06", "close": 38.936, "volume": 6241660.0}, {"date": "2021-04-07", "close": 38.566, "volume": 5352490.0}, {"date": "2021-04-08", "close": 39.316, "volume": 3825645.0}, {"date": "2021-04-09", "close": 39.524, "volume": 2917290.0}, {"date": "2021-04-12", "close": 39.418, "volume": 4068320.0}, {"date": "2021-04-13", "close": 40.008, "volume": 4163270.0}, {"date": "2021-04-14", "close": 39.864, "volume": 4196395.0}, {"date": "2021-04-15", "close": 41.108, "volume": 5681815.0}, {"date": "2021-04-16", "close": 41.202, "volume": 6665565.0}, {"date": "2021-04-19", "close": 41.228, "volume": 3887925.0}, {"date": "2021-04-20", "close": 40.56, "volume": 2949135.0}, {"date": "2021-04-21", "close": 40.384, "volume": 3696190.0}, {"date": "2021-04-22", "close": 40.232, "volume": 5648010.0}, {"date": "2021-04-23", "close": 40.352, "volume": 3746330.0}, {"date": "2021-04-26", "close": 40.78, "volume": 6688340.0}, {"date": "2021-04-27", "close": 40.25, "volume": 5493900.0}, {"date": "2021-04-28", "close": 39.602, "volume": 4651770.0}, {"date": "2021-04-29", "close": 39.094, "volume": 5871655.0}, {"date": "2021-04-30", "close": 40.846, "volume": 13722245.0}, {"date": "2021-05-03", "close": 40.636, "volume": 6163485.0}, {"date": "2021-05-04", "close": 41.356, "volume": 8022715.0}, {"date": "2021-05-05", "close": 41.876, "volume": 6135770.0}, {"date": "2021-05-06", "close": 41.302, "volume": 5826265.0}, {"date": "2021-05-07", "close": 42.354, "volume": 4040435.0}, {"date": "2021-05-10", "close": 40.858, "volume": 4218365.0}, {"date": "2021-05-11", "close": 41.302, "volume": 4089175.0}, {"date": "2021-05-12", "close": 39.406, "volume": 5706690.0}, {"date": "2021-05-13", "close": 39.678, "volume": 7267375.0}, {"date": "2021-05-14", "close": 41.172, "volume": 6061270.0}, {"date": "2021-05-17", "close": 40.868, "volume": 4222125.0}, {"date": "2021-05-18", "close": 40.85, "volume": 4657850.0}, {"date": "2021-05-19", "close": 41.52, "volume": 4393050.0}, {"date": "2021-05-20", "close": 42.464, "volume": 4342390.0}, {"date": "2021-05-21", "close": 42.166, "volume": 4089650.0}, {"date": "2021-05-24", "close": 42.614, "volume": 4246910.0}, {"date": "2021-05-25", "close": 42.914, "volume": 3583590.0}, {"date": "2021-05-26", "close": 43.142, "volume": 4490560.0}, {"date": "2021-05-27", "close": 43.268, "volume": 7907945.0}, {"date": "2021-05-28", "close": 43.708, "volume": 4150160.0}, {"date": "2021-06-01", "close": 42.998, "volume": 3630780.0}, {"date": "2021-06-02", "close": 43.274, "volume": 3329025.0}, {"date": "2021-06-03", "close": 43.076, "volume": 2832110.0}, {"date": "2021-06-04", "close": 44.352, "volume": 3142365.0}, {"date": "2021-06-07", "close": 44.708, "volume": 2838450.0}, {"date": "2021-06-08", "close": 45.472, "volume": 4280215.0}, {"date": "2021-06-09", "close": 45.104, "volume": 2932890.0}, {"date": "2021-06-10", "close": 45.79, "volume": 3870610.0}, {"date": "2021-06-11", "close": 45.788, "volume": 3273225.0}, {"date": "2021-06-14", "close": 46.292, "volume": 3284330.0}, {"date": "2021-06-15", "close": 46.012, "volume": 3165695.0}, {"date": "2021-06-16", "close": 46.054, "volume": 3501870.0}, {"date": "2021-06-17", "close": 47.396, "volume": 5871710.0}, {"date": "2021-06-18", "close": 46.732, "volume": 9358535.0}, {"date": "2021-06-21", "close": 47.584, "volume": 4077460.0}, {"date": "2021-06-22", "close": 48.38, "volume": 4143350.0}, {"date": "2021-06-23", "close": 48.012, "volume": 3905335.0}, {"date": "2021-06-24", "close": 47.998, "volume": 3434445.0}, {"date": "2021-06-25", "close": 48.406, "volume": 5297130.0}, {"date": "2021-06-28", "close": 49.408, "volume": 3795835.0}, {"date": "2021-06-29", "close": 48.648, "volume": 4774270.0}, {"date": "2021-06-30", "close": 47.638, "volume": 5466795.0}, {"date": "2021-07-01", "close": 48.468, "volume": 5718165.0}, {"date": "2021-07-02", "close": 49.608, "volume": 3667105.0}, {"date": "2021-07-06", "close": 50.23, "volume": 5034505.0}, {"date": "2021-07-07", "close": 50.666, "volume": 5402730.0}, {"date": "2021-07-08", "close": 50.586, "volume": 4513100.0}, {"date": "2021-07-09", "close": 51.362, "volume": 4791565.0}, {"date": "2021-07-12", "close": 51.158, "volume": 4102825.0}, {"date": "2021-07-13", "close": 51.408, "volume": 2545995.0}, {"date": "2021-07-14", "close": 51.168, "volume": 3674710.0}, {"date": "2021-07-15", "close": 51.26, "volume": 6286245.0}, {"date": "2021-07-16", "close": 51.688, "volume": 4327020.0}, {"date": "2021-07-19", "close": 51.326, "volume": 4540275.0}, {"date": "2021-07-20", "close": 52.768, "volume": 3952260.0}, {"date": "2021-07-21", "close": 52.93, "volume": 4078265.0}, {"date": "2021-07-22", "close": 54.15, "volume": 4042845.0}, {"date": "2021-07-23", "close": 55.142, "volume": 4112605.0}, {"date": "2021-07-26", "close": 54.468, "volume": 3357330.0}, {"date": "2021-07-27", "close": 54.228, "volume": 3686860.0}, {"date": "2021-07-28", "close": 54.338, "volume": 4005570.0}, {"date": "2021-07-29", "close": 54.842, "volume": 4834925.0}, {"date": "2021-07-30", "close": 54.448, "volume": 9331455.0}, {"date": "2021-08-02", "close": 56.924, "volume": 10211940.0}, {"date": "2021-08-03", "close": 59.552, "volume": 7556695.0}, {"date": "2021-08-04", "close": 60.804, "volume": 6016515.0}, {"date": "2021-08-05", "close": 60.004, "volume": 6620905.0}, {"date": "2021-08-06", "close": 60.736, "volume": 3981475.0}, {"date": "2021-08-09", "close": 60.222, "volume": 3625210.0}, {"date": "2021-08-10", "close": 60.08, "volume": 3611200.0}, {"date": "2021-08-11", "close": 59.734, "volume": 4897795.0}, {"date": "2021-08-12", "close": 61.132, "volume": 5782950.0}, {"date": "2021-08-13", "close": 61.866, "volume": 2991650.0}, {"date": "2021-08-16", "close": 60.488, "volume": 3790220.0}, {"date": "2021-08-17", "close": 59.726, "volume": 4477520.0}, {"date": "2021-08-18", "close": 58.544, "volume": 4401790.0}, {"date": "2021-08-19", "close": 59.156, "volume": 4093880.0}, {"date": "2021-08-20", "close": 59.588, "volume": 3658720.0}, {"date": "2021-08-23", "close": 61.504, "volume": 4705080.0}, {"date": "2021-08-24", "close": 59.968, "volume": 5207465.0}, {"date": "2021-08-25", "close": 61.206, "volume": 4008815.0}, {"date": "2021-08-26", "close": 62.026, "volume": 3659135.0}, {"date": "2021-08-27", "close": 63.212, "volume": 4457520.0}, {"date": "2021-08-30", "close": 63.878, "volume": 3393235.0}, {"date": "2021-08-31", "close": 63.028, "volume": 5856735.0}, {"date": "2021-09-01", "close": 61.694, "volume": 8388025.0}, {"date": "2021-09-02", "close": 62.78, "volume": 4074545.0}, {"date": "2021-09-03", "close": 64.038, "volume": 3536400.0}, {"date": "2021-09-07", "close": 62.816, "volume": 4064680.0}, {"date": "2021-09-08", "close": 61.84, "volume": 5400960.0}, {"date": "2021-09-09", "close": 62.148, "volume": 4065620.0}, {"date": "2021-09-10", "close": 62.098, "volume": 3319520.0}, {"date": "2021-09-13", "close": 59.384, "volume": 8886900.0}, {"date": "2021-09-14", "close": 60.116, "volume": 6212855.0}, {"date": "2021-09-15", "close": 60.306, "volume": 5027395.0}, {"date": "2021-09-16", "close": 60.812, "volume": 3354505.0}, {"date": "2021-09-17", "close": 59.898, "volume": 7779700.0}, {"date": "2021-09-20", "close": 59.414, "volume": 5185850.0}, {"date": "2021-09-21", "close": 59.92, "volume": 3566415.0}, {"date": "2021-09-22", "close": 60.324, "volume": 3516045.0}, {"date": "2021-09-23", "close": 62.108, "volume": 4887405.0}, {"date": "2021-09-24", "close": 62.38, "volume": 3283245.0}, {"date": "2021-09-27", "close": 60.114, "volume": 4127755.0}, {"date": "2021-09-28", "close": 57.576, "volume": 7433405.0}, {"date": "2021-09-29", "close": 57.766, "volume": 5604580.0}, {"date": "2021-09-30", "close": 58.408, "volume": 4333310.0}, {"date": "2021-10-01", "close": 59.6, "volume": 4479345.0}, {"date": "2021-10-04", "close": 57.774, "volume": 5075375.0}, {"date": "2021-10-05", "close": 59.704, "volume": 5240940.0}, {"date": "2021-10-06", "close": 60.36, "volume": 4171260.0}, {"date": "2021-10-07", "close": 61.924, "volume": 3705095.0}, {"date": "2021-10-08", "close": 61.434, "volume": 2363070.0}, {"date": "2021-10-11", "close": 61.36, "volume": 2524135.0}, {"date": "2021-10-12", "close": 61.316, "volume": 2510300.0}, {"date": "2021-10-13", "close": 62.02, "volume": 3798425.0}, {"date": "2021-10-14", "close": 62.762, "volume": 4454475.0}, {"date": "2021-10-15", "close": 63.058, "volume": 3697580.0}, {"date": "2021-10-18", "close": 65.348, "volume": 4646580.0}, {"date": "2021-10-19", "close": 66.424, "volume": 4548085.0}, {"date": "2021-10-20", "close": 66.69, "volume": 3534720.0}, {"date": "2021-10-21", "close": 66.868, "volume": 3109355.0}, {"date": "2021-10-22", "close": 67.058, "volume": 2282485.0}, {"date": "2021-10-25", "close": 66.382, "volume": 4970995.0}, {"date": "2021-10-26", "close": 64.526, "volume": 7187930.0}, {"date": "2021-10-27", "close": 64.122, "volume": 3491515.0}, {"date": "2021-10-28", "close": 65.476, "volume": 2842835.0}, {"date": "2021-10-29", "close": 67.268, "volume": 4276625.0}, {"date": "2021-11-01", "close": 64.822, "volume": 5875375.0}, {"date": "2021-11-02", "close": 65.686, "volume": 3826760.0}, {"date": "2021-11-03", "close": 65.984, "volume": 3431700.0}, {"date": "2021-11-04", "close": 67.68, "volume": 5747690.0}, {"date": "2021-11-05", "close": 68.238, "volume": 8395400.0}, {"date": "2021-11-08", "close": 70.238, "volume": 6588915.0}, {"date": "2021-11-09", "close": 69.812, "volume": 5010080.0}, {"date": "2021-11-10", "close": 66.632, "volume": 5811680.0}, {"date": "2021-11-11", "close": 67.376, "volume": 3304495.0}, {"date": "2021-11-12", "close": 68.434, "volume": 2909875.0}, {"date": "2021-11-15", "close": 67.026, "volume": 3756875.0}, {"date": "2021-11-16", "close": 68.202, "volume": 3390850.0}, {"date": "2021-11-17", "close": 68.27, "volume": 3756890.0}, {"date": "2021-11-18", "close": 68.702, "volume": 3465310.0}, {"date": "2021-11-19", "close": 68.502, "volume": 3608645.0}, {"date": "2021-11-22", "close": 66.16, "volume": 5160035.0}, {"date": "2021-11-23", "close": 65.496, "volume": 5327770.0}, {"date": "2021-11-24", "close": 66.648, "volume": 2946270.0}, {"date": "2021-11-26", "close": 65.478, "volume": 3235750.0}, {"date": "2021-11-29", "close": 68.66, "volume": 5236090.0}, {"date": "2021-11-30", "close": 66.422, "volume": 8660595.0}, {"date": "2021-12-01", "close": 61.052, "volume": 11509835.0}, {"date": "2021-12-02", "close": 62.622, "volume": 8490855.0}, {"date": "2021-12-03", "close": 60.564, "volume": 10448940.0}, {"date": "2021-12-06", "close": 58.408, "volume": 11292955.0}, {"date": "2021-12-07", "close": 63.448, "volume": 6454415.0}, {"date": "2021-12-08", "close": 64.488, "volume": 5147325.0}, {"date": "2021-12-09", "close": 63.284, "volume": 4041505.0}, {"date": "2021-12-10", "close": 66.526, "volume": 6901800.0}, {"date": "2021-12-13", "close": 66.32, "volume": 7120165.0}, {"date": "2021-12-14", "close": 63.16, "volume": 8492130.0}, {"date": "2021-12-15", "close": 67.356, "volume": 8266240.0}, {"date": "2021-12-16", "close": 64.584, "volume": 7287760.0}, {"date": "2021-12-17", "close": 66.766, "volume": 48734620.0}, {"date": "2021-12-20", "close": 66.106, "volume": 7361295.0}, {"date": "2021-12-21", "close": 67.85, "volume": 5662320.0}, {"date": "2021-12-22", "close": 69.632, "volume": 4233280.0}, {"date": "2021-12-23", "close": 69.804, "volume": 3536520.0}, {"date": "2021-12-27", "close": 73.534, "volume": 5095140.0}, {"date": "2021-12-28", "close": 73.2, "volume": 3828455.0}, {"date": "2021-12-29", "close": 73.348, "volume": 2975615.0}, {"date": "2021-12-30", "close": 71.956, "volume": 3755220.0}, {"date": "2021-12-31", "close": 71.88, "volume": 2640575.0}, {"date": "2022-01-03", "close": 66.624, "volume": 9526205.0}, {"date": "2022-01-04", "close": 64.428, "volume": 9829240.0}, {"date": "2022-01-05", "close": 60.698, "volume": 12032865.0}, {"date": "2022-01-06", "close": 62.8, "volume": 12004195.0}, {"date": "2022-01-07", "close": 62.932, "volume": 8805110.0}, {"date": "2022-01-10", "close": 64.942, "volume": 11657555.0}, {"date": "2022-01-11", "close": 64.712, "volume": 7455880.0}, {"date": "2022-01-12", "close": 64.158, "volume": 7013945.0}, {"date": "2022-01-13", "close": 61.576, "volume": 6471440.0}, {"date": "2022-01-14", "close": 62.508, "volume": 6411915.0}, {"date": "2022-01-18", "close": 61.694, "volume": 7610355.0}, {"date": "2022-01-19", "close": 61.432, "volume": 5922590.0}, {"date": "2022-01-20", "close": 60.998, "volume": 5267825.0}, {"date": "2022-01-21", "close": 57.73, "volume": 9746415.0}, {"date": "2022-01-24", "close": 58.074, "volume": 16825995.0}, {"date": "2022-01-25", "close": 54.59, "volume": 8703070.0}, {"date": "2022-01-26", "close": 54.23, "volume": 8628815.0}, {"date": "2022-01-27", "close": 53.944, "volume": 6169835.0}, {"date": "2022-01-28", "close": 56.432, "volume": 7346355.0}, {"date": "2022-01-31", "close": 59.448, "volume": 9103650.0}, {"date": "2022-02-01", "close": 60.436, "volume": 6466900.0}, {"date": "2022-02-02", "close": 61.976, "volume": 8535670.0}, {"date": "2022-02-03", "close": 59.4, "volume": 8857305.0}, {"date": "2022-02-04", "close": 62.866, "volume": 12722395.0}, {"date": "2022-02-07", "close": 61.444, "volume": 5924960.0}, {"date": "2022-02-08", "close": 62.972, "volume": 4988775.0}, {"date": "2022-02-09", "close": 65.968, "volume": 6909015.0}, {"date": "2022-02-10", "close": 65.072, "volume": 5764770.0}, {"date": "2022-02-11", "close": 62.054, "volume": 5881175.0}, {"date": "2022-02-14", "close": 62.07, "volume": 5370405.0}, {"date": "2022-02-15", "close": 64.484, "volume": 3830305.0}, {"date": "2022-02-16", "close": 64.072, "volume": 4955500.0}, {"date": "2022-02-17", "close": 62.108, "volume": 3957150.0}, {"date": "2022-02-18", "close": 60.97, "volume": 4612895.0}, {"date": "2022-02-22", "close": 59.48, "volume": 6688820.0}, {"date": "2022-02-23", "close": 56.902, "volume": 6862040.0}, {"date": "2022-02-24", "close": 63.29, "volume": 12905715.0}, {"date": "2022-02-25", "close": 64.994, "volume": 6182400.0}, {"date": "2022-02-28", "close": 68.904, "volume": 12006690.0}, {"date": "2022-03-01", "close": 67.566, "volume": 8147850.0}, {"date": "2022-03-02", "close": 68.962, "volume": 5867980.0}, {"date": "2022-03-03", "close": 67.27, "volume": 5678200.0}, {"date": "2022-03-04", "close": 67.092, "volume": 6077700.0}, {"date": "2022-03-07", "close": 58.274, "volume": 12903075.0}, {"date": "2022-03-08", "close": 55.366, "volume": 10565850.0}, {"date": "2022-03-09", "close": 57.486, "volume": 10994280.0}, {"date": "2022-03-10", "close": 57.352, "volume": 7338330.0}, {"date": "2022-03-11", "close": 55.826, "volume": 6845260.0}, {"date": "2022-03-14", "close": 55.088, "volume": 9982945.0}, {"date": "2022-03-15", "close": 56.664, "volume": 6130670.0}, {"date": "2022-03-16", "close": 59.508, "volume": 9152330.0}, {"date": "2022-03-17", "close": 60.696, "volume": 8120135.0}, {"date": "2022-03-18", "close": 63.994, "volume": 13095775.0}, {"date": "2022-03-21", "close": 62.906, "volume": 7951560.0}, {"date": "2022-03-22", "close": 65.138, "volume": 6457570.0}, {"date": "2022-03-23", "close": 64.286, "volume": 3931545.0}, {"date": "2022-03-24", "close": 67.142, "volume": 4998325.0}, {"date": "2022-03-25", "close": 66.546, "volume": 4292860.0}, {"date": "2022-03-28", "close": 67.706, "volume": 3873110.0}, {"date": "2022-03-29", "close": 69.496, "volume": 6421115.0}, {"date": "2022-03-30", "close": 68.386, "volume": 3578185.0}, {"date": "2022-03-31", "close": 68.348, "volume": 6092880.0}, {"date": "2022-04-01", "close": 67.802, "volume": 3622410.0}, {"date": "2022-04-04", "close": 69.338, "volume": 3358220.0}, {"date": "2022-04-05", "close": 68.378, "volume": 4342065.0}, {"date": "2022-04-06", "close": 66.414, "volume": 4918560.0}, {"date": "2022-04-07", "close": 67.624, "volume": 5228555.0}, {"date": "2022-04-08", "close": 67.166, "volume": 3617435.0}, {"date": "2022-04-11", "close": 65.614, "volume": 4485120.0}, {"date": "2022-04-12", "close": 66.02, "volume": 3894155.0}, {"date": "2022-04-13", "close": 68.172, "volume": 3954630.0}, {"date": "2022-04-14", "close": 66.352, "volume": 3644860.0}, {"date": "2022-04-18", "close": 66.084, "volume": 3188090.0}, {"date": "2022-04-19", "close": 67.038, "volume": 3804865.0}, {"date": "2022-04-20", "close": 68.116, "volume": 5339215.0}, {"date": "2022-04-21", "close": 64.252, "volume": 6070815.0}, {"date": "2022-04-22", "close": 60.858, "volume": 5262165.0}, {"date": "2022-04-25", "close": 64.698, "volume": 6626225.0}, {"date": "2022-04-26", "close": 61.3, "volume": 4976670.0}, {"date": "2022-04-27", "close": 60.064, "volume": 5186930.0}, {"date": "2022-04-28", "close": 61.73, "volume": 5972030.0}, {"date": "2022-04-29", "close": 57.802, "volume": 6013515.0}, {"date": "2022-05-02", "close": 58.404, "volume": 6456365.0}, {"date": "2022-05-03", "close": 57.306, "volume": 5069465.0}, {"date": "2022-05-04", "close": 57.474, "volume": 11359055.0}, {"date": "2022-05-05", "close": 56.904, "volume": 13191025.0}, {"date": "2022-05-06", "close": 53.274, "volume": 7994790.0}, {"date": "2022-05-09", "close": 49.044, "volume": 10737625.0}, {"date": "2022-05-10", "close": 52.358, "volume": 13169955.0}, {"date": "2022-05-11", "close": 52.192, "volume": 15667435.0}, {"date": "2022-05-12", "close": 53.332, "volume": 10798085.0}, {"date": "2022-05-13", "close": 56.31, "volume": 8674180.0}, {"date": "2022-05-16", "close": 55.114, "volume": 6360655.0}, {"date": "2022-05-17", "close": 56.562, "volume": 7721280.0}, {"date": "2022-05-18", "close": 54.116, "volume": 11199055.0}, {"date": "2022-05-19", "close": 55.032, "volume": 8350415.0}, {"date": "2022-05-20", "close": 57.056, "volume": 11467860.0}, {"date": "2022-05-23", "close": 57.274, "volume": 7019060.0}, {"date": "2022-05-24", "close": 57.168, "volume": 8979405.0}, {"date": "2022-05-25", "close": 57.464, "volume": 6623590.0}, {"date": "2022-05-26", "close": 58.86, "volume": 6211575.0}, {"date": "2022-05-27", "close": 59.574, "volume": 9173310.0}, {"date": "2022-05-31", "close": 58.828, "volume": 9865815.0}, {"date": "2022-06-01", "close": 57.812, "volume": 5257095.0}, {"date": "2022-06-02", "close": 60.644, "volume": 5512875.0}, {"date": "2022-06-03", "close": 59.328, "volume": 4924775.0}, {"date": "2022-06-06", "close": 59.394, "volume": 3275255.0}, {"date": "2022-06-07", "close": 61.076, "volume": 4148535.0}, {"date": "2022-06-08", "close": 60.106, "volume": 3418410.0}, {"date": "2022-06-09", "close": 60.7, "volume": 5970115.0}, {"date": "2022-06-10", "close": 57.662, "volume": 6869950.0}, {"date": "2022-06-13", "close": 53.298, "volume": 6938990.0}, {"date": "2022-06-14", "close": 53.846, "volume": 4913635.0}, {"date": "2022-06-15", "close": 55.504, "volume": 5361810.0}, {"date": "2022-06-16", "close": 52.746, "volume": 5730770.0}, {"date": "2022-06-17", "close": 53.798, "volume": 11751785.0}, {"date": "2022-06-21", "close": 56.202, "volume": 5768780.0}, {"date": "2022-06-22", "close": 55.688, "volume": 4096595.0}, {"date": "2022-06-23", "close": 56.8, "volume": 4602317.0}, {"date": "2022-06-24", "close": 59.13, "volume": 7996945.0}, {"date": "2022-06-27", "close": 58.85, "volume": 3179612.0}, {"date": "2022-06-28", "close": 57.29, "volume": 4750698.0}, {"date": "2022-06-29", "close": 57.17, "volume": 3357635.0}, {"date": "2022-06-30", "close": 56.58, "volume": 4280082.0}, {"date": "2022-07-01", "close": 57.37, "volume": 2661730.0}, {"date": "2022-07-05", "close": 59.0, "volume": 3437794.0}, {"date": "2022-07-06", "close": 59.87, "volume": 4152507.0}, {"date": "2022-07-07", "close": 61.62, "volume": 5456503.0}, {"date": "2022-07-08", "close": 62.7, "volume": 3691572.0}, {"date": "2022-07-11", "close": 62.28, "volume": 3549150.0}, {"date": "2022-07-12", "close": 59.62, "volume": 5614699.0}, {"date": "2022-07-13", "close": 58.91, "volume": 3750947.0}, {"date": "2022-07-14", "close": 57.64, "volume": 4630826.0}, {"date": "2022-07-15", "close": 60.22, "volume": 4738287.0}, {"date": "2022-07-18", "close": 58.0, "volume": 4819287.0}, {"date": "2022-07-19", "close": 59.2, "volume": 7184898.0}, {"date": "2022-07-20", "close": 59.64, "volume": 5244886.0}, {"date": "2022-07-21", "close": 61.86, "volume": 3901157.0}, {"date": "2022-07-22", "close": 61.23, "volume": 2397553.0}, {"date": "2022-07-25", "close": 61.0, "volume": 3182922.0}, {"date": "2022-07-26", "close": 56.26, "volume": 6507243.0}, {"date": "2022-07-27", "close": 57.93, "volume": 4262441.0}, {"date": "2022-07-28", "close": 59.4, "volume": 3886293.0}, {"date": "2022-07-29", "close": 59.65, "volume": 4806095.0}, {"date": "2022-08-01", "close": 60.06, "volume": 3960299.0}, {"date": "2022-08-02", "close": 60.37, "volume": 4032542.0}, {"date": "2022-08-03", "close": 62.88, "volume": 6500514.0}, {"date": "2022-08-04", "close": 52.61, "volume": 19687500.0}, {"date": "2022-08-05", "close": 53.39, "volume": 11779800.0}, {"date": "2022-08-08", "close": 53.32, "volume": 6173403.0}, {"date": "2022-08-09", "close": 52.19, "volume": 4390974.0}, {"date": "2022-08-10", "close": 53.89, "volume": 6173795.0}, {"date": "2022-08-11", "close": 52.52, "volume": 5496374.0}, {"date": "2022-08-12", "close": 54.29, "volume": 5007717.0}, {"date": "2022-08-15", "close": 54.08, "volume": 3109708.0}, {"date": "2022-08-16", "close": 52.94, "volume": 4902275.0}, {"date": "2022-08-17", "close": 51.93, "volume": 4814184.0}, {"date": "2022-08-18", "close": 52.27, "volume": 3793675.0}, {"date": "2022-08-19", "close": 51.29, "volume": 4369387.0}, {"date": "2022-08-22", "close": 50.32, "volume": 6160763.0}, {"date": "2022-08-23", "close": 50.59, "volume": 6809892.0}, {"date": "2022-08-24", "close": 50.16, "volume": 3366019.0}, {"date": "2022-08-25", "close": 50.87, "volume": 4258870.0}, {"date": "2022-08-26", "close": 49.57, "volume": 7008612.0}, {"date": "2022-08-29", "close": 48.69, "volume": 5837101.0}, {"date": "2022-08-30", "close": 49.04, "volume": 6129994.0}, {"date": "2022-08-31", "close": 48.69, "volume": 5860023.0}, {"date": "2022-09-01", "close": 48.55, "volume": 5723816.0}, {"date": "2022-09-02", "close": 48.6, "volume": 6405123.0}, {"date": "2022-09-06", "close": 49.65, "volume": 7441948.0}, {"date": "2022-09-07", "close": 50.45, "volume": 5120837.0}, {"date": "2022-09-08", "close": 51.71, "volume": 4492249.0}, {"date": "2022-09-09", "close": 53.59, "volume": 5488832.0}, {"date": "2022-09-12", "close": 55.84, "volume": 7382447.0}, {"date": "2022-09-13", "close": 51.87, "volume": 7693733.0}, {"date": "2022-09-14", "close": 51.94, "volume": 4542249.0}, {"date": "2022-09-15", "close": 50.82, "volume": 6011877.0}, {"date": "2022-09-16", "close": 50.42, "volume": 10405470.0}, {"date": "2022-09-19", "close": 50.74, "volume": 3593398.0}, {"date": "2022-09-20", "close": 50.77, "volume": 3590266.0}, {"date": "2022-09-21", "close": 49.8, "volume": 4367552.0}, {"date": "2022-09-22", "close": 48.74, "volume": 4057743.0}, {"date": "2022-09-23", "close": 48.59, "volume": 4248348.0}, {"date": "2022-09-26", "close": 48.29, "volume": 3514589.0}, {"date": "2022-09-27", "close": 48.5, "volume": 4214915.0}, {"date": "2022-09-28", "close": 49.97, "volume": 3878541.0}, {"date": "2022-09-29", "close": 49.63, "volume": 3470094.0}, {"date": "2022-09-30", "close": 49.13, "volume": 4727179.0}, {"date": "2022-10-03", "close": 50.96, "volume": 5040495.0}, {"date": "2022-10-04", "close": 52.68, "volume": 3892419.0}, {"date": "2022-10-05", "close": 53.59, "volume": 3368094.0}, {"date": "2022-10-06", "close": 53.74, "volume": 4983333.0}, {"date": "2022-10-07", "close": 51.47, "volume": 5489920.0}, {"date": "2022-10-10", "close": 51.23, "volume": 6974998.0}, {"date": "2022-10-11", "close": 48.58, "volume": 6377629.0}, {"date": "2022-10-12", "close": 48.21, "volume": 4970399.0}, {"date": "2022-10-13", "close": 49.2, "volume": 5114592.0}, {"date": "2022-10-14", "close": 48.13, "volume": 4752942.0}, {"date": "2022-10-17", "close": 50.46, "volume": 5594577.0}, {"date": "2022-10-18", "close": 51.56, "volume": 5121994.0}, {"date": "2022-10-19", "close": 51.79, "volume": 4373777.0}, {"date": "2022-10-20", "close": 51.59, "volume": 4433508.0}, {"date": "2022-10-21", "close": 53.75, "volume": 5512162.0}, {"date": "2022-10-24", "close": 54.9, "volume": 5905886.0}, {"date": "2022-10-25", "close": 55.92, "volume": 5524345.0}, {"date": "2022-10-26", "close": 55.49, "volume": 5976165.0}, {"date": "2022-10-27", "close": 56.01, "volume": 4246197.0}, {"date": "2022-10-28", "close": 57.1, "volume": 3795562.0}, {"date": "2022-10-31", "close": 57.16, "volume": 5405877.0}, {"date": "2022-11-01", "close": 56.42, "volume": 4765894.0}, {"date": "2022-11-02", "close": 53.23, "volume": 9976918.0}, {"date": "2022-11-03", "close": 45.93, "volume": 16959840.0}, {"date": "2022-11-04", "close": 47.1, "volume": 9579970.0}, {"date": "2022-11-07", "close": 47.86, "volume": 6168103.0}, {"date": "2022-11-08", "close": 50.6, "volume": 7080982.0}, {"date": "2022-11-09", "close": 49.88, "volume": 4717297.0}, {"date": "2022-11-10", "close": 54.39, "volume": 7428165.0}, {"date": "2022-11-11", "close": 56.13, "volume": 6267068.0}, {"date": "2022-11-14", "close": 55.52, "volume": 5687773.0}, {"date": "2022-11-15", "close": 56.2, "volume": 4498314.0}, {"date": "2022-11-16", "close": 54.69, "volume": 4280673.0}, {"date": "2022-11-17", "close": 54.14, "volume": 5430229.0}, {"date": "2022-11-18", "close": 52.15, "volume": 6356989.0}, {"date": "2022-11-21", "close": 52.32, "volume": 3731795.0}, {"date": "2022-11-22", "close": 52.28, "volume": 4935640.0}, {"date": "2022-11-23", "close": 53.35, "volume": 2997239.0}, {"date": "2022-11-25", "close": 52.91, "volume": 2117775.0}, {"date": "2022-11-28", "close": 52.08, "volume": 3905900.0}, {"date": "2022-11-29", "close": 51.59, "volume": 5729062.0}, {"date": "2022-11-30", "close": 53.16, "volume": 11465920.0}, {"date": "2022-12-01", "close": 55.38, "volume": 4410179.0}, {"date": "2022-12-02", "close": 53.61, "volume": 4685425.0}, {"date": "2022-12-05", "close": 51.67, "volume": 3644072.0}, {"date": "2022-12-06", "close": 50.85, "volume": 3714526.0}, {"date": "2022-12-07", "close": 51.6, "volume": 3172643.0}, {"date": "2022-12-08", "close": 52.91, "volume": 4108989.0}, {"date": "2022-12-09", "close": 52.13, "volume": 3784844.0}, {"date": "2022-12-12", "close": 53.64, "volume": 3808504.0}, {"date": "2022-12-13", "close": 54.71, "volume": 4640555.0}, {"date": "2022-12-14", "close": 54.27, "volume": 3709422.0}, {"date": "2022-12-15", "close": 52.17, "volume": 4502605.0}, {"date": "2022-12-16", "close": 51.92, "volume": 14845500.0}, {"date": "2022-12-19", "close": 49.98, "volume": 4871639.0}, {"date": "2022-12-20", "close": 50.47, "volume": 4342127.0}, {"date": "2022-12-21", "close": 50.01, "volume": 6803119.0}, {"date": "2022-12-22", "close": 49.15, "volume": 4906815.0}, {"date": "2022-12-23", "close": 48.73, "volume": 2958818.0}, {"date": "2022-12-27", "close": 48.55, "volume": 2804555.0}, {"date": "2022-12-28", "close": 47.86, "volume": 2633166.0}, {"date": "2022-12-29", "close": 49.21, "volume": 2668139.0}, {"date": "2022-12-30", "close": 48.89, "volume": 2338869.0}, {"date": "2023-01-03", "close": 48.52, "volume": 4647541.0}, {"date": "2023-01-04", "close": 48.3, "volume": 4674756.0}, {"date": "2023-01-05", "close": 47.45, "volume": 6585086.0}, {"date": "2023-01-06", "close": 48.69, "volume": 5223692.0}, {"date": "2023-01-09", "close": 49.41, "volume": 4539775.0}, {"date": "2023-01-10", "close": 48.42, "volume": 5314078.0}, {"date": "2023-01-11", "close": 48.8, "volume": 4111294.0}, {"date": "2023-01-12", "close": 48.4, "volume": 4932537.0}, {"date": "2023-01-13", "close": 48.87, "volume": 6281654.0}, {"date": "2023-01-17", "close": 50.1, "volume": 5436649.0}, {"date": "2023-01-18", "close": 48.38, "volume": 4894771.0}, {"date": "2023-01-19", "close": 48.42, "volume": 4632012.0}, {"date": "2023-01-20", "close": 49.27, "volume": 5372895.0}, {"date": "2023-01-23", "close": 50.51, "volume": 5771266.0}, {"date": "2023-01-24", "close": 51.09, "volume": 4698034.0}, {"date": "2023-01-25", "close": 51.76, "volume": 5872659.0}, {"date": "2023-01-26", "close": 53.21, "volume": 6410609.0}, {"date": "2023-01-27", "close": 52.7, "volume": 5257089.0}, {"date": "2023-01-30", "close": 51.05, "volume": 5248754.0}, {"date": "2023-01-31", "close": 52.34, "volume": 6031284.0}, {"date": "2023-02-01", "close": 53.09, "volume": 9170552.0}, {"date": "2023-02-02", "close": 53.845, "volume": 6790021.0}, {"date": "2023-02-03", "close": 53.0, "volume": 5467718.0}, {"date": "2023-02-06", "close": 51.99, "volume": 4853644.0}, {"date": "2023-02-07", "close": 53.78, "volume": 9785529.0}, {"date": "2023-02-08", "close": 59.64, "volume": 18344640.0}, {"date": "2023-02-09", "close": 57.82, "volume": 9973302.0}, {"date": "2023-02-10", "close": 59.61, "volume": 5564420.0}, {"date": "2023-02-13", "close": 60.15, "volume": 4507535.0}, {"date": "2023-02-14", "close": 61.19, "volume": 5190087.0}, {"date": "2023-02-15", "close": 62.81, "volume": 5235525.0}, {"date": "2023-02-16", "close": 61.39, "volume": 4033854.0}, {"date": "2023-02-17", "close": 60.64, "volume": 3687234.0}, {"date": "2023-02-21", "close": 59.71, "volume": 4515537.0}, {"date": "2023-02-22", "close": 60.21, "volume": 5662901.0}, {"date": "2023-02-23", "close": 60.58, "volume": 4123799.0}, {"date": "2023-02-24", "close": 58.86, "volume": 3730481.0}, {"date": "2023-02-27", "close": 59.62, "volume": 3597166.0}, {"date": "2023-02-28", "close": 59.44, "volume": 3962266.0}, {"date": "2023-03-01", "close": 58.44, "volume": 3352973.0}, {"date": "2023-03-02", "close": 59.64, "volume": 3444011.0}, {"date": "2023-03-03", "close": 60.84, "volume": 3870891.0}, {"date": "2023-03-06", "close": 61.31, "volume": 2542930.0}, {"date": "2023-03-07", "close": 60.37, "volume": 5258114.0}, {"date": "2023-03-08", "close": 61.79, "volume": 5047405.0}, {"date": "2023-03-09", "close": 59.95, "volume": 4940399.0}, {"date": "2023-03-10", "close": 58.76, "volume": 4381780.0}, {"date": "2023-03-13", "close": 59.27, "volume": 4772371.0}, {"date": "2023-03-14", "close": 60.89, "volume": 3887517.0}, {"date": "2023-03-15", "close": 60.39, "volume": 3450425.0}, {"date": "2023-03-16", "close": 61.88, "volume": 3994330.0}, {"date": "2023-03-17", "close": 61.22, "volume": 8196983.0}, {"date": "2023-03-20", "close": 61.54, "volume": 4768262.0}, {"date": "2023-03-21", "close": 62.46, "volume": 3661932.0}, {"date": "2023-03-22", "close": 61.21, "volume": 2859419.0}, {"date": "2023-03-23", "close": 63.25, "volume": 4429908.0}, {"date": "2023-03-24", "close": 62.99, "volume": 3384685.0}, {"date": "2023-03-27", "close": 63.98, "volume": 5029826.0}, {"date": "2023-03-28", "close": 64.27, "volume": 3993197.0}, {"date": "2023-03-29", "close": 64.81, "volume": 4280265.0}, {"date": "2023-03-30", "close": 65.81, "volume": 3681561.0}, {"date": "2023-03-31", "close": 66.46, "volume": 5714939.0}, {"date": "2023-04-03", "close": 66.31, "volume": 3343034.0}, {"date": "2023-04-04", "close": 65.97, "volume": 3402003.0}, {"date": "2023-04-05", "close": 65.15, "volume": 3864954.0}, {"date": "2023-04-06", "close": 65.52, "volume": 2772246.0}, {"date": "2023-04-10", "close": 66.91, "volume": 5934740.0}, {"date": "2023-04-11", "close": 67.0, "volume": 3107935.0}, {"date": "2023-04-12", "close": 67.19, "volume": 3890275.0}, {"date": "2023-04-13", "close": 68.39, "volume": 4195259.0}, {"date": "2023-04-14", "close": 68.07, "volume": 4049580.0}, {"date": "2023-04-17", "close": 67.71, "volume": 3342338.0}, {"date": "2023-04-18", "close": 67.82, "volume": 3526678.0}, {"date": "2023-04-19", "close": 67.32, "volume": 2458537.0}, {"date": "2023-04-20", "close": 66.9, "volume": 2702581.0}, {"date": "2023-04-21", "close": 66.78, "volume": 2876606.0}, {"date": "2023-04-24", "close": 66.25, "volume": 2933578.0}, {"date": "2023-04-25", "close": 63.17, "volume": 5726609.0}, {"date": "2023-04-26", "close": 63.4, "volume": 3650213.0}, {"date": "2023-04-27", "close": 63.06, "volume": 5011968.0}, {"date": "2023-04-28", "close": 63.05, "volume": 5597589.0}, {"date": "2023-05-01", "close": 62.81, "volume": 3827322.0}, {"date": "2023-05-02", "close": 61.44, "volume": 5429953.0}, {"date": "2023-05-03", "close": 60.49, "volume": 6497298.0}, {"date": "2023-05-04", "close": 61.18, "volume": 5939259.0}, {"date": "2023-05-05", "close": 64.59, "volume": 9353899.0}, {"date": "2023-05-08", "close": 66.08, "volume": 5872768.0}, {"date": "2023-05-09", "close": 66.4, "volume": 4814477.0}, {"date": "2023-05-10", "close": 67.01, "volume": 4055996.0}, {"date": "2023-05-11", "close": 67.5, "volume": 4397030.0}, {"date": "2023-05-12", "close": 67.77, "volume": 3703008.0}, {"date": "2023-05-15", "close": 68.56, "volume": 4580036.0}, {"date": "2023-05-16", "close": 68.31, "volume": 3399410.0}, {"date": "2023-05-17", "close": 68.43, "volume": 3466501.0}, {"date": "2023-05-18", "close": 68.14, "volume": 4576215.0}, {"date": "2023-05-19", "close": 69.63, "volume": 4745557.0}, {"date": "2023-05-22", "close": 69.52, "volume": 4493142.0}, {"date": "2023-05-23", "close": 68.09, "volume": 5495388.0}, {"date": "2023-05-24", "close": 66.59, "volume": 9000609.0}, {"date": "2023-05-25", "close": 67.17, "volume": 8565601.0}, {"date": "2023-05-26", "close": 67.77, "volume": 5343667.0}, {"date": "2023-05-30", "close": 68.54, "volume": 4419571.0}, {"date": "2023-05-31", "close": 68.33, "volume": 6605128.0}, {"date": "2023-06-01", "close": 68.64, "volume": 4694400.0}, {"date": "2023-06-02", "close": 68.13, "volume": 4186232.0}, {"date": "2023-06-05", "close": 71.27, "volume": 8966767.0}, {"date": "2023-06-06", "close": 69.54, "volume": 5112953.0}, {"date": "2023-06-07", "close": 67.06, "volume": 5446399.0}, {"date": "2023-06-08", "close": 69.0, "volume": 4743162.0}, {"date": "2023-06-09", "close": 68.01, "volume": 4213274.0}, {"date": "2023-06-12", "close": 69.84, "volume": 5488105.0}, {"date": "2023-06-13", "close": 70.49, "volume": 4761604.0}, {"date": "2023-06-14", "close": 71.48, "volume": 4875365.0}, {"date": "2023-06-15", "close": 73.59, "volume": 5438003.0}, {"date": "2023-06-16", "close": 72.78, "volume": 10916030.0}, {"date": "2023-06-20", "close": 71.66, "volume": 4286343.0}, {"date": "2023-06-21", "close": 71.11, "volume": 7128115.0}, {"date": "2023-06-22", "close": 71.86, "volume": 3234243.0}, {"date": "2023-06-23", "close": 71.59, "volume": 14856240.0}, {"date": "2023-06-26", "close": 71.06, "volume": 3416560.0}, {"date": "2023-06-27", "close": 73.66, "volume": 4602491.0}, {"date": "2023-06-28", "close": 74.33, "volume": 5834392.0}, {"date": "2023-06-29", "close": 75.09, "volume": 6114359.0}, {"date": "2023-06-30", "close": 75.59, "volume": 4578622.0}, {"date": "2023-07-03", "close": 74.66, "volume": 2252738.0}, {"date": "2023-07-05", "close": 74.31, "volume": 3763947.0}, {"date": "2023-07-06", "close": 74.65, "volume": 4330011.0}, {"date": "2023-07-07", "close": 74.68, "volume": 4011783.0}, {"date": "2023-07-10", "close": 77.86, "volume": 8176651.0}, {"date": "2023-07-11", "close": 78.32, "volume": 4295195.0}, {"date": "2023-07-12", "close": 76.72, "volume": 6147898.0}, {"date": "2023-07-13", "close": 78.245, "volume": 4709541.0}, {"date": "2023-07-14", "close": 78.92, "volume": 4913721.0}, {"date": "2023-07-17", "close": 80.28, "volume": 4185827.0}, {"date": "2023-07-18", "close": 80.24, "volume": 4586209.0}, {"date": "2023-07-19", "close": 78.69, "volume": 5984975.0}, {"date": "2023-07-20", "close": 77.7, "volume": 3623851.0}, {"date": "2023-07-21", "close": 78.16, "volume": 12134200.0}, {"date": "2023-07-24", "close": 77.27, "volume": 3870766.0}, {"date": "2023-07-25", "close": 78.34, "volume": 3678984.0}, {"date": "2023-07-26", "close": 77.26, "volume": 3378450.0}, {"date": "2023-07-27", "close": 76.58, "volume": 3957737.0}, {"date": "2023-07-28", "close": 76.8, "volume": 3545155.0}, {"date": "2023-07-31", "close": 77.72, "volume": 3544369.0}, {"date": "2023-08-01", "close": 78.03, "volume": 2621393.0}, {"date": "2023-08-02", "close": 74.32, "volume": 5677076.0}, {"date": "2023-08-03", "close": 75.76, "volume": 6102273.0}, {"date": "2023-08-04", "close": 56.77, "volume": 32831480.0}, {"date": "2023-08-07", "close": 57.7, "volume": 14402400.0}, {"date": "2023-08-08", "close": 58.57, "volume": 16011800.0}, {"date": "2023-08-09", "close": 59.78, "volume": 13133520.0}, {"date": "2023-08-10", "close": 60.56, "volume": 10993560.0}, {"date": "2023-08-11", "close": 59.68, "volume": 7695677.0}, {"date": "2023-08-14", "close": 59.66, "volume": 7339978.0}, {"date": "2023-08-15", "close": 59.17, "volume": 7210700.0}, {"date": "2023-08-16", "close": 58.18, "volume": 3596708.0}, {"date": "2023-08-17", "close": 57.41, "volume": 5045623.0}, {"date": "2023-08-18", "close": 57.16, "volume": 5390397.0}, {"date": "2023-08-21", "close": 58.39, "volume": 6711700.0}, {"date": "2023-08-22", "close": 58.32, "volume": 4843329.0}, {"date": "2023-08-23", "close": 59.19, "volume": 4689677.0}, {"date": "2023-08-24", "close": 58.15, "volume": 4833725.0}, {"date": "2023-08-25", "close": 58.81, "volume": 4241207.0}, {"date": "2023-08-28", "close": 58.7, "volume": 4840914.0}, {"date": "2023-08-29", "close": 60.63, "volume": 5632182.0}, {"date": "2023-08-30", "close": 61.22, "volume": 5045791.0}, {"date": "2023-08-31", "close": 60.21, "volume": 6428583.0}, {"date": "2023-09-01", "close": 60.87, "volume": 4957878.0}, {"date": "2023-09-05", "close": 61.91, "volume": 4904778.0}, {"date": "2023-09-06", "close": 62.23, "volume": 5225479.0}, {"date": "2023-09-07", "close": 63.17, "volume": 5440718.0}, {"date": "2023-09-08", "close": 64.07, "volume": 5817932.0}, {"date": "2023-09-11", "close": 65.07, "volume": 4575513.0}, {"date": "2023-09-12", "close": 63.5, "volume": 5316945.0}, {"date": "2023-09-13", "close": 62.62, "volume": 3995868.0}, {"date": "2023-09-14", "close": 63.1, "volume": 4289192.0}, {"date": "2023-09-15", "close": 61.02, "volume": 10314020.0}, {"date": "2023-09-18", "close": 60.45, "volume": 3429315.0}, {"date": "2023-09-19", "close": 60.44, "volume": 4220538.0}, {"date": "2023-09-20", "close": 60.15, "volume": 3452716.0}, {"date": "2023-09-21", "close": 58.78, "volume": 4389127.0}, {"date": "2023-09-22", "close": 58.24, "volume": 3458580.0}, {"date": "2023-09-25", "close": 58.11, "volume": 3811284.0}, {"date": "2023-09-26", "close": 57.43, "volume": 4347550.0}, {"date": "2023-09-27", "close": 58.14, "volume": 3285461.0}, {"date": "2023-09-28", "close": 58.6, "volume": 3545915.0}, {"date": "2023-09-29", "close": 58.68, "volume": 4665251.0}, {"date": "2023-10-02", "close": 58.63, "volume": 4099010.0}, {"date": "2023-10-03", "close": 57.61, "volume": 6914051.0}, {"date": "2023-10-04", "close": 58.26, "volume": 4875569.0}, {"date": "2023-10-05", "close": 58.02, "volume": 7429115.0}, {"date": "2023-10-06", "close": 59.93, "volume": 4752606.0}, {"date": "2023-10-09", "close": 59.51, "volume": 4918273.0}, {"date": "2023-10-10", "close": 59.4, "volume": 5051028.0}, {"date": "2023-10-11", "close": 58.97, "volume": 9492372.0}, {"date": "2023-10-12", "close": 58.0, "volume": 8388440.0}, {"date": "2023-10-13", "close": 57.76, "volume": 11561250.0}, {"date": "2023-10-16", "close": 59.14, "volume": 5498620.0}, {"date": "2023-10-17", "close": 58.65, "volume": 4774828.0}, {"date": "2023-10-18", "close": 57.67, "volume": 4671309.0}, {"date": "2023-10-19", "close": 57.77, "volume": 7383288.0}, {"date": "2023-10-20", "close": 56.36, "volume": 6500862.0}, {"date": "2023-10-23", "close": 56.1, "volume": 4084992.0}, {"date": "2023-10-24", "close": 57.54, "volume": 4714843.0}, {"date": "2023-10-25", "close": 55.94, "volume": 4252305.0}, {"date": "2023-10-26", "close": 55.72, "volume": 5490516.0}, {"date": "2023-10-27", "close": 56.26, "volume": 5318005.0}, {"date": "2023-10-30", "close": 56.32, "volume": 5594170.0}, {"date": "2023-10-31", "close": 57.17, "volume": 4076541.0}, {"date": "2023-11-01", "close": 57.31, "volume": 5825489.0}, {"date": "2023-11-02", "close": 57.59, "volume": 9607506.0}, {"date": "2023-11-03", "close": 50.48, "volume": 38074360.0}, {"date": "2023-11-06", "close": 50.1, "volume": 16541930.0}, {"date": "2023-11-07", "close": 49.52, "volume": 14908340.0}, {"date": "2023-11-08", "close": 50.24, "volume": 13596970.0}, {"date": "2023-11-09", "close": 49.67, "volume": 9651259.0}, {"date": "2023-11-10", "close": 50.82, "volume": 6709583.0}, {"date": "2023-11-13", "close": 50.3, "volume": 6038855.0}, {"date": "2023-11-14", "close": 51.32, "volume": 6778053.0}, {"date": "2023-11-15", "close": 51.06, "volume": 6946374.0}, {"date": "2023-11-16", "close": 50.42, "volume": 8052127.0}, {"date": "2023-11-17", "close": 51.26, "volume": 5021557.0}, {"date": "2023-11-20", "close": 51.91, "volume": 4915386.0}, {"date": "2023-11-21", "close": 52.58, "volume": 5441893.0}, {"date": "2023-11-22", "close": 52.97, "volume": 5587417.0}, {"date": "2023-11-24", "close": 53.43, "volume": 2847395.0}, {"date": "2023-11-27", "close": 53.74, "volume": 7096021.0}, {"date": "2023-11-28", "close": 52.79, "volume": 5731191.0}, {"date": "2023-11-29", "close": 53.6, "volume": 7385040.0}, {"date": "2023-11-30", "close": 52.56, "volume": 16805140.0}, {"date": "2023-12-01", "close": 52.49, "volume": 7175496.0}, {"date": "2023-12-04", "close": 52.25, "volume": 4726168.0}, {"date": "2023-12-05", "close": 52.52, "volume": 4242030.0}, {"date": "2023-12-06", "close": 51.83, "volume": 4055891.0}, {"date": "2023-12-07", "close": 51.32, "volume": 6341135.0}, {"date": "2023-12-08", "close": 52.16, "volume": 4620508.0}, {"date": "2023-12-11", "close": 53.64, "volume": 5135287.0}, {"date": "2023-12-12", "close": 55.04, "volume": 7815408.0}, {"date": "2023-12-13", "close": 55.35, "volume": 5551338.0}, {"date": "2023-12-14", "close": 57.05, "volume": 9119726.0}, {"date": "2023-12-15", "close": 57.83, "volume": 16923960.0}, {"date": "2023-12-18", "close": 56.11, "volume": 11621290.0}, {"date": "2023-12-19", "close": 57.76, "volume": 6341794.0}, {"date": "2023-12-20", "close": 57.45, "volume": 6049726.0}, {"date": "2023-12-21", "close": 58.51, "volume": 4444339.0}, {"date": "2023-12-22", "close": 59.27, "volume": 5057419.0}, {"date": "2023-12-26", "close": 59.8, "volume": 3134373.0}, {"date": "2023-12-27", "close": 59.34, "volume": 2878074.0}, {"date": "2023-12-28", "close": 59.4, "volume": 2900263.0}, {"date": "2023-12-29", "close": 58.53, "volume": 2880568.0}, {"date": "2024-01-02", "close": 57.78, "volume": 6012333.0}, {"date": "2024-01-03", "close": 57.85, "volume": 5329549.0}, {"date": "2024-01-04", "close": 58.39, "volume": 5365387.0}, {"date": "2024-01-05", "close": 58.34, "volume": 4914212.0}, {"date": "2024-01-08", "close": 61.26, "volume": 6054488.0}, {"date": "2024-01-09", "close": 59.4, "volume": 9085851.0}, {"date": "2024-01-10", "close": 61.37, "volume": 6296082.0}, {"date": "2024-01-11", "close": 62.25, "volume": 5072234.0}, {"date": "2024-01-12", "close": 62.44, "volume": 4793979.0}, {"date": "2024-01-16", "close": 62.0, "volume": 6578183.0}, {"date": "2024-01-17", "close": 60.62, "volume": 5407773.0}, {"date": "2024-01-18", "close": 61.41, "volume": 4429104.0}, {"date": "2024-01-19", "close": 60.9, "volume": 9170503.0}, {"date": "2024-01-22", "close": 62.66, "volume": 8397957.0}, {"date": "2024-01-23", "close": 64.41, "volume": 8220622.0}, {"date": "2024-01-24", "close": 66.11, "volume": 7735358.0}, {"date": "2024-01-25", "close": 65.55, "volume": 6800378.0}, {"date": "2024-01-26", "close": 66.12, "volume": 6691532.0}, {"date": "2024-01-29", "close": 66.45, "volume": 4443352.0}, {"date": "2024-01-30", "close": 66.71, "volume": 5829977.0}, {"date": "2024-01-31", "close": 64.49, "volume": 9668130.0}, {"date": "2024-02-01", "close": 66.45, "volume": 9622546.0}, {"date": "2024-02-02", "close": 66.44, "volume": 8320021.0}, {"date": "2024-02-05", "close": 66.09, "volume": 9137541.0}, {"date": "2024-02-06", "close": 67.48, "volume": 13315840.0}, {"date": "2024-02-07", "close": 70.03, "volume": 25551140.0}, {"date": "2024-02-08", "close": 67.85, "volume": 8370859.0}, {"date": "2024-02-09", "close": 70.44, "volume": 7522413.0}, {"date": "2024-02-12", "close": 70.26, "volume": 4790775.0}, {"date": "2024-02-13", "close": 69.4, "volume": 5427329.0}, {"date": "2024-02-14", "close": 70.88, "volume": 3703416.0}, {"date": "2024-02-15", "close": 70.26, "volume": 3186036.0}, {"date": "2024-02-16", "close": 68.48, "volume": 4528400.0}, {"date": "2024-02-20", "close": 67.91, "volume": 3271365.0}, {"date": "2024-02-21", "close": 65.34, "volume": 12820120.0}, {"date": "2024-02-22", "close": 66.96, "volume": 7627622.0}, {"date": "2024-02-23", "close": 67.64, "volume": 3772767.0}, {"date": "2024-02-26", "close": 68.4, "volume": 5204973.0}, {"date": "2024-02-27", "close": 69.95, "volume": 4991533.0}, {"date": "2024-02-28", "close": 69.51, "volume": 2744765.0}, {"date": "2024-02-29", "close": 69.11, "volume": 5782091.0}, {"date": "2024-03-01", "close": 70.44, "volume": 4840847.0}, {"date": "2024-03-04", "close": 71.39, "volume": 4277706.0}, {"date": "2024-03-05", "close": 69.04, "volume": 6840679.0}, {"date": "2024-03-06", "close": 71.32, "volume": 7401228.0}, {"date": "2024-03-07", "close": 73.07, "volume": 6314272.0}, {"date": "2024-03-08", "close": 71.35, "volume": 5278875.0}, {"date": "2024-03-11", "close": 71.46, "volume": 3139267.0}, {"date": "2024-03-12", "close": 71.34, "volume": 3858463.0}, {"date": "2024-03-13", "close": 70.18, "volume": 4078372.0}, {"date": "2024-03-14", "close": 68.04, "volume": 6500142.0}, {"date": "2024-03-15", "close": 66.72, "volume": 10117980.0}, {"date": "2024-03-18", "close": 67.55, "volume": 3909019.0}, {"date": "2024-03-19", "close": 67.79, "volume": 3059385.0}, {"date": "2024-03-20", "close": 67.87, "volume": 4230313.0}, {"date": "2024-03-21", "close": 68.57, "volume": 3716264.0}, {"date": "2024-03-22", "close": 68.3, "volume": 2832796.0}, {"date": "2024-03-25", "close": 67.89, "volume": 3296053.0}, {"date": "2024-03-26", "close": 67.45, "volume": 3312375.0}, {"date": "2024-03-27", "close": 67.27, "volume": 3534963.0}, {"date": "2024-03-28", "close": 68.31, "volume": 3922212.0}, {"date": "2024-04-01", "close": 67.82, "volume": 3003378.0}, {"date": "2024-04-02", "close": 68.85, "volume": 4711615.0}, {"date": "2024-04-03", "close": 71.32, "volume": 7868905.0}, {"date": "2024-04-04", "close": 69.23, "volume": 6959741.0}, {"date": "2024-04-05", "close": 70.91, "volume": 7475375.0}, {"date": "2024-04-08", "close": 68.39, "volume": 5099856.0}, {"date": "2024-04-09", "close": 68.22, "volume": 2799553.0}, {"date": "2024-04-10", "close": 68.13, "volume": 3641299.0}, {"date": "2024-04-11", "close": 68.22, "volume": 2917975.0}, {"date": "2024-04-12", "close": 66.45, "volume": 5134673.0}, {"date": "2024-04-15", "close": 64.73, "volume": 4911148.0}, {"date": "2024-04-16", "close": 64.48, "volume": 3015060.0}, {"date": "2024-04-17", "close": 64.66, "volume": 3278443.0}, {"date": "2024-04-18", "close": 64.03, "volume": 3087289.0}, {"date": "2024-04-19", "close": 63.4, "volume": 4836140.0}, {"date": "2024-04-22", "close": 63.69, "volume": 3629295.0}, {"date": "2024-04-23", "close": 64.8, "volume": 3544127.0}, {"date": "2024-04-24", "close": 65.45, "volume": 3817138.0}, {"date": "2024-04-25", "close": 64.03, "volume": 3670755.0}, {"date": "2024-04-26", "close": 64.18, "volume": 4138352.0}, {"date": "2024-04-29", "close": 64.3, "volume": 3824366.0}, {"date": "2024-04-30", "close": 63.18, "volume": 5324350.0}, {"date": "2024-05-01", "close": 63.53, "volume": 4336994.0}, {"date": "2024-05-02", "close": 65.2, "volume": 8288946.0}, {"date": "2024-05-03", "close": 58.88, "volume": 15896620.0}, {"date": "2024-05-06", "close": 58.81, "volume": 14472610.0}, {"date": "2024-05-07", "close": 59.43, "volume": 18440300.0}, {"date": "2024-05-08", "close": 59.63, "volume": 10886900.0}, {"date": "2024-05-09", "close": 58.11, "volume": 6929752.0}, {"date": "2024-05-10", "close": 58.16, "volume": 3934532.0}, {"date": "2024-05-13", "close": 59.63, "volume": 5491977.0}, {"date": "2024-05-14", "close": 60.2, "volume": 4269834.0}, {"date": "2024-05-15", "close": 60.73, "volume": 3551810.0}, {"date": "2024-05-16", "close": 61.24, "volume": 4443146.0}, {"date": "2024-05-17", "close": 61.43, "volume": 2799682.0}, {"date": "2024-05-20", "close": 62.34, "volume": 2842407.0}, {"date": "2024-05-21", "close": 61.31, "volume": 5127601.0}, {"date": "2024-05-22", "close": 61.57, "volume": 3048404.0}, {"date": "2024-05-23", "close": 60.93, "volume": 3714123.0}, {"date": "2024-05-24", "close": 61.35, "volume": 2653983.0}, {"date": "2024-05-28", "close": 59.45, "volume": 4875281.0}, {"date": "2024-05-29", "close": 59.73, "volume": 4597970.0}, {"date": "2024-05-30", "close": 58.0, "volume": 5437156.0}, {"date": "2024-05-31", "close": 59.32, "volume": 16362990.0}, {"date": "2024-06-03", "close": 58.8, "volume": 3565526.0}, {"date": "2024-06-04", "close": 58.64, "volume": 3687971.0}, {"date": "2024-06-05", "close": 59.71, "volume": 3614749.0}, {"date": "2024-06-06", "close": 59.75, "volume": 3060270.0}, {"date": "2024-06-07", "close": 59.72, "volume": 2613238.0}, {"date": "2024-06-10", "close": 60.09, "volume": 3462829.0}, {"date": "2024-06-11", "close": 59.74, "volume": 5133437.0}, {"date": "2024-06-12", "close": 60.62, "volume": 5706040.0}, {"date": "2024-06-13", "close": 60.23, "volume": 3574803.0}, {"date": "2024-06-14", "close": 60.78, "volume": 3212908.0}, {"date": "2024-06-17", "close": 60.9, "volume": 4979297.0}, {"date": "2024-06-18", "close": 59.15, "volume": 5501773.0}, {"date": "2024-06-20", "close": 57.94, "volume": 10407450.0}, {"date": "2024-06-21", "close": 58.56, "volume": 16786740.0}, {"date": "2024-06-24", "close": 58.28, "volume": 4147862.0}, {"date": "2024-06-25", "close": 58.69, "volume": 5248337.0}, {"date": "2024-06-26", "close": 58.11, "volume": 6374167.0}, {"date": "2024-06-27", "close": 60.04, "volume": 5019493.0}, {"date": "2024-06-28", "close": 60.27, "volume": 7987420.0}, {"date": "2024-07-01", "close": 59.85, "volume": 4884493.0}, {"date": "2024-07-02", "close": 61.01, "volume": 4604927.0}, {"date": "2024-07-03", "close": 60.73, "volume": 3039750.0}, {"date": "2024-07-05", "close": 61.09, "volume": 3120561.0}, {"date": "2024-07-08", "close": 60.11, "volume": 4845385.0}, {"date": "2024-07-09", "close": 60.28, "volume": 3563658.0}, {"date": "2024-07-10", "close": 59.59, "volume": 3905224.0}, {"date": "2024-07-11", "close": 58.79, "volume": 4377694.0}, {"date": "2024-07-12", "close": 59.55, "volume": 4398851.0}, {"date": "2024-07-15", "close": 59.9, "volume": 3879710.0}, {"date": "2024-07-16", "close": 59.48, "volume": 4158831.0}, {"date": "2024-07-17", "close": 59.11, "volume": 7022566.0}, {"date": "2024-07-18", "close": 58.13, "volume": 5598977.0}, {"date": "2024-07-19", "close": 58.48, "volume": 8563233.0}, {"date": "2024-07-22", "close": 58.45, "volume": 4386488.0}, {"date": "2024-07-23", "close": 57.94, "volume": 5989369.0}, {"date": "2024-07-24", "close": 56.64, "volume": 5379116.0}, {"date": "2024-07-25", "close": 57.31, "volume": 5262437.0}, {"date": "2024-07-26", "close": 57.0, "volume": 4244996.0}, {"date": "2024-07-29", "close": 57.39, "volume": 4001838.0}, {"date": "2024-07-30", "close": 57.5, "volume": 4116066.0}, {"date": "2024-07-31", "close": 58.04, "volume": 4676336.0}, {"date": "2024-08-01", "close": 57.2, "volume": 4542904.0}, {"date": "2024-08-02", "close": 56.51, "volume": 5940825.0}, {"date": "2024-08-05", "close": 55.39, "volume": 7664667.0}, {"date": "2024-08-06", "close": 55.81, "volume": 9433793.0}, {"date": "2024-08-07", "close": 69.93, "volume": 23535600.0}, {"date": "2024-08-08", "close": 68.68, "volume": 10955050.0}, {"date": "2024-08-09", "close": 69.69, "volume": 6988618.0}, {"date": "2024-08-12", "close": 70.36, "volume": 6173310.0}, {"date": "2024-08-13", "close": 71.5, "volume": 5524287.0}, {"date": "2024-08-14", "close": 72.79, "volume": 6099262.0}, {"date": "2024-08-15", "close": 73.4, "volume": 4589777.0}, {"date": "2024-08-16", "close": 74.72, "volume": 4798599.0}, {"date": "2024-08-19", "close": 74.77, "volume": 5248310.0}, {"date": "2024-08-20", "close": 75.57, "volume": 5733205.0}, {"date": "2024-08-21", "close": 75.42, "volume": 3065758.0}, {"date": "2024-08-22", "close": 74.49, "volume": 5006805.0}, {"date": "2024-08-23", "close": 74.73, "volume": 3182470.0}, {"date": "2024-08-26", "close": 75.18, "volume": 2751206.0}, {"date": "2024-08-27", "close": 75.97, "volume": 2471210.0}, {"date": "2024-08-28", "close": 75.61, "volume": 2635293.0}, {"date": "2024-08-29", "close": 76.27, "volume": 3054470.0}, {"date": "2024-08-30", "close": 76.71, "volume": 3585700.0}, {"date": "2024-09-03", "close": 77.13, "volume": 5807885.0}, {"date": "2024-09-04", "close": 76.87, "volume": 4181704.0}, {"date": "2024-09-05", "close": 75.8, "volume": 4469068.0}, {"date": "2024-09-06", "close": 75.155, "volume": 5364384.0}, {"date": "2024-09-09", "close": 75.1, "volume": 4088881.0}, {"date": "2024-09-10", "close": 76.07, "volume": 3853883.0}, {"date": "2024-09-11", "close": 76.64, "volume": 4102347.0}, {"date": "2024-09-12", "close": 74.49, "volume": 8618080.0}, {"date": "2024-09-13", "close": 75.01, "volume": 4637702.0}, {"date": "2024-09-16", "close": 76.34, "volume": 4402057.0}, {"date": "2024-09-17", "close": 75.61, "volume": 2677888.0}, {"date": "2024-09-18", "close": 74.68, "volume": 2876414.0}, {"date": "2024-09-19", "close": 75.66, "volume": 3947493.0}, {"date": "2024-09-20", "close": 76.78, "volume": 12542760.0}, {"date": "2024-09-23", "close": 77.44, "volume": 3252169.0}, {"date": "2024-09-24", "close": 77.46, "volume": 2943311.0}, {"date": "2024-09-25", "close": 76.61, "volume": 4286288.0}, {"date": "2024-09-26", "close": 77.21, "volume": 5170085.0}, {"date": "2024-09-27", "close": 77.45, "volume": 2987870.0}, {"date": "2024-09-30", "close": 77.55, "volume": 3453441.0}, {"date": "2024-10-01", "close": 76.49, "volume": 3966326.0}, {"date": "2024-10-02", "close": 77.59, "volume": 3000106.0}, {"date": "2024-10-03", "close": 76.98, "volume": 3717008.0}, {"date": "2024-10-04", "close": 78.01, "volume": 3144257.0}, {"date": "2024-10-07", "close": 77.48, "volume": 4212995.0}, {"date": "2024-10-08", "close": 77.78, "volume": 3879120.0}, {"date": "2024-10-09", "close": 80.33, "volume": 4709415.0}, {"date": "2024-10-10", "close": 82.475, "volume": 5288320.0}, {"date": "2024-10-11", "close": 82.87, "volume": 2966193.0}, {"date": "2024-10-14", "close": 82.83, "volume": 2777129.0}, {"date": "2024-10-15", "close": 82.64, "volume": 5379012.0}, {"date": "2024-10-16", "close": 82.12, "volume": 2696638.0}, {"date": "2024-10-17", "close": 80.86, "volume": 4093275.0}, {"date": "2024-10-18", "close": 81.07, "volume": 2955891.0}, {"date": "2024-10-21", "close": 82.05, "volume": 3798949.0}, {"date": "2024-10-22", "close": 82.44, "volume": 3046845.0}, {"date": "2024-10-23", "close": 80.37, "volume": 4067878.0}, {"date": "2024-10-24", "close": 80.62, "volume": 2828761.0}, {"date": "2024-10-25", "close": 80.34, "volume": 3112008.0}, {"date": "2024-10-28", "close": 80.755, "volume": 2492169.0}, {"date": "2024-10-29", "close": 79.37, "volume": 3806406.0}, {"date": "2024-10-30", "close": 78.74, "volume": 2595493.0}, {"date": "2024-10-31", "close": 78.66, "volume": 4585233.0}, {"date": "2024-11-01", "close": 78.8, "volume": 4055570.0}, {"date": "2024-11-04", "close": 78.84, "volume": 3488417.0}, {"date": "2024-11-05", "close": 77.92, "volume": 4408036.0}, {"date": "2024-11-06", "close": 80.87, "volume": 5711298.0}, {"date": "2024-11-07", "close": 83.68, "volume": 6375040.0}, {"date": "2024-11-08", "close": 92.04, "volume": 13790380.0}, {"date": "2024-11-11", "close": 97.18, "volume": 8393346.0}, {"date": "2024-11-12", "close": 99.15, "volume": 7145994.0}, {"date": "2024-11-13", "close": 97.88, "volume": 6571755.0}, {"date": "2024-11-14", "close": 94.46, "volume": 7275759.0}, {"date": "2024-11-15", "close": 94.2, "volume": 5916022.0}, {"date": "2024-11-18", "close": 91.88, "volume": 8702907.0}, {"date": "2024-11-19", "close": 90.79, "volume": 5706880.0}, {"date": "2024-11-20", "close": 92.45, "volume": 5026814.0}, {"date": "2024-11-21", "close": 94.02, "volume": 4379697.0}, {"date": "2024-11-22", "close": 92.77, "volume": 4060455.0}, {"date": "2024-11-25", "close": 93.12, "volume": 8804549.0}, {"date": "2024-11-26", "close": 96.44, "volume": 4729263.0}, {"date": "2024-11-27", "close": 94.06, "volume": 3835031.0}, {"date": "2024-11-29", "close": 95.05, "volume": 2124139.0}, {"date": "2024-12-02", "close": 95.32, "volume": 4379471.0}, {"date": "2024-12-03", "close": 95.29, "volume": 3716650.0}, {"date": "2024-12-04", "close": 98.19, "volume": 4979240.0}, {"date": "2024-12-05", "close": 98.46, "volume": 3940690.0}, {"date": "2024-12-06", "close": 99.21, "volume": 3219862.0}, {"date": "2024-12-09", "close": 97.04, "volume": 4260813.0}, {"date": "2024-12-10", "close": 97.13, "volume": 3915618.0}, {"date": "2024-12-11", "close": 98.04, "volume": 3417447.0}, {"date": "2024-12-12", "close": 98.6, "volume": 2859805.0}, {"date": "2024-12-13", "close": 97.95, "volume": 3166115.0}, {"date": "2024-12-16", "close": 98.16, "volume": 3822362.0}, {"date": "2024-12-17", "close": 97.62, "volume": 4009767.0}, {"date": "2024-12-18", "close": 93.36, "volume": 5751007.0}, {"date": "2024-12-19", "close": 94.85, "volume": 4583508.0}, {"date": "2024-12-20", "close": 97.19, "volume": 13324440.0}, {"date": "2024-12-23", "close": 96.42, "volume": 3107902.0}, {"date": "2024-12-24", "close": 97.81, "volume": 1764854.0}, {"date": "2024-12-26", "close": 97.29, "volume": 1661958.0}, {"date": "2024-12-27", "close": 96.08, "volume": 2774949.0}, {"date": "2024-12-30", "close": 95.13, "volume": 2128262.0}, {"date": "2024-12-31", "close": 94.48, "volume": 2183907.0}, {"date": "2025-01-02", "close": 94.75, "volume": 2852109.0}, {"date": "2025-01-03", "close": 97.47, "volume": 4272634.0}, {"date": "2025-01-06", "close": 97.94, "volume": 4193223.0}, {"date": "2025-01-07", "close": 95.93, "volume": 4007324.0}, {"date": "2025-01-08", "close": 96.04, "volume": 4756140.0}, {"date": "2025-01-10", "close": 94.56, "volume": 4019444.0}, {"date": "2025-01-13", "close": 93.83, "volume": 4148804.0}, {"date": "2025-01-14", "close": 92.49, "volume": 5432787.0}, {"date": "2025-01-15", "close": 93.06, "volume": 4847014.0}, {"date": "2025-01-16", "close": 94.05, "volume": 2907881.0}, {"date": "2025-01-17", "close": 94.23, "volume": 4917013.0}, {"date": "2025-01-21", "close": 97.2, "volume": 3850121.0}, {"date": "2025-01-22", "close": 98.24, "volume": 3542403.0}, {"date": "2025-01-23", "close": 97.45, "volume": 3704679.0}, {"date": "2025-01-24", "close": 96.9, "volume": 4139757.0}, {"date": "2025-01-27", "close": 96.77, "volume": 4245462.0}, {"date": "2025-01-28", "close": 99.83, "volume": 4380145.0}, {"date": "2025-01-29", "close": 99.33, "volume": 3124468.0}, {"date": "2025-01-30", "close": 100.93, "volume": 4168508.0}, {"date": "2025-01-31", "close": 100.88, "volume": 4091904.0}, {"date": "2025-02-03", "close": 100.9, "volume": 4943874.0}, {"date": "2025-02-04", "close": 102.78, "volume": 3899980.0}, {"date": "2025-02-05", "close": 105.07, "volume": 4166000.0}, {"date": "2025-02-06", "close": 104.72, "volume": 6937744.0}, {"date": "2025-02-07", "close": 107.66, "volume": 11183600.0}, {"date": "2025-02-10", "close": 109.55, "volume": 5111336.0}, {"date": "2025-02-11", "close": 108.33, "volume": 4430075.0}, {"date": "2025-02-12", "close": 107.7, "volume": 4412569.0}, {"date": "2025-02-13", "close": 109.98, "volume": 3601424.0}, {"date": "2025-02-14", "close": 111.64, "volume": 4981071.0}, {"date": "2025-02-18", "close": 114.26, "volume": 6666597.0}, {"date": "2025-02-19", "close": 114.57, "volume": 4912081.0}, {"date": "2025-02-20", "close": 114.21, "volume": 6895570.0}, {"date": "2025-02-21", "close": 110.02, "volume": 5172149.0}, {"date": "2025-02-24", "close": 108.69, "volume": 5413911.0}, {"date": "2025-02-25", "close": 108.06, "volume": 4429592.0}, {"date": "2025-02-26", "close": 109.02, "volume": 3799699.0}, {"date": "2025-02-27", "close": 107.09, "volume": 4305503.0}, {"date": "2025-02-28", "close": 108.01, "volume": 5126325.0}, {"date": "2025-03-03", "close": 106.54, "volume": 5292011.0}, {"date": "2025-03-04", "close": 106.48, "volume": 5442955.0}, {"date": "2025-03-05", "close": 106.8, "volume": 4953847.0}, {"date": "2025-03-06", "close": 101.72, "volume": 4443066.0}, {"date": "2025-03-07", "close": 101.28, "volume": 5560859.0}, {"date": "2025-03-10", "close": 96.04, "volume": 5573562.0}, {"date": "2025-03-11", "close": 98.28, "volume": 6312047.0}, {"date": "2025-03-12", "close": 97.93, "volume": 4301645.0}, {"date": "2025-03-13", "close": 93.42, "volume": 4262027.0}, {"date": "2025-03-14", "close": 96.25, "volume": 3973295.0}, {"date": "2025-03-17", "close": 96.67, "volume": 4146483.0}, {"date": "2025-03-18", "close": 96.91, "volume": 3481690.0}, {"date": "2025-03-19", "close": 98.17, "volume": 4320845.0}, {"date": "2025-03-20", "close": 98.45, "volume": 4249341.0}, {"date": "2025-03-21", "close": 98.65, "volume": 5778703.0}, {"date": "2025-03-24", "close": 99.79, "volume": 4047407.0}, {"date": "2025-03-25", "close": 102.09, "volume": 3423625.0}, {"date": "2025-03-26", "close": 101.01, "volume": 2998346.0}, {"date": "2025-03-27", "close": 99.54, "volume": 3358252.0}, {"date": "2025-03-28", "close": 96.6, "volume": 4501167.0}, {"date": "2025-03-31", "close": 96.26, "volume": 6285879.0}, {"date": "2025-04-01", "close": 96.67, "volume": 4108994.0}, {"date": "2025-04-02", "close": 98.08, "volume": 3438317.0}, {"date": "2025-04-03", "close": 89.44, "volume": 8699053.0}, {"date": "2025-04-04", "close": 84.71, "volume": 11174950.0}, {"date": "2025-04-07", "close": 88.0, "volume": 11000390.0}, {"date": "2025-04-08", "close": 88.15, "volume": 9188648.0}, {"date": "2025-04-09", "close": 99.93, "volume": 9263431.0}, {"date": "2025-04-10", "close": 96.32, "volume": 6807685.0}, {"date": "2025-04-11", "close": 97.73, "volume": 5503251.0}, {"date": "2025-04-14", "close": 96.85, "volume": 4616038.0}, {"date": "2025-04-15", "close": 99.2, "volume": 3584029.0}, {"date": "2025-04-16", "close": 96.07, "volume": 5678499.0}, {"date": "2025-04-17", "close": 96.13, "volume": 2979241.0}, {"date": "2025-04-21", "close": 92.72, "volume": 3071546.0}, {"date": "2025-04-22", "close": 94.37, "volume": 4621048.0}, {"date": "2025-04-23", "close": 97.0, "volume": 4330101.0}, {"date": "2025-04-24", "close": 100.72, "volume": 4087897.0}, {"date": "2025-04-25", "close": 101.8, "volume": 3350024.0}, {"date": "2025-04-28", "close": 102.64, "volume": 3079459.0}, {"date": "2025-04-29", "close": 104.21, "volume": 3128882.0}, {"date": "2025-04-30", "close": 103.76, "volume": 5456902.0}, {"date": "2025-05-01", "close": 104.21, "volume": 4088319.0}, {"date": "2025-05-02", "close": 106.18, "volume": 3795580.0}, {"date": "2025-05-05", "close": 108.69, "volume": 5447124.0}, {"date": "2025-05-06", "close": 107.14, "volume": 4775150.0}, {"date": "2025-05-07", "close": 106.72, "volume": 6913469.0}, {"date": "2025-05-08", "close": 97.74, "volume": 15635130.0}, {"date": "2025-05-09", "close": 97.42, "volume": 5721214.0}, {"date": "2025-05-12", "close": 102.04, "volume": 6251519.0}, {"date": "2025-05-13", "close": 105.05, "volume": 5890029.0}, {"date": "2025-05-14", "close": 103.23, "volume": 4513852.0}, {"date": "2025-05-15", "close": 102.56, "volume": 4680209.0}, {"date": "2025-05-16", "close": 104.59, "volume": 4510482.0}, {"date": "2025-05-19", "close": 104.75, "volume": 3562604.0}, {"date": "2025-05-20", "close": 104.79, "volume": 3958293.0}, {"date": "2025-05-21", "close": 102.84, "volume": 4423738.0}, {"date": "2025-05-22", "close": 103.62, "volume": 3655115.0}, {"date": "2025-05-23", "close": 103.16, "volume": 3769215.0}, {"date": "2025-05-27", "close": 104.74, "volume": 4249484.0}, {"date": "2025-05-28", "close": 104.51, "volume": 3740068.0}, {"date": "2025-05-29", "close": 102.04, "volume": 4731952.0}, {"date": "2025-05-30", "close": 101.78, "volume": 17092970.0}, {"date": "2025-06-02", "close": 102.47, "volume": 5242986.0}, {"date": "2025-06-03", "close": 102.88, "volume": 3789923.0}, {"date": "2025-06-04", "close": 101.62, "volume": 3393049.0}, {"date": "2025-06-05", "close": 103.5, "volume": 3368327.0}, {"date": "2025-06-06", "close": 104.94, "volume": 3296652.0}, {"date": "2025-06-09", "close": 102.08, "volume": 3904754.0}, {"date": "2025-06-10", "close": 101.63, "volume": 3789499.0}, {"date": "2025-06-11", "close": 102.02, "volume": 4220252.0}, {"date": "2025-06-12", "close": 101.66, "volume": 2946595.0}, {"date": "2025-06-13", "close": 100.83, "volume": 3425248.0}, {"date": "2025-06-16", "close": 101.95, "volume": 3519799.0}, {"date": "2025-06-17", "close": 102.88, "volume": 4095961.0}, {"date": "2025-06-18", "close": 100.82, "volume": 4337319.0}, {"date": "2025-06-20", "close": 99.85, "volume": 6944097.0}, {"date": "2025-06-23", "close": 103.15, "volume": 4523473.0}, {"date": "2025-06-24", "close": 104.42, "volume": 3540704.0}, {"date": "2025-06-25", "close": 103.69, "volume": 2792178.0}, {"date": "2025-06-26", "close": 103.86, "volume": 2816254.0}, {"date": "2025-06-27", "close": 103.11, "volume": 5706052.0}, {"date": "2025-06-30", "close": 105.72, "volume": 4095413.0}, {"date": "2025-07-01", "close": 102.43, "volume": 6138018.0}, {"date": "2025-07-02", "close": 102.21, "volume": 3749274.0}, {"date": "2025-07-03", "close": 105.66, "volume": 2864114.0}, {"date": "2025-07-07", "close": 106.65, "volume": 4762596.0}, {"date": "2025-07-08", "close": 107.54, "volume": 5288539.0}, {"date": "2025-07-09", "close": 107.65, "volume": 4442491.0}, {"date": "2025-07-10", "close": 100.2, "volume": 5975009.0}, {"date": "2025-07-11", "close": 99.06, "volume": 4131965.0}, {"date": "2025-07-14", "close": 102.97, "volume": 6019608.0}, {"date": "2025-07-15", "close": 104.93, "volume": 4172835.0}, {"date": "2025-07-16", "close": 103.44, "volume": 3509647.0}, {"date": "2025-07-17", "close": 104.92, "volume": 3480861.0}, {"date": "2025-07-18", "close": 105.42, "volume": 3640786.0}, {"date": "2025-07-21", "close": 106.94, "volume": 3533822.0}, {"date": "2025-07-22", "close": 104.81, "volume": 2951433.0}, {"date": "2025-07-23", "close": 105.06, "volume": 2582740.0}, {"date": "2025-07-24", "close": 104.77, "volume": 2440045.0}, {"date": "2025-07-25", "close": 104.82, "volume": 2088028.0}, {"date": "2025-07-28", "close": 104.88, "volume": 2129027.0}, {"date": "2025-07-29", "close": 104.77, "volume": 3246943.0}, {"date": "2025-07-30", "close": 101.71, "volume": 5326217.0}, {"date": "2025-07-31", "close": 99.9, "volume": 4311894.0}, {"date": "2025-08-01", "close": 97.36, "volume": 4709352.0}, {"date": "2025-08-04", "close": 98.55, "volume": 5382976.0}, {"date": "2025-08-05", "close": 96.21, "volume": 4034156.0}, {"date": "2025-08-06", "close": 96.58, "volume": 8765691.0}, {"date": "2025-08-07", "close": 75.3, "volume": 47432960.0}, {"date": "2025-08-08", "close": 74.39, "volume": 17024500.0}, {"date": "2025-08-11", "close": 74.57, "volume": 13429560.0}, {"date": "2025-08-12", "close": 78.47, "volume": 15499400.0}, {"date": "2025-08-13", "close": 79.33, "volume": 14129020.0}, {"date": "2025-08-14", "close": 77.25, "volume": 11823150.0}, {"date": "2025-08-15", "close": 79.11, "volume": 10868810.0}, {"date": "2025-08-18", "close": 80.76, "volume": 12268350.0}, {"date": "2025-08-19", "close": 78.09, "volume": 15012630.0}, {"date": "2025-08-20", "close": 79.61, "volume": 12247330.0}, {"date": "2025-08-21", "close": 77.75, "volume": 9966843.0}, {"date": "2025-08-22", "close": 80.02, "volume": 6175766.0}, {"date": "2025-08-25", "close": 77.64, "volume": 7269015.0}, {"date": "2025-08-26", "close": 77.65, "volume": 6114272.0}, {"date": "2025-08-27", "close": 78.13, "volume": 5710969.0}, {"date": "2025-08-28", "close": 79.29, "volume": 4929692.0}, {"date": "2025-08-29", "close": 78.77, "volume": 4458230.0}, {"date": "2025-09-02", "close": 76.925, "volume": 7353513.0}, {"date": "2025-09-03", "close": 76.58, "volume": 4857789.0}, {"date": "2025-09-04", "close": 76.44, "volume": 6127667.0}, {"date": "2025-09-05", "close": 78.83, "volume": 10495950.0}, {"date": "2025-09-08", "close": 80.36, "volume": 6728769.0}, {"date": "2025-09-09", "close": 79.84, "volume": 4507723.0}, {"date": "2025-09-10", "close": 79.48, "volume": 5899440.0}, {"date": "2025-09-11", "close": 80.89, "volume": 6932295.0}, {"date": "2025-09-12", "close": 79.68, "volume": 4428933.0}, {"date": "2025-09-15", "close": 81.0, "volume": 6220534.0}, {"date": "2025-09-16", "close": 79.78, "volume": 5585100.0}, {"date": "2025-09-17", "close": 80.29, "volume": 4978222.0}, {"date": "2025-09-18", "close": 80.99, "volume": 5119743.0}, {"date": "2025-09-19", "close": 84.21, "volume": 22847020.0}, {"date": "2025-09-22", "close": 85.01, "volume": 6172926.0}, {"date": "2025-09-23", "close": 85.27, "volume": 5370400.0}, {"date": "2025-09-24", "close": 83.6, "volume": 5658556.0}, {"date": "2025-09-25", "close": 83.21, "volume": 4756401.0}, {"date": "2025-09-26", "close": 84.32, "volume": 4171883.0}, {"date": "2025-09-29", "close": 84.65, "volume": 4652011.0}, {"date": "2025-09-30", "close": 84.08, "volume": 3966971.0}, {"date": "2025-10-01", "close": 85.18, "volume": 4314925.0}, {"date": "2025-10-02", "close": 86.29, "volume": 4639201.0}, {"date": "2025-10-03", "close": 85.79, "volume": 4247437.0}, {"date": "2025-10-06", "close": 86.38, "volume": 3844787.0}, {"date": "2025-10-07", "close": 84.92, "volume": 4330271.0}, {"date": "2025-10-08", "close": 86.46, "volume": 5614259.0}, {"date": "2025-10-09", "close": 86.19, "volume": 3926675.0}, {"date": "2025-10-10", "close": 83.04, "volume": 4604597.0}, {"date": "2025-10-13", "close": 84.2, "volume": 4433631.0}, {"date": "2025-10-14", "close": 83.08, "volume": 4915175.0}, {"date": "2025-10-15", "close": 83.58, "volume": 4136069.0}, {"date": "2025-10-16", "close": 83.14, "volume": 4019989.0}, {"date": "2025-10-17", "close": 83.44, "volume": 4162162.0}, {"date": "2025-10-20", "close": 84.86, "volume": 3968302.0}, {"date": "2025-10-21", "close": 84.78, "volume": 4829294.0}, {"date": "2025-10-22", "close": 84.66, "volume": 4101840.0}, {"date": "2025-10-23", "close": 84.93, "volume": 2549104.0}, {"date": "2025-10-24", "close": 85.56, "volume": 3367503.0}, {"date": "2025-10-27", "close": 85.29, "volume": 4166138.0}, {"date": "2025-10-28", "close": 85.87, "volume": 4895581.0}, {"date": "2025-10-29", "close": 84.22, "volume": 5430708.0}, {"date": "2025-10-30", "close": 84.2, "volume": 4575327.0}, {"date": "2025-10-31", "close": 86.43, "volume": 4680422.0}, {"date": "2025-11-03", "close": 87.52, "volume": 6239553.0}, {"date": "2025-11-04", "close": 85.22, "volume": 5906546.0}, {"date": "2025-11-05", "close": 85.99, "volume": 8713535.0}, {"date": "2025-11-06", "close": 80.54, "volume": 13371820.0}, {"date": "2025-11-07", "close": 81.79, "volume": 7152628.0}, {"date": "2025-11-10", "close": 82.28, "volume": 6447941.0}, {"date": "2025-11-11", "close": 83.66, "volume": 5108110.0}, {"date": "2025-11-12", "close": 82.14, "volume": 4786399.0}, {"date": "2025-11-13", "close": 81.03, "volume": 4735261.0}, {"date": "2025-11-14", "close": 82.31, "volume": 5149807.0}, {"date": "2025-11-17", "close": 81.94, "volume": 4479012.0}, {"date": "2025-11-18", "close": 80.15, "volume": 6448703.0}, {"date": "2025-11-19", "close": 79.73, "volume": 4190105.0}, {"date": "2025-11-20", "close": 78.04, "volume": 5994193.0}, {"date": "2025-11-21", "close": 78.855, "volume": 5531441.0}, {"date": "2025-11-24", "close": 79.77, "volume": 8416857.0}, {"date": "2025-11-25", "close": 80.87, "volume": 3816471.0}, {"date": "2025-11-26", "close": 80.55, "volume": 4527107.0}, {"date": "2025-11-28", "close": 81.13, "volume": 2199091.0}, {"date": "2025-12-01", "close": 81.82, "volume": 4092777.0}, {"date": "2025-12-02", "close": 82.94, "volume": 3870105.0}, {"date": "2025-12-03", "close": 82.76, "volume": 5133695.0}, {"date": "2025-12-04", "close": 85.18, "volume": 6709946.0}, {"date": "2025-12-05", "close": 86.92, "volume": 6172211.0}, {"date": "2025-12-08", "close": 83.53, "volume": 6074968.0}, {"date": "2025-12-09", "close": 83.5, "volume": 3991418.0}, {"date": "2025-12-10", "close": 81.6, "volume": 7383621.0}, {"date": "2025-12-11", "close": 82.47, "volume": 4523631.0}, {"date": "2025-12-12", "close": 82.22, "volume": 4283750.0}, {"date": "2025-12-15", "close": 81.52, "volume": 5101827.0}, {"date": "2025-12-16", "close": 82.47, "volume": 5263976.0}, {"date": "2025-12-17", "close": 79.38, "volume": 9268850.0}, {"date": "2025-12-18", "close": 79.75, "volume": 8069999.0}, {"date": "2025-12-19", "close": 80.24, "volume": 20115930.0}, {"date": "2025-12-22", "close": 81.74, "volume": 4714450.0}, {"date": "2025-12-23", "close": 80.66, "volume": 3466019.0}, {"date": "2025-12-24", "close": 81.18, "volume": 1241014.0}, {"date": "2025-12-26", "close": 81.56, "volume": 2973931.0}, {"date": "2025-12-29", "close": 80.82, "volume": 4864346.0}, {"date": "2025-12-30", "close": 80.31, "volume": 2493871.0}, {"date": "2025-12-31", "close": 79.41, "volume": 2867609.0}, {"date": "2026-01-02", "close": 77.88, "volume": 7548822.0}, {"date": "2026-01-05", "close": 77.94, "volume": 6068153.0}, {"date": "2026-01-06", "close": 78.44, "volume": 6477816.0}, {"date": "2026-01-07", "close": 80.02, "volume": 6870646.0}, {"date": "2026-01-08", "close": 78.05, "volume": 6441706.0}, {"date": "2026-01-09", "close": 79.22, "volume": 5003570.0}, {"date": "2026-01-12", "close": 78.66, "volume": 3857914.0}, {"date": "2026-01-13", "close": 78.33, "volume": 5749112.0}, {"date": "2026-01-14", "close": 76.39, "volume": 10181070.0}, {"date": "2026-01-15", "close": 76.32, "volume": 6345428.0}, {"date": "2026-01-16", "close": 75.38, "volume": 7913743.0}, {"date": "2026-01-20", "close": 75.46, "volume": 6870640.0}, {"date": "2026-01-21", "close": 75.75, "volume": 6368333.0}, {"date": "2026-01-22", "close": 77.62, "volume": 4853317.0}, {"date": "2026-01-23", "close": 81.64, "volume": 10960140.0}, {"date": "2026-01-26", "close": 83.07, "volume": 5708765.0}, {"date": "2026-01-27", "close": 81.71, "volume": 4818431.0}, {"date": "2026-01-28", "close": 82.08, "volume": 3918001.0}, {"date": "2026-01-29", "close": 81.51, "volume": 6266330.0}, {"date": "2026-01-30", "close": 81.26, "volume": 7499086.0}, {"date": "2026-02-02", "close": 81.29, "volume": 7788476.0}, {"date": "2026-02-03", "close": 79.3, "volume": 6663431.0}, {"date": "2026-02-04", "close": 81.12, "volume": 7824848.0}, {"date": "2026-02-05", "close": 78.93, "volume": 12691300.0}, {"date": "2026-02-06", "close": 82.76, "volume": 15226290.0}, {"date": "2026-02-09", "close": 85.93, "volume": 9897365.0}, {"date": "2026-02-10", "close": 85.53, "volume": 7859108.0}, {"date": "2026-02-11", "close": 87.82, "volume": 7987298.0}, {"date": "2026-02-12", "close": 84.26, "volume": 7805844.0}, {"date": "2026-02-13", "close": 85.56, "volume": 8091564.0}, {"date": "2026-02-17", "close": 81.69, "volume": 6061050.0}, {"date": "2026-02-18", "close": 80.69, "volume": 5853284.0}, {"date": "2026-02-19", "close": 81.67, "volume": 4584064.0}, {"date": "2026-02-20", "close": 80.0, "volume": 6703785.0}, {"date": "2026-02-23", "close": 75.6, "volume": 8323485.0}, {"date": "2026-02-24", "close": 75.23, "volume": 10049420.0}, {"date": "2026-02-25", "close": 77.35, "volume": 5527365.0}, {"date": "2026-02-26", "close": 79.2, "volume": 5872046.0}, {"date": "2026-02-27", "close": 79.03, "volume": 7548444.0}, {"date": "2026-03-02", "close": 79.18, "volume": 5247309.0}, {"date": "2026-03-03", "close": 81.1, "volume": 7475639.0}, {"date": "2026-03-04", "close": 82.79, "volume": 6280667.0}, {"date": "2026-03-05", "close": 84.42, "volume": 5551955.0}, {"date": "2026-03-06", "close": 83.67, "volume": 5658029.0}, {"date": "2026-03-09", "close": 83.81, "volume": 6446862.0}, {"date": "2026-03-10", "close": 84.2, "volume": 5829426.0}, {"date": "2026-03-11", "close": 83.48, "volume": 5438107.0}, {"date": "2026-03-12", "close": 84.4, "volume": 5220944.0}, {"date": "2026-03-13", "close": 83.44, "volume": 3963591.0}, {"date": "2026-03-16", "close": 84.49, "volume": 5725392.0}, {"date": "2026-03-17", "close": 83.16, "volume": 3938457.0}, {"date": "2026-03-18", "close": 83.39, "volume": 4343642.0}, {"date": "2026-03-19", "close": 83.12, "volume": 4539210.0}, {"date": "2026-03-20", "close": 81.4, "volume": 16257840.0}, {"date": "2026-03-23", "close": 82.77, "volume": 4999994.0}, {"date": "2026-03-24", "close": 79.34, "volume": 6173962.0}, {"date": "2026-03-25", "close": 78.89, "volume": 6053060.0}, {"date": "2026-03-26", "close": 81.03, "volume": 4489084.0}, {"date": "2026-03-27", "close": 78.2, "volume": 8771172.0}, {"date": "2026-03-30", "close": 79.05, "volume": 7015850.0}, {"date": "2026-03-31", "close": 81.72, "volume": 6045467.0}, {"date": "2026-04-01", "close": 81.15, "volume": 5255602.0}, {"date": "2026-04-02", "close": 82.53, "volume": 4139278.0}, {"date": "2026-04-06", "close": 82.29, "volume": 3459331.0}, {"date": "2026-04-07", "close": 83.72, "volume": 5591479.0}, {"date": "2026-04-08", "close": 83.51, "volume": 5955205.0}, {"date": "2026-04-09", "close": 80.66, "volume": 6656947.0}, {"date": "2026-04-10", "close": 76.7, "volume": 12401090.0}, {"date": "2026-04-13", "close": 78.74, "volume": 6716297.0}, {"date": "2026-04-14", "close": 78.7, "volume": 5838513.0}, {"date": "2026-04-15", "close": 79.64, "volume": 6151370.0}, {"date": "2026-04-16", "close": 82.4, "volume": 5517870.0}, {"date": "2026-04-17", "close": 81.84, "volume": 4968406.0}, {"date": "2026-04-20", "close": 82.6, "volume": 4049361.0}, {"date": "2026-04-21", "close": 85.26, "volume": 5158106.0}, {"date": "2026-04-22", "close": 87.09, "volume": 4443113.0}, {"date": "2026-04-23", "close": 82.76, "volume": 5417665.0}, {"date": "2026-04-24", "close": 84.34, "volume": 5778364.0}, {"date": "2026-04-27", "close": 85.67, "volume": 5679538.0}, {"date": "2026-04-28", "close": 85.72, "volume": 3890502.0}, {"date": "2026-04-29", "close": 86.11, "volume": 3061380.0}, {"date": "2026-04-30", "close": 84.31, "volume": 5810521.0}, {"date": "2026-05-01", "close": 86.29, "volume": 4041351.0}, {"date": "2026-05-04", "close": 89.24, "volume": 5451922.0}, {"date": "2026-05-05", "close": 89.92, "volume": 3965328.0}, {"date": "2026-05-06", "close": 89.95, "volume": 8050795.0}, {"date": "2026-05-07", "close": 107.97, "volume": 18110090.0}, {"date": "2026-05-08", "close": 114.07, "volume": 9904392.0}, {"date": "2026-05-11", "close": 115.44, "volume": 6718134.0}, {"date": "2026-05-12", "close": 113.87, "volume": 4910432.0}, {"date": "2026-05-13", "close": 117.69, "volume": 5236583.0}, {"date": "2026-05-14", "close": 121.86, "volume": 5784306.0}, {"date": "2026-05-15", "close": 122.78, "volume": 5533777.0}, {"date": "2026-05-18", "close": 126.5, "volume": 5624870.0}, {"date": "2026-05-19", "close": 127.64, "volume": 7005856.0}, {"date": "2026-05-20", "close": 130.0, "volume": 5981011.0}, {"date": "2026-05-21", "close": 129.46, "volume": 4266227.0}, {"date": "2026-05-22", "close": 133.93, "volume": 5819666.0}, {"date": "2026-05-26", "close": 133.96, "volume": 4822265.0}, {"date": "2026-05-27", "close": 127.93, "volume": 6864694.0}, {"date": "2026-05-28", "close": 129.7, "volume": 5807432.0}, {"date": "2026-05-29", "close": 137.97, "volume": 9631544.0}, {"date": "2026-06-01", "close": 147.14, "volume": 7537402.0}, {"date": "2026-06-02", "close": 148.86, "volume": 7275590.0}, {"date": "2026-06-03", "close": 146.48, "volume": 7983352.0}, {"date": "2026-06-04", "close": 149.67, "volume": 5393030.0}, {"date": "2026-06-05", "close": 144.68, "volume": 7122674.0}, {"date": "2026-06-08", "close": 143.04, "volume": 5333453.0}, {"date": "2026-06-09", "close": 138.39, "volume": 7801470.0}, {"date": "2026-06-10", "close": 138.88, "volume": 6267104.0}, {"date": "2026-06-11", "close": 145.06, "volume": 7433790.0}, {"date": "2026-06-12", "close": 146.3, "volume": 5084049.0}, {"date": "2026-06-15", "close": 149.49, "volume": 5207304.0}, {"date": "2026-06-16", "close": 147.02, "volume": 5194609.0}, {"date": "2026-06-17", "close": 144.14, "volume": 7649093.0}, {"date": "2026-06-18", "close": 144.73, "volume": 18432870.0}, {"date": "2026-06-22", "close": 145.39, "volume": 5607486.0}, {"date": "2026-06-23", "close": 148.0, "volume": 5921180.0}, {"date": "2026-06-24", "close": 145.28, "volume": 4742339.0}, {"date": "2026-06-25", "close": 149.93, "volume": 6549435.0}, {"date": "2026-06-26", "close": 151.35, "volume": 9199715.0}, {"date": "2026-06-29", "close": 155.42, "volume": 6780273.0}, {"date": "2026-06-30", "close": 153.62, "volume": 6678719.0}, {"date": "2026-07-01", "close": 158.98, "volume": 4734373.0}, {"date": "2026-07-02", "close": 156.25, "volume": 4491268.0}, {"date": "2026-07-06", "close": 162.35, "volume": 5163669.0}, {"date": "2026-07-07", "close": 158.67, "volume": 5827963.0}, {"date": "2026-07-08", "close": 156.71, "volume": 4770245.0}, {"date": "2026-07-09", "close": 163.73, "volume": 4626524.0}, {"date": "2026-07-10", "close": 157.51, "volume": 3519019.0}, {"date": "2026-07-13", "close": 160.62, "volume": 4098962.0}, {"date": "2026-07-14", "close": 166.83, "volume": 4685215.0}, {"date": "2026-07-15", "close": 164.51, "volume": 5088963.0}, {"date": "2026-07-16", "close": 160.78, "volume": 4145301.0}, {"date": "2026-07-17", "close": 161.61, "volume": 5651642.0}, {"date": "2026-07-20", "close": 160.36, "volume": 3775367.0}, {"date": "2026-07-21", "close": 158.1, "volume": 5548733.0}, {"date": "2026-07-22", "close": 155.05, "volume": 4570398.0}, {"date": "2026-07-23", "close": 151.54, "volume": 4590455.0}, {"date": "2026-07-24", "close": 152.37, "volume": 2817161.0}, {"date": "2026-07-27", "close": 152.38, "volume": 4796956.0}, {"date": "2026-07-28", "close": 149.98, "volume": 6019937.0}, {"date": "2026-07-29", "close": 153.22, "volume": 12380410.0}, {"date": "2026-07-30", "close": 154.25, "volume": 11021790.0}, {"date": "2026-07-31", "close": 161.95, "volume": 6085470.0}, {"date": "2026-08-03", "close": 163.21, "volume": 5916854.0}, {"date": "2026-08-04", "close": 168.29, "volume": 6437420.0}, {"date": "2026-08-05", "close": 164.13, "volume": 4578515.0}, {"date": "2026-08-06", "close": 160.11, "volume": 4996309.0}, {"date": "2026-08-07", "close": 159.64, "volume": 4826784.0}], "refreshing": true}