{"ticker": "GDXJ", "overview": {"name": "VanEck Junior Gold Miners ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GDXJ", "has_prices": true, "as_of": "2026-10-09", "last": 114.43, "prev_close": 110.9, "change": 3.530000000000001, "change_pct": 0.031830477908025255, "session_volume": 3796737.0, "vwap_5": 111.7433885646995, "vwap_20": 117.73858057083925, "vwap_60": 115.98642293323117, "vwap_250": 115.33102057197684, "high_52w": 156.19, "low_52w": 87.56, "avg_volume_20": 3754281.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-ba5ba5e2085a45ce9075fb818e972877-26", "src": "CONGRESS", "ticker": "GDXJ", "cik": "", "company": "VanEck Junior Gold Miners ETF", "company_raw": "VanEck Vectors Junior Gold Miners ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper sells GDXJ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225749}, {"id": "SENATE-79382c5c400448888469de7dcd6d45c0-15", "src": "CONGRESS", "ticker": "GDXJ", "cik": "", "company": "VanEck Junior Gold Miners ETF", "company_raw": "VanEck Junior Gold Miners ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper picks up GDXJ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/", "trade_date": "2022-03-07", "timestamp": "2022-03-07", "mins": 2450389}, {"id": "SENATE-66e04e1d0b8e4619bfa46ff7b2ee8160-39", "src": "CONGRESS", "ticker": "GDXJ", "cik": "", "company": "VanEck Junior Gold Miners ETF", "company_raw": "VanEck Vectors Junior Gold Miners ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper sells GDXJ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/", "trade_date": "2020-07-07", "timestamp": "2020-07-07", "mins": 3325909}, {"id": "SENATE-5345c140beaa43faaf51d269c1ef9eff-39", "src": "CONGRESS", "ticker": "GDXJ", "cik": "", "company": "VanEck Junior Gold Miners ETF", "company_raw": "VanEck Vectors Junior Gold Miners ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper sells GDXJ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/", "trade_date": "2020-07-07", "timestamp": "2020-07-07", "mins": 3325909}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 3003.0, "net": -2002.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-07-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-07-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}}], "activity": [], "announcements": [], "performance": {"ticker": "GDXJ", "has_prices": true, "summary": {"n": 1, "avg": 1.406013456686291, "win_rate": 1.0, "best": 1.406013456686291, "worst": 1.406013456686291, "as_of": "2026-10-09"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-03-07", "score": 0.0, "ref_price": 47.56, "return": 1.406013456686291}]}, "price_series": [{"date": "2016-10-10", "close": 38.64, "volume": 10824740.0}, {"date": "2016-10-11", "close": 37.31, "volume": 18108100.0}, {"date": "2016-10-12", "close": 38.3, "volume": 19755910.0}, {"date": "2016-10-13", "close": 39.15, "volume": 20134430.0}, {"date": "2016-10-14", "close": 38.08, "volume": 20275670.0}, {"date": "2016-10-17", "close": 38.71, "volume": 17115580.0}, {"date": "2016-10-18", "close": 40.59, "volume": 23861910.0}, {"date": "2016-10-19", "close": 42.02, "volume": 18876100.0}, {"date": "2016-10-20", "close": 41.74, "volume": 13214270.0}, {"date": "2016-10-21", "close": 41.82, "volume": 7508571.0}, {"date": "2016-10-24", "close": 40.66, "volume": 18467380.0}, {"date": "2016-10-25", "close": 41.91, "volume": 15287540.0}, {"date": "2016-10-26", "close": 40.81, "volume": 24233280.0}, {"date": "2016-10-27", "close": 39.61, "volume": 19730080.0}, {"date": "2016-10-28", "close": 39.61, "volume": 17807160.0}, {"date": "2016-10-31", "close": 40.68, "volume": 17698690.0}, {"date": "2016-11-01", "close": 42.03, "volume": 20210420.0}, {"date": "2016-11-02", "close": 41.26, "volume": 20600130.0}, {"date": "2016-11-03", "close": 42.35, "volume": 14696840.0}, {"date": "2016-11-04", "close": 41.58, "volume": 13706600.0}, {"date": "2016-11-07", "close": 39.81, "volume": 26130660.0}, {"date": "2016-11-08", "close": 39.34, "volume": 15602600.0}, {"date": "2016-11-09", "close": 40.24, "volume": 23369310.0}, {"date": "2016-11-10", "close": 37.25, "volume": 42379550.0}, {"date": "2016-11-11", "close": 34.24, "volume": 46730930.0}, {"date": "2016-11-14", "close": 34.96, "volume": 26688540.0}, {"date": "2016-11-15", "close": 36.86, "volume": 29675170.0}, {"date": "2016-11-16", "close": 35.55, "volume": 25552320.0}, {"date": "2016-11-17", "close": 34.55, "volume": 25460310.0}, {"date": "2016-11-18", "close": 34.52, "volume": 21271120.0}, {"date": "2016-11-21", "close": 35.26, "volume": 13317520.0}, {"date": "2016-11-22", "close": 35.75, "volume": 14836190.0}, {"date": "2016-11-23", "close": 33.75, "volume": 32413350.0}, {"date": "2016-11-25", "close": 33.8, "volume": 8067693.0}, {"date": "2016-11-28", "close": 35.19, "volume": 26675950.0}, {"date": "2016-11-29", "close": 34.99, "volume": 11173730.0}, {"date": "2016-11-30", "close": 34.32, "volume": 16457690.0}, {"date": "2016-12-01", "close": 34.25, "volume": 16857800.0}, {"date": "2016-12-02", "close": 35.46, "volume": 23875460.0}, {"date": "2016-12-05", "close": 35.59, "volume": 15425620.0}, {"date": "2016-12-06", "close": 35.42, "volume": 10721050.0}, {"date": "2016-12-07", "close": 35.93, "volume": 13962420.0}, {"date": "2016-12-08", "close": 35.99, "volume": 7428583.0}, {"date": "2016-12-09", "close": 34.18, "volume": 30816070.0}, {"date": "2016-12-12", "close": 34.22, "volume": 11961230.0}, {"date": "2016-12-13", "close": 34.38, "volume": 10687060.0}, {"date": "2016-12-14", "close": 32.18, "volume": 39866970.0}, {"date": "2016-12-15", "close": 30.32, "volume": 33535280.0}, {"date": "2016-12-16", "close": 29.86, "volume": 23699520.0}, {"date": "2016-12-19", "close": 28.43, "volume": 27931480.0}, {"date": "2016-12-20", "close": 28.51, "volume": 23994500.0}, {"date": "2016-12-21", "close": 28.18, "volume": 11546320.0}, {"date": "2016-12-22", "close": 28.23, "volume": 13974160.0}, {"date": "2016-12-23", "close": 28.62, "volume": 9150735.0}, {"date": "2016-12-27", "close": 29.66, "volume": 16668500.0}, {"date": "2016-12-28", "close": 30.65, "volume": 22330130.0}, {"date": "2016-12-29", "close": 33.48, "volume": 45034610.0}, {"date": "2016-12-30", "close": 31.55, "volume": 39161020.0}, {"date": "2017-01-03", "close": 33.64, "volume": 29273180.0}, {"date": "2017-01-04", "close": 34.2, "volume": 19580160.0}, {"date": "2017-01-05", "close": 37.1, "volume": 43140600.0}, {"date": "2017-01-06", "close": 35.4, "volume": 54258780.0}, {"date": "2017-01-09", "close": 35.96, "volume": 28439900.0}, {"date": "2017-01-10", "close": 36.81, "volume": 21088810.0}, {"date": "2017-01-11", "close": 36.8, "volume": 20428820.0}, {"date": "2017-01-12", "close": 36.57, "volume": 18318100.0}, {"date": "2017-01-13", "close": 36.66, "volume": 11134690.0}, {"date": "2017-01-17", "close": 37.91, "volume": 26022950.0}, {"date": "2017-01-18", "close": 36.69, "volume": 25970780.0}, {"date": "2017-01-19", "close": 36.65, "volume": 16939490.0}, {"date": "2017-01-20", "close": 37.01, "volume": 17600340.0}, {"date": "2017-01-23", "close": 37.94, "volume": 17009790.0}, {"date": "2017-01-24", "close": 37.56, "volume": 22194460.0}, {"date": "2017-01-25", "close": 37.23, "volume": 15165990.0}, {"date": "2017-01-26", "close": 36.15, "volume": 22411050.0}, {"date": "2017-01-27", "close": 36.87, "volume": 18569800.0}, {"date": "2017-01-30", "close": 36.74, "volume": 11382080.0}, {"date": "2017-01-31", "close": 37.78, "volume": 22198620.0}, {"date": "2017-02-01", "close": 38.07, "volume": 18007790.0}, {"date": "2017-02-02", "close": 38.92, "volume": 15044090.0}, {"date": "2017-02-03", "close": 39.26, "volume": 10863200.0}, {"date": "2017-02-06", "close": 42.29, "volume": 37416040.0}, {"date": "2017-02-07", "close": 41.91, "volume": 18566170.0}, {"date": "2017-02-08", "close": 42.19, "volume": 14745090.0}, {"date": "2017-02-09", "close": 40.88, "volume": 29266820.0}, {"date": "2017-02-10", "close": 41.81, "volume": 27478650.0}, {"date": "2017-02-13", "close": 41.27, "volume": 14878160.0}, {"date": "2017-02-14", "close": 41.79, "volume": 17410130.0}, {"date": "2017-02-15", "close": 41.5, "volume": 10742180.0}, {"date": "2017-02-16", "close": 42.12, "volume": 16688140.0}, {"date": "2017-02-17", "close": 41.25, "volume": 16093980.0}, {"date": "2017-02-21", "close": 40.79, "volume": 13303360.0}, {"date": "2017-02-22", "close": 40.73, "volume": 17613230.0}, {"date": "2017-02-23", "close": 40.92, "volume": 14802050.0}, {"date": "2017-02-24", "close": 40.09, "volume": 15480650.0}, {"date": "2017-02-27", "close": 36.25, "volume": 61256920.0}, {"date": "2017-02-28", "close": 36.93, "volume": 25391420.0}, {"date": "2017-03-01", "close": 37.63, "volume": 24862550.0}, {"date": "2017-03-02", "close": 34.53, "volume": 48246280.0}, {"date": "2017-03-03", "close": 35.53, "volume": 38758480.0}, {"date": "2017-03-06", "close": 33.42, "volume": 48389050.0}, {"date": "2017-03-07", "close": 33.71, "volume": 27369180.0}, {"date": "2017-03-08", "close": 33.32, "volume": 12110860.0}, {"date": "2017-03-09", "close": 32.98, "volume": 10655540.0}, {"date": "2017-03-10", "close": 34.69, "volume": 29930400.0}, {"date": "2017-03-13", "close": 36.15, "volume": 34794280.0}, {"date": "2017-03-14", "close": 33.99, "volume": 40213510.0}, {"date": "2017-03-15", "close": 37.91, "volume": 64785530.0}, {"date": "2017-03-16", "close": 37.45, "volume": 19548910.0}, {"date": "2017-03-17", "close": 36.28, "volume": 29725140.0}, {"date": "2017-03-20", "close": 37.0818, "volume": 20194630.0}, {"date": "2017-03-21", "close": 37.46, "volume": 23068950.0}, {"date": "2017-03-22", "close": 37.06, "volume": 13721000.0}, {"date": "2017-03-23", "close": 36.26, "volume": 22018200.0}, {"date": "2017-03-24", "close": 36.2, "volume": 11209190.0}, {"date": "2017-03-27", "close": 36.94, "volume": 22950020.0}, {"date": "2017-03-28", "close": 35.84, "volume": 28143940.0}, {"date": "2017-03-29", "close": 36.15, "volume": 11879580.0}, {"date": "2017-03-30", "close": 35.7, "volume": 14389660.0}, {"date": "2017-03-31", "close": 35.98, "volume": 16864440.0}, {"date": "2017-04-03", "close": 36.63, "volume": 15302330.0}, {"date": "2017-04-04", "close": 37.03, "volume": 9914731.0}, {"date": "2017-04-05", "close": 36.9, "volume": 19073950.0}, {"date": "2017-04-06", "close": 36.71, "volume": 10589920.0}, {"date": "2017-04-07", "close": 36.56, "volume": 15088500.0}, {"date": "2017-04-10", "close": 36.78, "volume": 9666130.0}, {"date": "2017-04-11", "close": 37.5, "volume": 22607500.0}, {"date": "2017-04-12", "close": 38.04, "volume": 15496390.0}, {"date": "2017-04-13", "close": 36.7, "volume": 37056590.0}, {"date": "2017-04-17", "close": 36.14, "volume": 28967740.0}, {"date": "2017-04-18", "close": 35.87, "volume": 14196770.0}, {"date": "2017-04-19", "close": 34.71, "volume": 36647640.0}, {"date": "2017-04-20", "close": 34.52, "volume": 15836220.0}, {"date": "2017-04-21", "close": 34.54, "volume": 11441700.0}, {"date": "2017-04-24", "close": 33.7, "volume": 18528460.0}, {"date": "2017-04-25", "close": 32.24, "volume": 45283310.0}, {"date": "2017-04-26", "close": 32.26, "volume": 34784880.0}, {"date": "2017-04-27", "close": 31.69, "volume": 24989540.0}, {"date": "2017-04-28", "close": 32.23, "volume": 23394500.0}, {"date": "2017-05-01", "close": 31.33, "volume": 34290360.0}, {"date": "2017-05-02", "close": 31.17, "volume": 12423910.0}, {"date": "2017-05-03", "close": 30.7, "volume": 20602980.0}, {"date": "2017-05-04", "close": 29.65, "volume": 30046780.0}, {"date": "2017-05-05", "close": 30.27, "volume": 20446450.0}, {"date": "2017-05-08", "close": 30.31, "volume": 10277820.0}, {"date": "2017-05-09", "close": 30.21, "volume": 11548760.0}, {"date": "2017-05-10", "close": 30.94, "volume": 20178530.0}, {"date": "2017-05-11", "close": 32.09, "volume": 24371170.0}, {"date": "2017-05-12", "close": 32.54, "volume": 15844000.0}, {"date": "2017-05-15", "close": 32.76, "volume": 15472270.0}, {"date": "2017-05-16", "close": 32.98, "volume": 10393400.0}, {"date": "2017-05-17", "close": 33.79, "volume": 24287560.0}, {"date": "2017-05-18", "close": 32.57, "volume": 29678970.0}, {"date": "2017-05-19", "close": 32.61, "volume": 8209823.0}, {"date": "2017-05-22", "close": 33.13, "volume": 11918030.0}, {"date": "2017-05-23", "close": 31.91, "volume": 24153770.0}, {"date": "2017-05-24", "close": 32.21, "volume": 22168290.0}, {"date": "2017-05-25", "close": 31.74, "volume": 18706900.0}, {"date": "2017-05-26", "close": 31.92, "volume": 9927124.0}, {"date": "2017-05-30", "close": 31.48, "volume": 18896000.0}, {"date": "2017-05-31", "close": 31.43, "volume": 11327150.0}, {"date": "2017-06-01", "close": 31.33, "volume": 11677470.0}, {"date": "2017-06-02", "close": 31.88, "volume": 14442920.0}, {"date": "2017-06-05", "close": 32.08, "volume": 8329149.0}, {"date": "2017-06-06", "close": 34.04, "volume": 34235070.0}, {"date": "2017-06-07", "close": 33.95, "volume": 17004350.0}, {"date": "2017-06-08", "close": 33.34, "volume": 14656760.0}, {"date": "2017-06-09", "close": 32.79, "volume": 14609120.0}, {"date": "2017-06-12", "close": 33.56, "volume": 18402630.0}, {"date": "2017-06-13", "close": 34.34, "volume": 17778290.0}, {"date": "2017-06-14", "close": 32.85, "volume": 38920550.0}, {"date": "2017-06-15", "close": 32.72, "volume": 12121640.0}, {"date": "2017-06-16", "close": 33.0, "volume": 15882070.0}, {"date": "2017-06-19", "close": 32.46, "volume": 18857280.0}, {"date": "2017-06-20", "close": 32.41, "volume": 7912297.0}, {"date": "2017-06-21", "close": 32.93, "volume": 10959780.0}, {"date": "2017-06-22", "close": 33.61, "volume": 13006380.0}, {"date": "2017-06-23", "close": 34.2, "volume": 11184090.0}, {"date": "2017-06-26", "close": 33.75, "volume": 12680180.0}, {"date": "2017-06-27", "close": 33.5, "volume": 8420570.0}, {"date": "2017-06-28", "close": 34.02, "volume": 9286690.0}, {"date": "2017-06-29", "close": 33.32, "volume": 14805580.0}, {"date": "2017-06-30", "close": 33.38, "volume": 7703092.0}, {"date": "2017-07-03", "close": 32.18, "volume": 15494100.0}, {"date": "2017-07-05", "close": 32.55, "volume": 16608740.0}, {"date": "2017-07-06", "close": 32.02, "volume": 12768920.0}, {"date": "2017-07-07", "close": 31.29, "volume": 17122950.0}, {"date": "2017-07-10", "close": 32.06, "volume": 14885120.0}, {"date": "2017-07-11", "close": 32.18, "volume": 8459180.0}, {"date": "2017-07-12", "close": 32.3, "volume": 9281824.0}, {"date": "2017-07-13", "close": 31.89, "volume": 8344355.0}, {"date": "2017-07-14", "close": 32.4, "volume": 12386280.0}, {"date": "2017-07-17", "close": 32.76, "volume": 9436985.0}, {"date": "2017-07-18", "close": 32.93, "volume": 8895535.0}, {"date": "2017-07-19", "close": 32.8, "volume": 6630348.0}, {"date": "2017-07-20", "close": 32.96, "volume": 7296933.0}, {"date": "2017-07-21", "close": 33.14, "volume": 7598759.0}, {"date": "2017-07-24", "close": 32.48, "volume": 11599860.0}, {"date": "2017-07-25", "close": 32.31, "volume": 6371581.0}, {"date": "2017-07-26", "close": 33.52, "volume": 20241910.0}, {"date": "2017-07-27", "close": 32.93, "volume": 12766470.0}, {"date": "2017-07-28", "close": 33.64, "volume": 15507850.0}, {"date": "2017-07-31", "close": 33.62, "volume": 9012849.0}, {"date": "2017-08-01", "close": 33.54, "volume": 8094446.0}, {"date": "2017-08-02", "close": 33.23, "volume": 8419462.0}, {"date": "2017-08-03", "close": 33.1, "volume": 5593714.0}, {"date": "2017-08-04", "close": 32.39, "volume": 17166740.0}, {"date": "2017-08-07", "close": 32.22, "volume": 6833927.0}, {"date": "2017-08-08", "close": 32.24, "volume": 10449150.0}, {"date": "2017-08-09", "close": 32.82, "volume": 15018570.0}, {"date": "2017-08-10", "close": 33.33, "volume": 18295510.0}, {"date": "2017-08-11", "close": 33.63, "volume": 13103100.0}, {"date": "2017-08-14", "close": 33.05, "volume": 10704080.0}, {"date": "2017-08-15", "close": 32.56, "volume": 9580644.0}, {"date": "2017-08-16", "close": 33.34, "volume": 14045870.0}, {"date": "2017-08-17", "close": 33.4, "volume": 8395190.0}, {"date": "2017-08-18", "close": 33.39, "volume": 11685810.0}, {"date": "2017-08-21", "close": 33.9, "volume": 11358360.0}, {"date": "2017-08-22", "close": 33.5, "volume": 9614498.0}, {"date": "2017-08-23", "close": 33.78, "volume": 5526297.0}, {"date": "2017-08-24", "close": 33.8, "volume": 7026806.0}, {"date": "2017-08-25", "close": 33.94, "volume": 8216188.0}, {"date": "2017-08-28", "close": 35.24, "volume": 25539870.0}, {"date": "2017-08-29", "close": 35.42, "volume": 14823440.0}, {"date": "2017-08-30", "close": 34.92, "volume": 10956260.0}, {"date": "2017-08-31", "close": 36.08, "volume": 19061280.0}, {"date": "2017-09-01", "close": 36.26, "volume": 11197450.0}, {"date": "2017-09-05", "close": 37.4, "volume": 18249240.0}, {"date": "2017-09-06", "close": 36.82, "volume": 16843250.0}, {"date": "2017-09-07", "close": 37.68, "volume": 16763040.0}, {"date": "2017-09-08", "close": 36.96, "volume": 17742880.0}, {"date": "2017-09-11", "close": 35.93, "volume": 18837030.0}, {"date": "2017-09-12", "close": 36.34, "volume": 11156290.0}, {"date": "2017-09-13", "close": 35.54, "volume": 17028870.0}, {"date": "2017-09-14", "close": 35.88, "volume": 15565840.0}, {"date": "2017-09-15", "close": 35.28, "volume": 18806260.0}, {"date": "2017-09-18", "close": 34.49, "volume": 15739870.0}, {"date": "2017-09-19", "close": 34.72, "volume": 11650040.0}, {"date": "2017-09-20", "close": 34.11, "volume": 18289270.0}, {"date": "2017-09-21", "close": 33.75, "volume": 9541726.0}, {"date": "2017-09-22", "close": 34.29, "volume": 10839530.0}, {"date": "2017-09-25", "close": 34.95, "volume": 17632580.0}, {"date": "2017-09-26", "close": 34.1, "volume": 17143980.0}, {"date": "2017-09-27", "close": 33.57, "volume": 13153250.0}, {"date": "2017-09-28", "close": 33.88, "volume": 10254250.0}, {"date": "2017-09-29", "close": 33.59, "volume": 9155430.0}, {"date": "2017-10-02", "close": 33.6, "volume": 15524730.0}, {"date": "2017-10-03", "close": 34.04, "volume": 9345734.0}, {"date": "2017-10-04", "close": 34.32, "volume": 7601780.0}, {"date": "2017-10-05", "close": 33.79, "volume": 9297699.0}, {"date": "2017-10-06", "close": 34.59, "volume": 16509000.0}, {"date": "2017-10-09", "close": 34.97, "volume": 6770976.0}, {"date": "2017-10-10", "close": 34.52, "volume": 13294450.0}, {"date": "2017-10-11", "close": 34.92, "volume": 13723470.0}, {"date": "2017-10-12", "close": 34.65, "volume": 7372259.0}, {"date": "2017-10-13", "close": 34.62, "volume": 3750865.0}, {"date": "2017-10-16", "close": 33.95, "volume": 13321860.0}, {"date": "2017-10-17", "close": 33.88, "volume": 6986517.0}, {"date": "2017-10-18", "close": 33.57, "volume": 6480947.0}, {"date": "2017-10-19", "close": 33.81, "volume": 6557884.0}, {"date": "2017-10-20", "close": 33.27, "volume": 9500705.0}, {"date": "2017-10-23", "close": 33.06, "volume": 9409267.0}, {"date": "2017-10-24", "close": 32.68, "volume": 9225913.0}, {"date": "2017-10-25", "close": 32.39, "volume": 9054355.0}, {"date": "2017-10-26", "close": 31.91, "volume": 15243330.0}, {"date": "2017-10-27", "close": 32.1, "volume": 9433961.0}, {"date": "2017-10-30", "close": 32.47, "volume": 11389550.0}, {"date": "2017-10-31", "close": 31.99, "volume": 9832665.0}, {"date": "2017-11-01", "close": 32.12, "volume": 8566398.0}, {"date": "2017-11-02", "close": 32.42, "volume": 10637700.0}, {"date": "2017-11-03", "close": 32.12, "volume": 10854060.0}, {"date": "2017-11-06", "close": 32.8, "volume": 14309650.0}, {"date": "2017-11-07", "close": 32.5, "volume": 7356922.0}, {"date": "2017-11-08", "close": 32.71, "volume": 7321887.0}, {"date": "2017-11-09", "close": 32.6, "volume": 6584245.0}, {"date": "2017-11-10", "close": 32.11, "volume": 8376133.0}, {"date": "2017-11-13", "close": 31.89, "volume": 10272940.0}, {"date": "2017-11-14", "close": 31.67, "volume": 8452823.0}, {"date": "2017-11-15", "close": 31.88, "volume": 8802229.0}, {"date": "2017-11-16", "close": 31.91, "volume": 9783251.0}, {"date": "2017-11-17", "close": 32.4, "volume": 10027400.0}, {"date": "2017-11-20", "close": 31.78, "volume": 14640220.0}, {"date": "2017-11-21", "close": 31.97, "volume": 8706207.0}, {"date": "2017-11-22", "close": 32.47, "volume": 12728890.0}, {"date": "2017-11-24", "close": 32.18, "volume": 5009677.0}, {"date": "2017-11-27", "close": 32.53, "volume": 10252290.0}, {"date": "2017-11-28", "close": 32.3, "volume": 4997421.0}, {"date": "2017-11-29", "close": 31.71, "volume": 10899640.0}, {"date": "2017-11-30", "close": 31.65, "volume": 7407783.0}, {"date": "2017-12-01", "close": 31.75, "volume": 14139590.0}, {"date": "2017-12-04", "close": 31.3, "volume": 8929171.0}, {"date": "2017-12-05", "close": 30.86, "volume": 10940750.0}, {"date": "2017-12-06", "close": 30.43, "volume": 14939740.0}, {"date": "2017-12-07", "close": 30.04, "volume": 11942030.0}, {"date": "2017-12-08", "close": 30.33, "volume": 8968922.0}, {"date": "2017-12-11", "close": 30.36, "volume": 6088020.0}, {"date": "2017-12-12", "close": 30.42, "volume": 4620113.0}, {"date": "2017-12-13", "close": 31.58, "volume": 24940230.0}, {"date": "2017-12-14", "close": 31.54, "volume": 10287700.0}, {"date": "2017-12-15", "close": 31.46, "volume": 7033392.0}, {"date": "2017-12-18", "close": 31.98, "volume": 10963820.0}, {"date": "2017-12-19", "close": 32.11, "volume": 7945529.0}, {"date": "2017-12-20", "close": 32.72, "volume": 14281190.0}, {"date": "2017-12-21", "close": 33.07, "volume": 8195689.0}, {"date": "2017-12-22", "close": 33.53, "volume": 11284810.0}, {"date": "2017-12-26", "close": 34.3, "volume": 15401510.0}, {"date": "2017-12-27", "close": 34.26, "volume": 11423990.0}, {"date": "2017-12-28", "close": 34.25, "volume": 6458776.0}, {"date": "2017-12-29", "close": 34.13, "volume": 7183255.0}, {"date": "2018-01-02", "close": 35.14, "volume": 14038250.0}, {"date": "2018-01-03", "close": 34.54, "volume": 13708410.0}, {"date": "2018-01-04", "close": 34.78, "volume": 8097668.0}, {"date": "2018-01-05", "close": 34.48, "volume": 7955260.0}, {"date": "2018-01-08", "close": 33.95, "volume": 13307720.0}, {"date": "2018-01-09", "close": 33.27, "volume": 11513010.0}, {"date": "2018-01-10", "close": 33.68, "volume": 13482850.0}, {"date": "2018-01-11", "close": 33.96, "volume": 11949860.0}, {"date": "2018-01-12", "close": 34.94, "volume": 17408940.0}, {"date": "2018-01-16", "close": 35.57, "volume": 12745440.0}, {"date": "2018-01-17", "close": 34.94, "volume": 14071000.0}, {"date": "2018-01-18", "close": 34.28, "volume": 14961810.0}, {"date": "2018-01-19", "close": 34.4, "volume": 6880110.0}, {"date": "2018-01-22", "close": 34.51, "volume": 5594902.0}, {"date": "2018-01-23", "close": 35.03, "volume": 12396750.0}, {"date": "2018-01-24", "close": 35.74, "volume": 16113970.0}, {"date": "2018-01-25", "close": 34.52, "volume": 27159590.0}, {"date": "2018-01-26", "close": 34.79, "volume": 7238055.0}, {"date": "2018-01-29", "close": 33.57, "volume": 19944050.0}, {"date": "2018-01-30", "close": 33.12, "volume": 14943290.0}, {"date": "2018-01-31", "close": 33.68, "volume": 19839300.0}, {"date": "2018-02-01", "close": 33.63, "volume": 9898666.0}, {"date": "2018-02-02", "close": 32.29, "volume": 25321390.0}, {"date": "2018-02-05", "close": 32.38, "volume": 11099190.0}, {"date": "2018-02-06", "close": 31.51, "volume": 20447670.0}, {"date": "2018-02-07", "close": 31.25, "volume": 14638340.0}, {"date": "2018-02-08", "close": 31.33, "volume": 11805640.0}, {"date": "2018-02-09", "close": 30.63, "volume": 25698480.0}, {"date": "2018-02-12", "close": 31.69, "volume": 26193700.0}, {"date": "2018-02-13", "close": 31.97, "volume": 7858542.0}, {"date": "2018-02-14", "close": 33.45, "volume": 25606890.0}, {"date": "2018-02-15", "close": 33.55, "volume": 7467556.0}, {"date": "2018-02-16", "close": 32.51, "volume": 15423780.0}, {"date": "2018-02-20", "close": 31.6, "volume": 17353060.0}, {"date": "2018-02-21", "close": 31.55, "volume": 10937190.0}, {"date": "2018-02-22", "close": 31.54, "volume": 7144642.0}, {"date": "2018-02-23", "close": 31.91, "volume": 6989431.0}, {"date": "2018-02-26", "close": 32.47, "volume": 9812988.0}, {"date": "2018-02-27", "close": 31.52, "volume": 23687300.0}, {"date": "2018-02-28", "close": 31.38, "volume": 5441250.0}, {"date": "2018-03-01", "close": 31.89, "volume": 16746980.0}, {"date": "2018-03-02", "close": 31.73, "volume": 10011030.0}, {"date": "2018-03-05", "close": 31.81, "volume": 4196832.0}, {"date": "2018-03-06", "close": 32.4, "volume": 18749640.0}, {"date": "2018-03-07", "close": 31.67, "volume": 16469800.0}, {"date": "2018-03-08", "close": 31.77, "volume": 9225048.0}, {"date": "2018-03-09", "close": 31.72, "volume": 11206420.0}, {"date": "2018-03-12", "close": 31.99, "volume": 13198050.0}, {"date": "2018-03-13", "close": 31.83, "volume": 6130651.0}, {"date": "2018-03-14", "close": 31.84, "volume": 5620949.0}, {"date": "2018-03-15", "close": 31.53, "volume": 9569766.0}, {"date": "2018-03-16", "close": 31.41, "volume": 17135860.0}, {"date": "2018-03-19", "close": 31.73, "volume": 9923303.0}, {"date": "2018-03-20", "close": 31.38, "volume": 8444602.0}, {"date": "2018-03-21", "close": 32.51, "volume": 21637330.0}, {"date": "2018-03-22", "close": 32.07, "volume": 8805382.0}, {"date": "2018-03-23", "close": 32.78, "volume": 17824170.0}, {"date": "2018-03-26", "close": 32.96, "volume": 8822902.0}, {"date": "2018-03-27", "close": 32.41, "volume": 19623850.0}, {"date": "2018-03-28", "close": 31.68, "volume": 16653330.0}, {"date": "2018-03-29", "close": 32.15, "volume": 11236290.0}, {"date": "2018-04-02", "close": 32.48, "volume": 11584760.0}, {"date": "2018-04-03", "close": 32.0, "volume": 9631176.0}, {"date": "2018-04-04", "close": 31.9, "volume": 9084625.0}, {"date": "2018-04-05", "close": 32.06, "volume": 4459115.0}, {"date": "2018-04-06", "close": 32.39, "volume": 8373712.0}, {"date": "2018-04-09", "close": 32.33, "volume": 7817926.0}, {"date": "2018-04-10", "close": 32.6, "volume": 8502249.0}, {"date": "2018-04-11", "close": 33.37, "volume": 27410510.0}, {"date": "2018-04-12", "close": 32.85, "volume": 12162900.0}, {"date": "2018-04-13", "close": 33.49, "volume": 13661380.0}, {"date": "2018-04-16", "close": 33.46, "volume": 7899813.0}, {"date": "2018-04-17", "close": 33.65, "volume": 5385427.0}, {"date": "2018-04-18", "close": 33.97, "volume": 17862940.0}, {"date": "2018-04-19", "close": 34.06, "volume": 7320938.0}, {"date": "2018-04-20", "close": 33.49, "volume": 9880998.0}, {"date": "2018-04-23", "close": 32.81, "volume": 16993510.0}, {"date": "2018-04-24", "close": 33.19, "volume": 8739400.0}, {"date": "2018-04-25", "close": 32.78, "volume": 9669737.0}, {"date": "2018-04-26", "close": 32.96, "volume": 10144450.0}, {"date": "2018-04-27", "close": 33.03, "volume": 3113421.0}, {"date": "2018-04-30", "close": 32.51, "volume": 11381490.0}, {"date": "2018-05-01", "close": 32.71, "volume": 11865890.0}, {"date": "2018-05-02", "close": 33.07, "volume": 13116270.0}, {"date": "2018-05-03", "close": 33.48, "volume": 9496995.0}, {"date": "2018-05-04", "close": 33.55, "volume": 5990556.0}, {"date": "2018-05-07", "close": 33.34, "volume": 9709572.0}, {"date": "2018-05-08", "close": 33.41, "volume": 8450469.0}, {"date": "2018-05-09", "close": 33.42, "volume": 5472383.0}, {"date": "2018-05-10", "close": 34.1, "volume": 12922500.0}, {"date": "2018-05-11", "close": 33.85, "volume": 10100150.0}, {"date": "2018-05-14", "close": 33.55, "volume": 6275584.0}, {"date": "2018-05-15", "close": 32.85, "volume": 14230340.0}, {"date": "2018-05-16", "close": 32.83, "volume": 5312841.0}, {"date": "2018-05-17", "close": 32.82, "volume": 3265365.0}, {"date": "2018-05-18", "close": 32.84, "volume": 10198100.0}, {"date": "2018-05-21", "close": 33.12, "volume": 7139040.0}, {"date": "2018-05-22", "close": 32.76, "volume": 8702871.0}, {"date": "2018-05-23", "close": 33.04, "volume": 11388050.0}, {"date": "2018-05-24", "close": 33.5, "volume": 12765230.0}, {"date": "2018-05-25", "close": 32.89, "volume": 12850430.0}, {"date": "2018-05-29", "close": 32.63, "volume": 8924061.0}, {"date": "2018-05-30", "close": 33.09, "volume": 12167800.0}, {"date": "2018-05-31", "close": 32.73, "volume": 8250381.0}, {"date": "2018-06-01", "close": 32.8, "volume": 6071947.0}, {"date": "2018-06-04", "close": 32.79, "volume": 4326272.0}, {"date": "2018-06-05", "close": 32.96, "volume": 7554345.0}, {"date": "2018-06-06", "close": 32.99, "volume": 5499317.0}, {"date": "2018-06-07", "close": 32.95, "volume": 3244661.0}, {"date": "2018-06-08", "close": 32.78, "volume": 5961336.0}, {"date": "2018-06-11", "close": 33.02, "volume": 23779640.0}, {"date": "2018-06-12", "close": 32.85, "volume": 10078490.0}, {"date": "2018-06-13", "close": 33.0, "volume": 14042140.0}, {"date": "2018-06-14", "close": 33.2, "volume": 16698340.0}, {"date": "2018-06-15", "close": 32.71, "volume": 16160260.0}, {"date": "2018-06-18", "close": 32.71, "volume": 5253272.0}, {"date": "2018-06-19", "close": 32.45, "volume": 6549180.0}, {"date": "2018-06-20", "close": 32.25, "volume": 8655534.0}, {"date": "2018-06-21", "close": 32.4, "volume": 6354264.0}, {"date": "2018-06-22", "close": 32.78, "volume": 6694490.0}, {"date": "2018-06-25", "close": 32.52, "volume": 7693742.0}, {"date": "2018-06-26", "close": 32.41, "volume": 4946979.0}, {"date": "2018-06-27", "close": 32.14, "volume": 7462751.0}, {"date": "2018-06-28", "close": 32.2, "volume": 5819422.0}, {"date": "2018-06-29", "close": 32.7, "volume": 9679325.0}, {"date": "2018-07-02", "close": 32.36, "volume": 6893961.0}, {"date": "2018-07-03", "close": 33.0, "volume": 12917740.0}, {"date": "2018-07-05", "close": 33.31, "volume": 13075580.0}, {"date": "2018-07-06", "close": 33.5, "volume": 8857101.0}, {"date": "2018-07-09", "close": 33.51, "volume": 7859282.0}, {"date": "2018-07-10", "close": 33.42, "volume": 4156378.0}, {"date": "2018-07-11", "close": 32.56, "volume": 15499900.0}, {"date": "2018-07-12", "close": 32.7, "volume": 6228832.0}, {"date": "2018-07-13", "close": 32.53, "volume": 7046876.0}, {"date": "2018-07-16", "close": 32.28, "volume": 7115514.0}, {"date": "2018-07-17", "close": 32.11, "volume": 6878953.0}, {"date": "2018-07-18", "close": 32.28, "volume": 14315300.0}, {"date": "2018-07-19", "close": 31.86, "volume": 14902120.0}, {"date": "2018-07-20", "close": 32.09, "volume": 11656990.0}, {"date": "2018-07-23", "close": 31.7, "volume": 9981461.0}, {"date": "2018-07-24", "close": 32.05, "volume": 6500249.0}, {"date": "2018-07-25", "close": 32.42, "volume": 12291710.0}, {"date": "2018-07-26", "close": 31.91, "volume": 12678070.0}, {"date": "2018-07-27", "close": 31.92, "volume": 7199896.0}, {"date": "2018-07-30", "close": 31.7, "volume": 6152607.0}, {"date": "2018-07-31", "close": 31.72, "volume": 4628218.0}, {"date": "2018-08-01", "close": 31.54, "volume": 8545811.0}, {"date": "2018-08-02", "close": 31.23, "volume": 10764780.0}, {"date": "2018-08-03", "close": 31.46, "volume": 9329537.0}, {"date": "2018-08-06", "close": 31.11, "volume": 11501200.0}, {"date": "2018-08-07", "close": 30.77, "volume": 7225377.0}, {"date": "2018-08-08", "close": 30.8, "volume": 6734369.0}, {"date": "2018-08-09", "close": 30.81, "volume": 7166682.0}, {"date": "2018-08-10", "close": 30.6, "volume": 9790618.0}, {"date": "2018-08-13", "close": 29.56, "volume": 24362430.0}, {"date": "2018-08-14", "close": 29.34, "volume": 9605380.0}, {"date": "2018-08-15", "close": 27.63, "volume": 35513680.0}, {"date": "2018-08-16", "close": 26.81, "volume": 23757910.0}, {"date": "2018-08-17", "close": 27.49, "volume": 28153100.0}, {"date": "2018-08-20", "close": 27.81, "volume": 28332030.0}, {"date": "2018-08-21", "close": 28.04, "volume": 13757630.0}, {"date": "2018-08-22", "close": 28.09, "volume": 7004507.0}, {"date": "2018-08-23", "close": 27.15, "volume": 21551530.0}, {"date": "2018-08-24", "close": 28.21, "volume": 24721970.0}, {"date": "2018-08-27", "close": 28.82, "volume": 18671410.0}, {"date": "2018-08-28", "close": 28.17, "volume": 21137410.0}, {"date": "2018-08-29", "close": 28.17, "volume": 8296977.0}, {"date": "2018-08-30", "close": 27.75, "volume": 11396270.0}, {"date": "2018-08-31", "close": 27.64, "volume": 7178002.0}, {"date": "2018-09-04", "close": 27.13, "volume": 16044740.0}, {"date": "2018-09-05", "close": 26.87, "volume": 10374900.0}, {"date": "2018-09-06", "close": 26.77, "volume": 16288810.0}, {"date": "2018-09-07", "close": 26.85, "volume": 10920930.0}, {"date": "2018-09-10", "close": 26.46, "volume": 12336680.0}, {"date": "2018-09-11", "close": 26.44, "volume": 15091330.0}, {"date": "2018-09-12", "close": 27.36, "volume": 24880500.0}, {"date": "2018-09-13", "close": 27.15, "volume": 17948820.0}, {"date": "2018-09-14", "close": 26.81, "volume": 11068820.0}, {"date": "2018-09-17", "close": 27.52, "volume": 20349450.0}, {"date": "2018-09-18", "close": 27.46, "volume": 11226500.0}, {"date": "2018-09-19", "close": 28.15, "volume": 19774640.0}, {"date": "2018-09-20", "close": 28.56, "volume": 18872460.0}, {"date": "2018-09-21", "close": 28.08, "volume": 18329080.0}, {"date": "2018-09-24", "close": 27.91, "volume": 12900600.0}, {"date": "2018-09-25", "close": 28.02, "volume": 10788780.0}, {"date": "2018-09-26", "close": 27.54, "volume": 20498440.0}, {"date": "2018-09-27", "close": 26.91, "volume": 17162500.0}, {"date": "2018-09-28", "close": 27.36, "volume": 14804620.0}, {"date": "2018-10-01", "close": 27.39, "volume": 7339591.0}, {"date": "2018-10-02", "close": 28.02, "volume": 17925950.0}, {"date": "2018-10-03", "close": 27.74, "volume": 12133880.0}, {"date": "2018-10-04", "close": 27.83, "volume": 11224160.0}, {"date": "2018-10-05", "close": 27.62, "volume": 8833756.0}, {"date": "2018-10-08", "close": 27.87, "volume": 10013710.0}, {"date": "2018-10-09", "close": 27.33, "volume": 11339940.0}, {"date": "2018-10-10", "close": 27.55, "volume": 10604840.0}, {"date": "2018-10-11", "close": 29.33, "volume": 35612850.0}, {"date": "2018-10-12", "close": 29.3, "volume": 18864390.0}, {"date": "2018-10-15", "close": 29.79, "volume": 15661500.0}, {"date": "2018-10-16", "close": 29.74, "volume": 9286154.0}, {"date": "2018-10-17", "close": 29.45, "volume": 10213570.0}, {"date": "2018-10-18", "close": 29.31, "volume": 8716433.0}, {"date": "2018-10-19", "close": 29.63, "volume": 8405896.0}, {"date": "2018-10-22", "close": 29.27, "volume": 8725504.0}, {"date": "2018-10-23", "close": 29.67, "volume": 13481380.0}, {"date": "2018-10-24", "close": 29.35, "volume": 10577220.0}, {"date": "2018-10-25", "close": 28.38, "volume": 18590430.0}, {"date": "2018-10-26", "close": 28.21, "volume": 18724440.0}, {"date": "2018-10-29", "close": 27.89, "volume": 10214160.0}, {"date": "2018-10-30", "close": 27.97, "volume": 13948420.0}, {"date": "2018-10-31", "close": 27.32, "volume": 19497980.0}, {"date": "2018-11-01", "close": 28.14, "volume": 18517930.0}, {"date": "2018-11-02", "close": 28.06, "volume": 16191570.0}, {"date": "2018-11-05", "close": 28.28, "volume": 8082044.0}, {"date": "2018-11-06", "close": 27.92, "volume": 8339552.0}, {"date": "2018-11-07", "close": 27.67, "volume": 12866390.0}, {"date": "2018-11-08", "close": 27.54, "volume": 11034220.0}, {"date": "2018-11-09", "close": 27.13, "volume": 11356830.0}, {"date": "2018-11-12", "close": 26.55, "volume": 23829930.0}, {"date": "2018-11-13", "close": 26.17, "volume": 14457620.0}, {"date": "2018-11-14", "close": 26.64, "volume": 20563290.0}, {"date": "2018-11-15", "close": 27.12, "volume": 11804000.0}, {"date": "2018-11-16", "close": 27.51, "volume": 12126380.0}, {"date": "2018-11-19", "close": 27.6, "volume": 7339740.0}, {"date": "2018-11-20", "close": 27.35, "volume": 10732590.0}, {"date": "2018-11-21", "close": 28.1, "volume": 23359480.0}, {"date": "2018-11-23", "close": 27.27, "volume": 11462010.0}, {"date": "2018-11-26", "close": 26.99, "volume": 7732553.0}, {"date": "2018-11-27", "close": 26.47, "volume": 12877910.0}, {"date": "2018-11-28", "close": 27.18, "volume": 17629120.0}, {"date": "2018-11-29", "close": 26.85, "volume": 8434039.0}, {"date": "2018-11-30", "close": 26.59, "volume": 8097633.0}, {"date": "2018-12-03", "close": 27.07, "volume": 8627836.0}, {"date": "2018-12-04", "close": 27.16, "volume": 7537126.0}, {"date": "2018-12-06", "close": 27.22, "volume": 9794052.0}, {"date": "2018-12-07", "close": 28.04, "volume": 22663290.0}, {"date": "2018-12-10", "close": 27.76, "volume": 11586930.0}, {"date": "2018-12-11", "close": 27.95, "volume": 7242663.0}, {"date": "2018-12-12", "close": 28.37, "volume": 17992390.0}, {"date": "2018-12-13", "close": 28.33, "volume": 11584350.0}, {"date": "2018-12-14", "close": 27.77, "volume": 11982630.0}, {"date": "2018-12-17", "close": 28.75, "volume": 18289350.0}, {"date": "2018-12-18", "close": 29.46, "volume": 14092810.0}, {"date": "2018-12-19", "close": 28.05, "volume": 30529750.0}, {"date": "2018-12-20", "close": 29.1, "volume": 30230680.0}, {"date": "2018-12-21", "close": 28.94, "volume": 12982540.0}, {"date": "2018-12-24", "close": 29.88, "volume": 14623150.0}, {"date": "2018-12-26", "close": 29.26, "volume": 18252460.0}, {"date": "2018-12-27", "close": 29.74, "volume": 11074330.0}, {"date": "2018-12-28", "close": 29.44, "volume": 7542582.0}, {"date": "2018-12-31", "close": 30.22, "volume": 14755720.0}, {"date": "2019-01-02", "close": 30.33, "volume": 7548129.0}, {"date": "2019-01-03", "close": 31.45, "volume": 16310520.0}, {"date": "2019-01-04", "close": 31.28, "volume": 16722800.0}, {"date": "2019-01-07", "close": 30.82, "volume": 9645993.0}, {"date": "2019-01-08", "close": 31.06, "volume": 8145048.0}, {"date": "2019-01-09", "close": 31.44, "volume": 8472653.0}, {"date": "2019-01-10", "close": 30.7, "volume": 17804970.0}, {"date": "2019-01-11", "close": 30.69, "volume": 4454635.0}, {"date": "2019-01-14", "close": 30.65, "volume": 11145290.0}, {"date": "2019-01-15", "close": 30.1, "volume": 11330660.0}, {"date": "2019-01-16", "close": 30.19, "volume": 5655784.0}, {"date": "2019-01-17", "close": 30.27, "volume": 7876703.0}, {"date": "2019-01-18", "close": 29.33, "volume": 17383860.0}, {"date": "2019-01-22", "close": 29.52, "volume": 13694790.0}, {"date": "2019-01-23", "close": 29.66, "volume": 4405137.0}, {"date": "2019-01-24", "close": 29.56, "volume": 5888987.0}, {"date": "2019-01-25", "close": 30.6, "volume": 18783900.0}, {"date": "2019-01-28", "close": 31.28, "volume": 16251850.0}, {"date": "2019-01-29", "close": 31.95, "volume": 20257450.0}, {"date": "2019-01-30", "close": 32.28, "volume": 15192530.0}, {"date": "2019-01-31", "close": 32.96, "volume": 11479090.0}, {"date": "2019-02-01", "close": 32.84, "volume": 8174892.0}, {"date": "2019-02-04", "close": 32.47, "volume": 10989000.0}, {"date": "2019-02-05", "close": 32.78, "volume": 6861369.0}, {"date": "2019-02-06", "close": 32.05, "volume": 23721950.0}, {"date": "2019-02-07", "close": 31.57, "volume": 11065840.0}, {"date": "2019-02-08", "close": 32.33, "volume": 11590110.0}, {"date": "2019-02-11", "close": 31.84, "volume": 9582782.0}, {"date": "2019-02-12", "close": 31.97, "volume": 4441811.0}, {"date": "2019-02-13", "close": 31.89, "volume": 6849289.0}, {"date": "2019-02-14", "close": 32.33, "volume": 10198620.0}, {"date": "2019-02-15", "close": 32.95, "volume": 10472570.0}, {"date": "2019-02-19", "close": 34.34, "volume": 21771620.0}, {"date": "2019-02-20", "close": 34.41, "volume": 16883800.0}, {"date": "2019-02-21", "close": 33.72, "volume": 13330820.0}, {"date": "2019-02-22", "close": 33.86, "volume": 17246040.0}, {"date": "2019-02-25", "close": 33.23, "volume": 13163510.0}, {"date": "2019-02-26", "close": 33.5, "volume": 9374806.0}, {"date": "2019-02-27", "close": 32.75, "volume": 19559980.0}, {"date": "2019-02-28", "close": 32.41, "volume": 12812680.0}, {"date": "2019-03-01", "close": 31.44, "volume": 19226320.0}, {"date": "2019-03-04", "close": 31.43, "volume": 12084310.0}, {"date": "2019-03-05", "close": 31.44, "volume": 8464537.0}, {"date": "2019-03-06", "close": 30.63, "volume": 20578240.0}, {"date": "2019-03-07", "close": 31.0, "volume": 11171340.0}, {"date": "2019-03-08", "close": 32.3, "volume": 20275980.0}, {"date": "2019-03-11", "close": 32.01, "volume": 17305880.0}, {"date": "2019-03-12", "close": 32.67, "volume": 17399910.0}, {"date": "2019-03-13", "close": 32.98, "volume": 9328691.0}, {"date": "2019-03-14", "close": 32.1, "volume": 16599430.0}, {"date": "2019-03-15", "close": 32.33, "volume": 11401860.0}, {"date": "2019-03-18", "close": 32.0, "volume": 8374761.0}, {"date": "2019-03-19", "close": 32.23, "volume": 7712143.0}, {"date": "2019-03-20", "close": 33.09, "volume": 17397200.0}, {"date": "2019-03-21", "close": 33.11, "volume": 13329190.0}, {"date": "2019-03-22", "close": 32.73, "volume": 18947660.0}, {"date": "2019-03-25", "close": 33.48, "volume": 13996590.0}, {"date": "2019-03-26", "close": 33.47, "volume": 8994929.0}, {"date": "2019-03-27", "close": 32.88, "volume": 14185800.0}, {"date": "2019-03-28", "close": 31.71, "volume": 21130920.0}, {"date": "2019-03-29", "close": 31.73, "volume": 12591380.0}, {"date": "2019-04-01", "close": 30.86, "volume": 17917830.0}, {"date": "2019-04-02", "close": 30.95, "volume": 7758017.0}, {"date": "2019-04-03", "close": 31.07, "volume": 8583910.0}, {"date": "2019-04-04", "close": 31.71, "volume": 12977860.0}, {"date": "2019-04-05", "close": 31.79, "volume": 7536910.0}, {"date": "2019-04-08", "close": 32.28, "volume": 12924470.0}, {"date": "2019-04-09", "close": 32.48, "volume": 12553520.0}, {"date": "2019-04-10", "close": 32.05, "volume": 11178500.0}, {"date": "2019-04-11", "close": 31.3, "volume": 15152710.0}, {"date": "2019-04-12", "close": 31.13, "volume": 7932979.0}, {"date": "2019-04-15", "close": 30.93, "volume": 9322658.0}, {"date": "2019-04-16", "close": 30.29, "volume": 13737220.0}, {"date": "2019-04-17", "close": 30.18, "volume": 8262314.0}, {"date": "2019-04-18", "close": 29.57, "volume": 20235560.0}, {"date": "2019-04-22", "close": 28.96, "volume": 13686830.0}, {"date": "2019-04-23", "close": 28.81, "volume": 10749810.0}, {"date": "2019-04-24", "close": 29.31, "volume": 20331450.0}, {"date": "2019-04-25", "close": 29.18, "volume": 10462190.0}, {"date": "2019-04-26", "close": 30.12, "volume": 16336210.0}, {"date": "2019-04-29", "close": 29.32, "volume": 16337700.0}, {"date": "2019-04-30", "close": 29.33, "volume": 5748885.0}, {"date": "2019-05-01", "close": 28.81, "volume": 17726230.0}, {"date": "2019-05-02", "close": 28.18, "volume": 14335230.0}, {"date": "2019-05-03", "close": 28.41, "volume": 16290240.0}, {"date": "2019-05-06", "close": 28.49, "volume": 9200865.0}, {"date": "2019-05-07", "close": 29.1, "volume": 14429290.0}, {"date": "2019-05-08", "close": 28.63, "volume": 11841370.0}, {"date": "2019-05-09", "close": 28.54, "volume": 13591400.0}, {"date": "2019-05-10", "close": 28.38, "volume": 6902815.0}, {"date": "2019-05-13", "close": 29.26, "volume": 24615450.0}, {"date": "2019-05-14", "close": 29.05, "volume": 14699480.0}, {"date": "2019-05-15", "close": 28.95, "volume": 4372647.0}, {"date": "2019-05-16", "close": 28.54, "volume": 13168140.0}, {"date": "2019-05-17", "close": 28.74, "volume": 9737022.0}, {"date": "2019-05-20", "close": 28.46, "volume": 6188211.0}, {"date": "2019-05-21", "close": 28.56, "volume": 4650207.0}, {"date": "2019-05-22", "close": 27.95, "volume": 13630080.0}, {"date": "2019-05-23", "close": 28.06, "volume": 12044210.0}, {"date": "2019-05-24", "close": 28.19, "volume": 5599069.0}, {"date": "2019-05-28", "close": 28.01, "volume": 10673510.0}, {"date": "2019-05-29", "close": 27.96, "volume": 11688400.0}, {"date": "2019-05-30", "close": 28.5, "volume": 12785970.0}, {"date": "2019-05-31", "close": 29.53, "volume": 23419260.0}, {"date": "2019-06-03", "close": 31.06, "volume": 29842300.0}, {"date": "2019-06-04", "close": 31.08, "volume": 11932580.0}, {"date": "2019-06-05", "close": 30.79, "volume": 12970730.0}, {"date": "2019-06-06", "close": 31.05, "volume": 13999230.0}, {"date": "2019-06-07", "close": 30.88, "volume": 12909770.0}, {"date": "2019-06-10", "close": 30.06, "volume": 25454760.0}, {"date": "2019-06-11", "close": 30.45, "volume": 14570920.0}, {"date": "2019-06-12", "close": 31.02, "volume": 13939820.0}, {"date": "2019-06-13", "close": 31.51, "volume": 10557390.0}, {"date": "2019-06-14", "close": 31.51, "volume": 16774910.0}, {"date": "2019-06-17", "close": 31.63, "volume": 7616036.0}, {"date": "2019-06-18", "close": 31.97, "volume": 14660250.0}, {"date": "2019-06-19", "close": 32.33, "volume": 14239040.0}, {"date": "2019-06-20", "close": 34.23, "volume": 29793200.0}, {"date": "2019-06-21", "close": 34.37, "volume": 12443270.0}, {"date": "2019-06-24", "close": 35.6, "volume": 30256810.0}, {"date": "2019-06-25", "close": 34.89, "volume": 34489670.0}, {"date": "2019-06-26", "close": 34.84, "volume": 16327050.0}, {"date": "2019-06-27", "close": 34.66, "volume": 14299930.0}, {"date": "2019-06-28", "close": 34.96, "volume": 15776450.0}, {"date": "2019-07-01", "close": 33.23, "volume": 41479010.0}, {"date": "2019-07-02", "close": 34.92, "volume": 36573150.0}, {"date": "2019-07-03", "close": 34.92, "volume": 11550200.0}, {"date": "2019-07-05", "close": 34.65, "volume": 16913130.0}, {"date": "2019-07-08", "close": 34.3, "volume": 21573620.0}, {"date": "2019-07-09", "close": 34.96, "volume": 19915330.0}, {"date": "2019-07-10", "close": 35.9, "volume": 21540670.0}, {"date": "2019-07-11", "close": 35.28, "volume": 16282350.0}, {"date": "2019-07-12", "close": 35.81, "volume": 12470400.0}, {"date": "2019-07-15", "close": 36.05, "volume": 9317077.0}, {"date": "2019-07-16", "close": 36.05, "volume": 15039360.0}, {"date": "2019-07-17", "close": 37.7, "volume": 24368750.0}, {"date": "2019-07-18", "close": 39.93, "volume": 35637600.0}, {"date": "2019-07-19", "close": 39.49, "volume": 18662540.0}, {"date": "2019-07-22", "close": 39.82, "volume": 13350610.0}, {"date": "2019-07-23", "close": 39.18, "volume": 13104740.0}, {"date": "2019-07-24", "close": 39.93, "volume": 14139660.0}, {"date": "2019-07-25", "close": 38.58, "volume": 22071640.0}, {"date": "2019-07-26", "close": 38.57, "volume": 4833828.0}, {"date": "2019-07-29", "close": 39.31, "volume": 12371340.0}, {"date": "2019-07-30", "close": 39.76, "volume": 8720171.0}, {"date": "2019-07-31", "close": 37.54, "volume": 38085430.0}, {"date": "2019-08-01", "close": 39.46, "volume": 25641920.0}, {"date": "2019-08-02", "close": 39.43, "volume": 9671446.0}, {"date": "2019-08-05", "close": 41.1, "volume": 29308360.0}, {"date": "2019-08-06", "close": 40.89, "volume": 13687990.0}, {"date": "2019-08-07", "close": 41.84, "volume": 24305850.0}, {"date": "2019-08-08", "close": 42.5, "volume": 14051710.0}, {"date": "2019-08-09", "close": 41.84, "volume": 10793060.0}, {"date": "2019-08-12", "close": 41.0, "volume": 18990330.0}, {"date": "2019-08-13", "close": 40.07, "volume": 24276640.0}, {"date": "2019-08-14", "close": 39.75, "volume": 15674040.0}, {"date": "2019-08-15", "close": 40.44, "volume": 16009650.0}, {"date": "2019-08-16", "close": 39.22, "volume": 17250700.0}, {"date": "2019-08-19", "close": 38.59, "volume": 11062070.0}, {"date": "2019-08-20", "close": 40.06, "volume": 17406650.0}, {"date": "2019-08-21", "close": 39.66, "volume": 7601872.0}, {"date": "2019-08-22", "close": 39.1, "volume": 12244810.0}, {"date": "2019-08-23", "close": 41.22, "volume": 27138700.0}, {"date": "2019-08-26", "close": 41.2, "volume": 11206400.0}, {"date": "2019-08-27", "close": 42.39, "volume": 15720780.0}, {"date": "2019-08-28", "close": 42.12, "volume": 9185807.0}, {"date": "2019-08-29", "close": 40.94, "volume": 19322940.0}, {"date": "2019-08-30", "close": 41.05, "volume": 8321907.0}, {"date": "2019-09-03", "close": 42.02, "volume": 14687530.0}, {"date": "2019-09-04", "close": 42.74, "volume": 13216680.0}, {"date": "2019-09-05", "close": 40.27, "volume": 31191700.0}, {"date": "2019-09-06", "close": 39.21, "volume": 19958230.0}, {"date": "2019-09-09", "close": 38.08, "volume": 23193880.0}, {"date": "2019-09-10", "close": 37.82, "volume": 15443400.0}, {"date": "2019-09-11", "close": 38.0, "volume": 16993910.0}, {"date": "2019-09-12", "close": 37.26, "volume": 27253440.0}, {"date": "2019-09-13", "close": 36.26, "volume": 28132660.0}, {"date": "2019-09-16", "close": 37.37, "volume": 22896450.0}, {"date": "2019-09-17", "close": 38.35, "volume": 19280670.0}, {"date": "2019-09-18", "close": 37.06, "volume": 48351450.0}, {"date": "2019-09-19", "close": 38.17, "volume": 32215520.0}, {"date": "2019-09-20", "close": 39.24, "volume": 19620330.0}, {"date": "2019-09-23", "close": 40.17, "volume": 17835310.0}, {"date": "2019-09-24", "close": 40.78, "volume": 16852130.0}, {"date": "2019-09-25", "close": 38.91, "volume": 23669300.0}, {"date": "2019-09-26", "close": 38.29, "volume": 19784430.0}, {"date": "2019-09-27", "close": 37.6, "volume": 29796720.0}, {"date": "2019-09-30", "close": 36.26, "volume": 24861470.0}, {"date": "2019-10-01", "close": 36.94, "volume": 18153230.0}, {"date": "2019-10-02", "close": 37.57, "volume": 16836800.0}, {"date": "2019-10-03", "close": 37.43, "volume": 14105480.0}, {"date": "2019-10-04", "close": 38.24, "volume": 13608440.0}, {"date": "2019-10-07", "close": 37.68, "volume": 11235630.0}, {"date": "2019-10-08", "close": 38.76, "volume": 15012990.0}, {"date": "2019-10-09", "close": 38.08, "volume": 10126780.0}, {"date": "2019-10-10", "close": 38.31, "volume": 10176510.0}, {"date": "2019-10-11", "close": 37.07, "volume": 26535630.0}, {"date": "2019-10-14", "close": 37.04, "volume": 4993498.0}, {"date": "2019-10-15", "close": 35.78, "volume": 22840060.0}, {"date": "2019-10-16", "close": 36.63, "volume": 18919290.0}, {"date": "2019-10-17", "close": 37.37, "volume": 17548120.0}, {"date": "2019-10-18", "close": 37.21, "volume": 9242536.0}, {"date": "2019-10-21", "close": 36.26, "volume": 12192250.0}, {"date": "2019-10-22", "close": 36.39, "volume": 6909569.0}, {"date": "2019-10-23", "close": 36.77, "volume": 10477220.0}, {"date": "2019-10-24", "close": 37.69, "volume": 14398710.0}, {"date": "2019-10-25", "close": 38.14, "volume": 15882820.0}, {"date": "2019-10-28", "close": 37.29, "volume": 16137460.0}, {"date": "2019-10-29", "close": 37.76, "volume": 11036350.0}, {"date": "2019-10-30", "close": 38.23, "volume": 10952840.0}, {"date": "2019-10-31", "close": 39.21, "volume": 23594440.0}, {"date": "2019-11-01", "close": 39.4, "volume": 7823590.0}, {"date": "2019-11-04", "close": 38.78, "volume": 9714657.0}, {"date": "2019-11-05", "close": 37.75, "volume": 17045850.0}, {"date": "2019-11-06", "close": 38.29, "volume": 9257395.0}, {"date": "2019-11-07", "close": 36.8, "volume": 27997030.0}, {"date": "2019-11-08", "close": 36.33, "volume": 18104410.0}, {"date": "2019-11-11", "close": 36.33, "volume": 6313952.0}, {"date": "2019-11-12", "close": 37.04, "volume": 14100110.0}, {"date": "2019-11-13", "close": 37.06, "volume": 7895686.0}, {"date": "2019-11-14", "close": 37.64, "volume": 10958180.0}, {"date": "2019-11-15", "close": 37.14, "volume": 9905278.0}, {"date": "2019-11-18", "close": 37.69, "volume": 9169256.0}, {"date": "2019-11-19", "close": 37.44, "volume": 9739918.0}, {"date": "2019-11-20", "close": 37.79, "volume": 8387139.0}, {"date": "2019-11-21", "close": 36.79, "volume": 15035360.0}, {"date": "2019-11-22", "close": 36.66, "volume": 5469023.0}, {"date": "2019-11-25", "close": 36.29, "volume": 9946317.0}, {"date": "2019-11-26", "close": 37.4, "volume": 17556060.0}, {"date": "2019-11-27", "close": 37.2, "volume": 10172350.0}, {"date": "2019-11-29", "close": 38.15, "volume": 11761560.0}, {"date": "2019-12-02", "close": 38.26, "volume": 12614190.0}, {"date": "2019-12-03", "close": 39.52, "volume": 31517780.0}, {"date": "2019-12-04", "close": 39.21, "volume": 14997070.0}, {"date": "2019-12-05", "close": 39.36, "volume": 9923833.0}, {"date": "2019-12-06", "close": 38.03, "volume": 33546830.0}, {"date": "2019-12-09", "close": 38.08, "volume": 12288790.0}, {"date": "2019-12-10", "close": 38.26, "volume": 5164972.0}, {"date": "2019-12-11", "close": 39.43, "volume": 27958500.0}, {"date": "2019-12-12", "close": 39.31, "volume": 13445640.0}, {"date": "2019-12-13", "close": 39.33, "volume": 8822508.0}, {"date": "2019-12-16", "close": 38.78, "volume": 17441230.0}, {"date": "2019-12-17", "close": 38.57, "volume": 8322150.0}, {"date": "2019-12-18", "close": 38.73, "volume": 17293500.0}, {"date": "2019-12-19", "close": 38.94, "volume": 11478200.0}, {"date": "2019-12-20", "close": 38.31, "volume": 10073560.0}, {"date": "2019-12-23", "close": 39.56, "volume": 21696040.0}, {"date": "2019-12-24", "close": 41.03, "volume": 17447420.0}, {"date": "2019-12-26", "close": 41.97, "volume": 18605040.0}, {"date": "2019-12-27", "close": 41.38, "volume": 13989490.0}, {"date": "2019-12-30", "close": 42.37, "volume": 14129290.0}, {"date": "2019-12-31", "close": 42.26, "volume": 9779816.0}, {"date": "2020-01-02", "close": 42.39, "volume": 14891200.0}, {"date": "2020-01-03", "close": 41.91, "volume": 14518590.0}, {"date": "2020-01-06", "close": 41.95, "volume": 16730040.0}, {"date": "2020-01-07", "close": 42.65, "volume": 12502090.0}, {"date": "2020-01-08", "close": 40.84, "volume": 28491970.0}, {"date": "2020-01-09", "close": 40.23, "volume": 13511690.0}, {"date": "2020-01-10", "close": 40.9, "volume": 10805610.0}, {"date": "2020-01-13", "close": 39.66, "volume": 15494970.0}, {"date": "2020-01-14", "close": 40.61, "volume": 16444590.0}, {"date": "2020-01-15", "close": 41.44, "volume": 14725580.0}, {"date": "2020-01-16", "close": 41.01, "volume": 9279137.0}, {"date": "2020-01-17", "close": 40.85, "volume": 9885230.0}, {"date": "2020-01-21", "close": 41.54, "volume": 14341990.0}, {"date": "2020-01-22", "close": 41.56, "volume": 6702942.0}, {"date": "2020-01-23", "close": 40.99, "volume": 10388790.0}, {"date": "2020-01-24", "close": 41.79, "volume": 14854470.0}, {"date": "2020-01-27", "close": 41.31, "volume": 13379370.0}, {"date": "2020-01-28", "close": 40.23, "volume": 13775470.0}, {"date": "2020-01-29", "close": 41.29, "volume": 14070660.0}, {"date": "2020-01-30", "close": 41.12, "volume": 11850930.0}, {"date": "2020-01-31", "close": 41.54, "volume": 14003970.0}, {"date": "2020-02-03", "close": 40.72, "volume": 18241040.0}, {"date": "2020-02-04", "close": 40.41, "volume": 15419820.0}, {"date": "2020-02-05", "close": 40.4, "volume": 8324238.0}, {"date": "2020-02-06", "close": 40.95, "volume": 10592780.0}, {"date": "2020-02-07", "close": 40.25, "volume": 10335370.0}, {"date": "2020-02-10", "close": 40.95, "volume": 11789170.0}, {"date": "2020-02-11", "close": 40.81, "volume": 6408758.0}, {"date": "2020-02-12", "close": 40.51, "volume": 7537354.0}, {"date": "2020-02-13", "close": 41.06, "volume": 9472855.0}, {"date": "2020-02-14", "close": 40.97, "volume": 9178607.0}, {"date": "2020-02-18", "close": 42.66, "volume": 20953760.0}, {"date": "2020-02-19", "close": 44.04, "volume": 22533570.0}, {"date": "2020-02-20", "close": 43.76, "volume": 14098780.0}, {"date": "2020-02-21", "close": 44.97, "volume": 20864590.0}, {"date": "2020-02-24", "close": 44.91, "volume": 28417990.0}, {"date": "2020-02-25", "close": 42.65, "volume": 28858880.0}, {"date": "2020-02-26", "close": 42.7, "volume": 18000380.0}, {"date": "2020-02-27", "close": 39.76, "volume": 41884750.0}, {"date": "2020-02-28", "close": 36.05, "volume": 53682190.0}, {"date": "2020-03-02", "close": 38.1, "volume": 26748550.0}, {"date": "2020-03-03", "close": 39.71, "volume": 38785280.0}, {"date": "2020-03-04", "close": 40.19, "volume": 19071320.0}, {"date": "2020-03-05", "close": 40.91, "volume": 13799800.0}, {"date": "2020-03-06", "close": 40.12, "volume": 29627860.0}, {"date": "2020-03-09", "close": 37.06, "volume": 25619360.0}, {"date": "2020-03-10", "close": 37.4, "volume": 17840930.0}, {"date": "2020-03-11", "close": 33.46, "volume": 38125640.0}, {"date": "2020-03-12", "close": 24.67, "volume": 84076480.0}, {"date": "2020-03-13", "close": 22.17, "volume": 63825290.0}, {"date": "2020-03-16", "close": 26.68, "volume": 83778430.0}, {"date": "2020-03-17", "close": 32.99, "volume": 47502520.0}, {"date": "2020-03-18", "close": 24.85, "volume": 53793440.0}, {"date": "2020-03-19", "close": 25.82, "volume": 41747640.0}, {"date": "2020-03-20", "close": 24.66, "volume": 30456650.0}, {"date": "2020-03-23", "close": 27.07, "volume": 35069610.0}, {"date": "2020-03-24", "close": 32.13, "volume": 58307990.0}, {"date": "2020-03-25", "close": 33.47, "volume": 42509990.0}, {"date": "2020-03-26", "close": 32.74, "volume": 22168310.0}, {"date": "2020-03-27", "close": 29.91, "volume": 35161230.0}, {"date": "2020-03-30", "close": 29.06, "volume": 22814190.0}, {"date": "2020-03-31", "close": 28.1, "volume": 21703750.0}, {"date": "2020-04-01", "close": 29.18, "volume": 17055110.0}, {"date": "2020-04-02", "close": 30.35, "volume": 20453210.0}, {"date": "2020-04-03", "close": 29.71, "volume": 13216500.0}, {"date": "2020-04-06", "close": 32.56, "volume": 42470570.0}, {"date": "2020-04-07", "close": 31.87, "volume": 16166950.0}, {"date": "2020-04-08", "close": 32.57, "volume": 8671242.0}, {"date": "2020-04-09", "close": 35.65, "volume": 22848150.0}, {"date": "2020-04-13", "close": 38.53, "volume": 24748350.0}, {"date": "2020-04-14", "close": 38.53, "volume": 20806890.0}, {"date": "2020-04-15", "close": 37.42, "volume": 17759660.0}, {"date": "2020-04-16", "close": 38.2, "volume": 14576190.0}, {"date": "2020-04-17", "close": 36.37, "volume": 17156400.0}, {"date": "2020-04-20", "close": 37.95, "volume": 14043090.0}, {"date": "2020-04-21", "close": 37.22, "volume": 9091217.0}, {"date": "2020-04-22", "close": 40.03, "volume": 17335610.0}, {"date": "2020-04-23", "close": 41.11, "volume": 20507240.0}, {"date": "2020-04-24", "close": 41.7, "volume": 11979290.0}, {"date": "2020-04-27", "close": 41.79, "volume": 10587230.0}, {"date": "2020-04-28", "close": 41.68, "volume": 9147812.0}, {"date": "2020-04-29", "close": 42.87, "volume": 10621100.0}, {"date": "2020-04-30", "close": 40.36, "volume": 18280650.0}, {"date": "2020-05-01", "close": 41.3, "volume": 10879630.0}, {"date": "2020-05-04", "close": 41.97, "volume": 9274530.0}, {"date": "2020-05-05", "close": 42.56, "volume": 9111841.0}, {"date": "2020-05-06", "close": 41.22, "volume": 11943590.0}, {"date": "2020-05-07", "close": 43.4, "volume": 13277350.0}, {"date": "2020-05-08", "close": 43.09, "volume": 8754375.0}, {"date": "2020-05-11", "close": 41.88, "volume": 11356690.0}, {"date": "2020-05-12", "close": 42.26, "volume": 8211552.0}, {"date": "2020-05-13", "close": 42.28, "volume": 10054410.0}, {"date": "2020-05-14", "close": 43.34, "volume": 10101230.0}, {"date": "2020-05-15", "close": 45.92, "volume": 14583020.0}, {"date": "2020-05-18", "close": 45.94, "volume": 10432330.0}, {"date": "2020-05-19", "close": 48.12, "volume": 14503780.0}, {"date": "2020-05-20", "close": 47.96, "volume": 7405750.0}, {"date": "2020-05-21", "close": 46.67, "volume": 9094441.0}, {"date": "2020-05-22", "close": 46.43, "volume": 6347816.0}, {"date": "2020-05-26", "close": 44.87, "volume": 9729065.0}, {"date": "2020-05-27", "close": 44.88, "volume": 11705060.0}, {"date": "2020-05-28", "close": 44.91, "volume": 8460212.0}, {"date": "2020-05-29", "close": 46.08, "volume": 9269379.0}, {"date": "2020-06-01", "close": 47.9, "volume": 9888012.0}, {"date": "2020-06-02", "close": 46.0, "volume": 13517660.0}, {"date": "2020-06-03", "close": 44.46, "volume": 10396660.0}, {"date": "2020-06-04", "close": 45.28, "volume": 7077238.0}, {"date": "2020-06-05", "close": 44.38, "volume": 13128490.0}, {"date": "2020-06-08", "close": 45.12, "volume": 5724414.0}, {"date": "2020-06-09", "close": 44.74, "volume": 6313981.0}, {"date": "2020-06-10", "close": 47.08, "volume": 13015040.0}, {"date": "2020-06-11", "close": 43.97, "volume": 15988510.0}, {"date": "2020-06-12", "close": 43.84, "volume": 7420822.0}, {"date": "2020-06-15", "close": 45.1, "volume": 11189330.0}, {"date": "2020-06-16", "close": 43.46, "volume": 11626320.0}, {"date": "2020-06-17", "close": 43.97, "volume": 5641013.0}, {"date": "2020-06-18", "close": 43.19, "volume": 7477498.0}, {"date": "2020-06-19", "close": 44.79, "volume": 11821540.0}, {"date": "2020-06-22", "close": 46.99, "volume": 12758610.0}, {"date": "2020-06-23", "close": 47.99, "volume": 8195298.0}, {"date": "2020-06-24", "close": 46.56, "volume": 10644210.0}, {"date": "2020-06-25", "close": 46.93, "volume": 5354991.0}, {"date": "2020-06-26", "close": 47.39, "volume": 8345779.0}, {"date": "2020-06-29", "close": 48.0, "volume": 6545225.0}, {"date": "2020-06-30", "close": 49.58, "volume": 11124370.0}, {"date": "2020-07-01", "close": 49.46, "volume": 8272964.0}, {"date": "2020-07-02", "close": 49.13, "volume": 8952636.0}, {"date": "2020-07-06", "close": 50.42, "volume": 7786800.0}, {"date": "2020-07-07", "close": 51.72, "volume": 11359740.0}, {"date": "2020-07-08", "close": 53.52, "volume": 10730520.0}, {"date": "2020-07-09", "close": 53.31, "volume": 9626580.0}, {"date": "2020-07-10", "close": 53.03, "volume": 6446541.0}, {"date": "2020-07-13", "close": 51.34, "volume": 9992286.0}, {"date": "2020-07-14", "close": 53.39, "volume": 8475404.0}, {"date": "2020-07-15", "close": 53.89, "volume": 6761867.0}, {"date": "2020-07-16", "close": 52.63, "volume": 6546351.0}, {"date": "2020-07-17", "close": 54.83, "volume": 9983944.0}, {"date": "2020-07-20", "close": 56.6, "volume": 9408861.0}, {"date": "2020-07-21", "close": 57.96, "volume": 11970870.0}, {"date": "2020-07-22", "close": 59.61, "volume": 10804250.0}, {"date": "2020-07-23", "close": 57.71, "volume": 13880480.0}, {"date": "2020-07-24", "close": 59.16, "volume": 9820039.0}, {"date": "2020-07-27", "close": 62.58, "volume": 14549090.0}, {"date": "2020-07-28", "close": 61.78, "volume": 9204734.0}, {"date": "2020-07-29", "close": 61.6, "volume": 11387380.0}, {"date": "2020-07-30", "close": 58.9, "volume": 11639890.0}, {"date": "2020-07-31", "close": 60.44, "volume": 9376776.0}, {"date": "2020-08-03", "close": 60.21, "volume": 7931774.0}, {"date": "2020-08-04", "close": 63.17, "volume": 10273370.0}, {"date": "2020-08-05", "close": 64.05, "volume": 10805590.0}, {"date": "2020-08-06", "close": 63.63, "volume": 9330343.0}, {"date": "2020-08-07", "close": 60.95, "volume": 11555010.0}, {"date": "2020-08-10", "close": 60.65, "volume": 6944315.0}, {"date": "2020-08-11", "close": 55.19, "volume": 22144600.0}, {"date": "2020-08-12", "close": 55.83, "volume": 11736330.0}, {"date": "2020-08-13", "close": 58.32, "volume": 10803490.0}, {"date": "2020-08-14", "close": 57.98, "volume": 5674476.0}, {"date": "2020-08-17", "close": 61.55, "volume": 11885180.0}, {"date": "2020-08-18", "close": 60.71, "volume": 7270358.0}, {"date": "2020-08-19", "close": 57.88, "volume": 10876550.0}, {"date": "2020-08-20", "close": 58.99, "volume": 7191923.0}, {"date": "2020-08-21", "close": 57.2, "volume": 9329160.0}, {"date": "2020-08-24", "close": 57.06, "volume": 8008639.0}, {"date": "2020-08-25", "close": 56.9, "volume": 7510488.0}, {"date": "2020-08-26", "close": 58.58, "volume": 9077776.0}, {"date": "2020-08-27", "close": 57.28, "volume": 9533308.0}, {"date": "2020-08-28", "close": 59.79, "volume": 10060330.0}, {"date": "2020-08-31", "close": 60.19, "volume": 7443073.0}, {"date": "2020-09-01", "close": 59.33, "volume": 9195051.0}, {"date": "2020-09-02", "close": 59.06, "volume": 8754675.0}, {"date": "2020-09-03", "close": 58.73, "volume": 10676450.0}, {"date": "2020-09-04", "close": 58.34, "volume": 11651210.0}, {"date": "2020-09-08", "close": 57.26, "volume": 9117113.0}, {"date": "2020-09-09", "close": 59.88, "volume": 9223987.0}, {"date": "2020-09-10", "close": 58.91, "volume": 9154017.0}, {"date": "2020-09-11", "close": 58.16, "volume": 6950208.0}, {"date": "2020-09-14", "close": 61.34, "volume": 11046550.0}, {"date": "2020-09-15", "close": 61.38, "volume": 9601602.0}, {"date": "2020-09-16", "close": 61.8, "volume": 9297502.0}, {"date": "2020-09-17", "close": 60.97, "volume": 7669735.0}, {"date": "2020-09-18", "close": 60.61, "volume": 7699144.0}, {"date": "2020-09-21", "close": 57.45, "volume": 14899960.0}, {"date": "2020-09-22", "close": 57.55, "volume": 7092607.0}, {"date": "2020-09-23", "close": 53.12, "volume": 17712370.0}, {"date": "2020-09-24", "close": 54.84, "volume": 13386540.0}, {"date": "2020-09-25", "close": 54.23, "volume": 6515229.0}, {"date": "2020-09-28", "close": 55.26, "volume": 7269210.0}, {"date": "2020-09-29", "close": 56.11, "volume": 6651162.0}, {"date": "2020-09-30", "close": 55.36, "volume": 6812258.0}, {"date": "2020-10-01", "close": 56.31, "volume": 6960172.0}, {"date": "2020-10-02", "close": 55.32, "volume": 6796193.0}, {"date": "2020-10-05", "close": 56.58, "volume": 7441305.0}, {"date": "2020-10-06", "close": 54.66, "volume": 9081627.0}, {"date": "2020-10-07", "close": 55.27, "volume": 4177226.0}, {"date": "2020-10-08", "close": 56.49, "volume": 5344446.0}, {"date": "2020-10-09", "close": 59.5, "volume": 10792030.0}, {"date": "2020-10-12", "close": 59.23, "volume": 4399997.0}, {"date": "2020-10-13", "close": 58.25, "volume": 6906257.0}, {"date": "2020-10-14", "close": 59.45, "volume": 9307160.0}, {"date": "2020-10-15", "close": 58.5, "volume": 5316546.0}, {"date": "2020-10-16", "close": 57.67, "volume": 4486563.0}, {"date": "2020-10-19", "close": 56.74, "volume": 6910296.0}, {"date": "2020-10-20", "close": 57.34, "volume": 8330097.0}, {"date": "2020-10-21", "close": 58.18, "volume": 5451266.0}, {"date": "2020-10-22", "close": 57.12, "volume": 7507337.0}, {"date": "2020-10-23", "close": 56.44, "volume": 6399653.0}, {"date": "2020-10-26", "close": 55.25, "volume": 7652246.0}, {"date": "2020-10-27", "close": 56.19, "volume": 9639373.0}, {"date": "2020-10-28", "close": 52.03, "volume": 15350620.0}, {"date": "2020-10-29", "close": 52.63, "volume": 6698956.0}, {"date": "2020-10-30", "close": 53.21, "volume": 8728090.0}, {"date": "2020-11-02", "close": 54.85, "volume": 10909940.0}, {"date": "2020-11-03", "close": 55.79, "volume": 7028021.0}, {"date": "2020-11-04", "close": 54.2, "volume": 9330523.0}, {"date": "2020-11-05", "close": 59.5, "volume": 16843870.0}, {"date": "2020-11-06", "close": 59.64, "volume": 8010365.0}, {"date": "2020-11-09", "close": 56.01, "volume": 14962030.0}, {"date": "2020-11-10", "close": 54.01, "volume": 9052987.0}, {"date": "2020-11-11", "close": 52.89, "volume": 7536607.0}, {"date": "2020-11-12", "close": 53.49, "volume": 6467587.0}, {"date": "2020-11-13", "close": 54.58, "volume": 5861250.0}, {"date": "2020-11-16", "close": 54.21, "volume": 5677631.0}, {"date": "2020-11-17", "close": 53.06, "volume": 7089825.0}, {"date": "2020-11-18", "close": 51.63, "volume": 8673435.0}, {"date": "2020-11-19", "close": 51.55, "volume": 7706444.0}, {"date": "2020-11-20", "close": 51.89, "volume": 8087016.0}, {"date": "2020-11-23", "close": 49.56, "volume": 10510000.0}, {"date": "2020-11-24", "close": 48.1, "volume": 10138050.0}, {"date": "2020-11-25", "close": 49.13, "volume": 8484412.0}, {"date": "2020-11-27", "close": 49.61, "volume": 4008132.0}, {"date": "2020-11-30", "close": 50.03, "volume": 6737125.0}, {"date": "2020-12-01", "close": 52.71, "volume": 12097520.0}, {"date": "2020-12-02", "close": 52.57, "volume": 8370809.0}, {"date": "2020-12-03", "close": 52.15, "volume": 5001958.0}, {"date": "2020-12-04", "close": 51.62, "volume": 5418964.0}, {"date": "2020-12-07", "close": 53.68, "volume": 7751394.0}, {"date": "2020-12-08", "close": 53.11, "volume": 3665152.0}, {"date": "2020-12-09", "close": 51.44, "volume": 8205968.0}, {"date": "2020-12-10", "close": 51.51, "volume": 4991845.0}, {"date": "2020-12-11", "close": 51.07, "volume": 5517066.0}, {"date": "2020-12-14", "close": 49.84, "volume": 7128428.0}, {"date": "2020-12-15", "close": 51.96, "volume": 9439386.0}, {"date": "2020-12-16", "close": 53.27, "volume": 7498501.0}, {"date": "2020-12-17", "close": 55.64, "volume": 9735814.0}, {"date": "2020-12-18", "close": 54.42, "volume": 6917083.0}, {"date": "2020-12-21", "close": 54.25, "volume": 7124091.0}, {"date": "2020-12-22", "close": 51.88, "volume": 10766910.0}, {"date": "2020-12-23", "close": 53.28, "volume": 5490243.0}, {"date": "2020-12-24", "close": 53.35, "volume": 2495142.0}, {"date": "2020-12-28", "close": 53.21, "volume": 5401597.0}, {"date": "2020-12-29", "close": 53.02, "volume": 6130340.0}, {"date": "2020-12-30", "close": 54.81, "volume": 7742164.0}, {"date": "2020-12-31", "close": 54.24, "volume": 6064801.0}, {"date": "2021-01-04", "close": 58.05, "volume": 16375910.0}, {"date": "2021-01-05", "close": 58.14, "volume": 6995215.0}, {"date": "2021-01-06", "close": 57.79, "volume": 8785051.0}, {"date": "2021-01-07", "close": 57.02, "volume": 5534610.0}, {"date": "2021-01-08", "close": 53.66, "volume": 15663440.0}, {"date": "2021-01-11", "close": 52.48, "volume": 9098213.0}, {"date": "2021-01-12", "close": 52.66, "volume": 7008550.0}, {"date": "2021-01-13", "close": 51.89, "volume": 5106426.0}, {"date": "2021-01-14", "close": 51.89, "volume": 5916229.0}, {"date": "2021-01-15", "close": 49.35, "volume": 11379480.0}, {"date": "2021-01-19", "close": 50.03, "volume": 5851675.0}, {"date": "2021-01-20", "close": 52.06, "volume": 9149652.0}, {"date": "2021-01-21", "close": 51.37, "volume": 5879781.0}, {"date": "2021-01-22", "close": 50.34, "volume": 6376396.0}, {"date": "2021-01-25", "close": 49.92, "volume": 5981833.0}, {"date": "2021-01-26", "close": 50.04, "volume": 3199849.0}, {"date": "2021-01-27", "close": 48.01, "volume": 9143699.0}, {"date": "2021-01-28", "close": 50.2, "volume": 10815360.0}, {"date": "2021-01-29", "close": 50.08, "volume": 7036730.0}, {"date": "2021-02-01", "close": 52.96, "volume": 13503270.0}, {"date": "2021-02-02", "close": 50.2, "volume": 11261910.0}, {"date": "2021-02-03", "close": 50.42, "volume": 2946405.0}, {"date": "2021-02-04", "close": 49.42, "volume": 7147820.0}, {"date": "2021-02-05", "close": 50.37, "volume": 6066125.0}, {"date": "2021-02-08", "close": 51.18, "volume": 5241396.0}, {"date": "2021-02-09", "close": 50.82, "volume": 5012284.0}, {"date": "2021-02-10", "close": 51.02, "volume": 3671480.0}, {"date": "2021-02-11", "close": 50.1, "volume": 6300626.0}, {"date": "2021-02-12", "close": 50.25, "volume": 5842827.0}, {"date": "2021-02-16", "close": 49.27, "volume": 6958828.0}, {"date": "2021-02-17", "close": 48.18, "volume": 6753736.0}, {"date": "2021-02-18", "close": 47.3, "volume": 5947701.0}, {"date": "2021-02-19", "close": 47.54, "volume": 5346963.0}, {"date": "2021-02-22", "close": 50.31, "volume": 11880460.0}, {"date": "2021-02-23", "close": 49.34, "volume": 7474705.0}, {"date": "2021-02-24", "close": 50.13, "volume": 5888692.0}, {"date": "2021-02-25", "close": 47.43, "volume": 11519900.0}, {"date": "2021-02-26", "close": 45.76, "volume": 11658200.0}, {"date": "2021-03-01", "close": 44.99, "volume": 7072233.0}, {"date": "2021-03-02", "close": 46.57, "volume": 8381886.0}, {"date": "2021-03-03", "close": 45.29, "volume": 7256885.0}, {"date": "2021-03-04", "close": 45.07, "volume": 8937349.0}, {"date": "2021-03-05", "close": 45.61, "volume": 8384134.0}, {"date": "2021-03-08", "close": 44.7, "volume": 6387452.0}, {"date": "2021-03-09", "close": 46.4, "volume": 8418729.0}, {"date": "2021-03-10", "close": 46.42, "volume": 5538204.0}, {"date": "2021-03-11", "close": 47.19, "volume": 4775913.0}, {"date": "2021-03-12", "close": 47.1, "volume": 6378334.0}, {"date": "2021-03-15", "close": 48.04, "volume": 6081807.0}, {"date": "2021-03-16", "close": 47.59, "volume": 4998656.0}, {"date": "2021-03-17", "close": 48.74, "volume": 8666502.0}, {"date": "2021-03-18", "close": 47.78, "volume": 6608138.0}, {"date": "2021-03-19", "close": 48.57, "volume": 5998387.0}, {"date": "2021-03-22", "close": 47.72, "volume": 6143952.0}, {"date": "2021-03-23", "close": 45.79, "volume": 8277739.0}, {"date": "2021-03-24", "close": 45.19, "volume": 4745359.0}, {"date": "2021-03-25", "close": 45.23, "volume": 3963370.0}, {"date": "2021-03-26", "close": 45.93, "volume": 3785984.0}, {"date": "2021-03-29", "close": 45.57, "volume": 4835589.0}, {"date": "2021-03-30", "close": 43.55, "volume": 8896485.0}, {"date": "2021-03-31", "close": 45.01, "volume": 15931130.0}, {"date": "2021-04-01", "close": 46.72, "volume": 8104660.0}, {"date": "2021-04-05", "close": 46.72, "volume": 6319482.0}, {"date": "2021-04-06", "close": 47.91, "volume": 8933843.0}, {"date": "2021-04-07", "close": 47.19, "volume": 6559620.0}, {"date": "2021-04-08", "close": 48.86, "volume": 6649708.0}, {"date": "2021-04-09", "close": 48.65, "volume": 4678645.0}, {"date": "2021-04-12", "close": 47.36, "volume": 4999742.0}, {"date": "2021-04-13", "close": 48.49, "volume": 4463790.0}, {"date": "2021-04-14", "close": 47.81, "volume": 3777974.0}, {"date": "2021-04-15", "close": 49.79, "volume": 7548887.0}, {"date": "2021-04-16", "close": 50.32, "volume": 5213876.0}, {"date": "2021-04-19", "close": 49.36, "volume": 4842489.0}, {"date": "2021-04-20", "close": 49.91, "volume": 3443240.0}, {"date": "2021-04-21", "close": 51.13, "volume": 6599732.0}, {"date": "2021-04-22", "close": 49.95, "volume": 5698690.0}, {"date": "2021-04-23", "close": 49.69, "volume": 3815799.0}, {"date": "2021-04-26", "close": 49.73, "volume": 2152313.0}, {"date": "2021-04-27", "close": 48.84, "volume": 4265762.0}, {"date": "2021-04-28", "close": 49.34, "volume": 4764554.0}, {"date": "2021-04-29", "close": 48.23, "volume": 9010901.0}, {"date": "2021-04-30", "close": 47.45, "volume": 5081675.0}, {"date": "2021-05-03", "close": 49.54, "volume": 8624597.0}, {"date": "2021-05-04", "close": 48.48, "volume": 7894511.0}, {"date": "2021-05-05", "close": 48.71, "volume": 2116309.0}, {"date": "2021-05-06", "close": 50.41, "volume": 12303570.0}, {"date": "2021-05-07", "close": 51.47, "volume": 8602019.0}, {"date": "2021-05-10", "close": 50.87, "volume": 6223397.0}, {"date": "2021-05-11", "close": 51.56, "volume": 5949046.0}, {"date": "2021-05-12", "close": 50.07, "volume": 8613865.0}, {"date": "2021-05-13", "close": 49.48, "volume": 5144630.0}, {"date": "2021-05-14", "close": 51.11, "volume": 8361883.0}, {"date": "2021-05-17", "close": 53.81, "volume": 12832100.0}, {"date": "2021-05-18", "close": 53.88, "volume": 6111027.0}, {"date": "2021-05-19", "close": 53.1, "volume": 9879251.0}, {"date": "2021-05-20", "close": 54.01, "volume": 5953460.0}, {"date": "2021-05-21", "close": 53.87, "volume": 5183121.0}, {"date": "2021-05-24", "close": 54.32, "volume": 3931092.0}, {"date": "2021-05-25", "close": 54.47, "volume": 6913941.0}, {"date": "2021-05-26", "close": 54.18, "volume": 6566629.0}, {"date": "2021-05-27", "close": 54.09, "volume": 5580381.0}, {"date": "2021-05-28", "close": 54.71, "volume": 4665668.0}, {"date": "2021-06-01", "close": 54.89, "volume": 7171635.0}, {"date": "2021-06-02", "close": 55.18, "volume": 4317112.0}, {"date": "2021-06-03", "close": 52.65, "volume": 10947710.0}, {"date": "2021-06-04", "close": 53.68, "volume": 5426311.0}, {"date": "2021-06-07", "close": 53.61, "volume": 4998867.0}, {"date": "2021-06-08", "close": 52.81, "volume": 4550831.0}, {"date": "2021-06-09", "close": 52.68, "volume": 3408612.0}, {"date": "2021-06-10", "close": 54.32, "volume": 8597343.0}, {"date": "2021-06-11", "close": 53.21, "volume": 6374808.0}, {"date": "2021-06-14", "close": 52.99, "volume": 4871053.0}, {"date": "2021-06-15", "close": 52.28, "volume": 5223568.0}, {"date": "2021-06-16", "close": 51.22, "volume": 7715330.0}, {"date": "2021-06-17", "close": 48.79, "volume": 13434990.0}, {"date": "2021-06-18", "close": 47.73, "volume": 7429881.0}, {"date": "2021-06-21", "close": 48.32, "volume": 6421155.0}, {"date": "2021-06-22", "close": 47.89, "volume": 6784293.0}, {"date": "2021-06-23", "close": 47.57, "volume": 8553256.0}, {"date": "2021-06-24", "close": 47.87, "volume": 3380540.0}, {"date": "2021-06-25", "close": 47.43, "volume": 3964220.0}, {"date": "2021-06-28", "close": 46.41, "volume": 6398088.0}, {"date": "2021-06-29", "close": 45.83, "volume": 6362671.0}, {"date": "2021-06-30", "close": 46.75, "volume": 5153277.0}, {"date": "2021-07-01", "close": 46.68, "volume": 2821728.0}, {"date": "2021-07-02", "close": 47.46, "volume": 4851348.0}, {"date": "2021-07-06", "close": 47.03, "volume": 7315070.0}, {"date": "2021-07-07", "close": 46.89, "volume": 3998240.0}, {"date": "2021-07-08", "close": 45.53, "volume": 6525834.0}, {"date": "2021-07-09", "close": 46.62, "volume": 5690407.0}, {"date": "2021-07-12", "close": 45.55, "volume": 8695981.0}, {"date": "2021-07-13", "close": 45.91, "volume": 6412832.0}, {"date": "2021-07-14", "close": 46.72, "volume": 7186513.0}, {"date": "2021-07-15", "close": 46.77, "volume": 4114484.0}, {"date": "2021-07-16", "close": 44.87, "volume": 8811078.0}, {"date": "2021-07-19", "close": 43.38, "volume": 8016006.0}, {"date": "2021-07-20", "close": 43.51, "volume": 4402506.0}, {"date": "2021-07-21", "close": 44.5, "volume": 6563779.0}, {"date": "2021-07-22", "close": 44.06, "volume": 3367828.0}, {"date": "2021-07-23", "close": 43.63, "volume": 3304747.0}, {"date": "2021-07-26", "close": 44.31, "volume": 4506674.0}, {"date": "2021-07-27", "close": 44.01, "volume": 4190727.0}, {"date": "2021-07-28", "close": 44.95, "volume": 5562936.0}, {"date": "2021-07-29", "close": 46.11, "volume": 7487554.0}, {"date": "2021-07-30", "close": 45.83, "volume": 4209180.0}, {"date": "2021-08-02", "close": 45.61, "volume": 2833634.0}, {"date": "2021-08-03", "close": 45.98, "volume": 3999829.0}, {"date": "2021-08-04", "close": 45.4, "volume": 4906076.0}, {"date": "2021-08-05", "close": 44.77, "volume": 4754514.0}, {"date": "2021-08-06", "close": 43.6, "volume": 7685283.0}, {"date": "2021-08-09", "close": 41.98, "volume": 10359660.0}, {"date": "2021-08-10", "close": 41.64, "volume": 6209380.0}, {"date": "2021-08-11", "close": 42.68, "volume": 6853691.0}, {"date": "2021-08-12", "close": 41.85, "volume": 6314034.0}, {"date": "2021-08-13", "close": 42.85, "volume": 8256968.0}, {"date": "2021-08-16", "close": 42.4, "volume": 5005582.0}, {"date": "2021-08-17", "close": 41.51, "volume": 5448245.0}, {"date": "2021-08-18", "close": 40.76, "volume": 5758245.0}, {"date": "2021-08-19", "close": 39.81, "volume": 7777378.0}, {"date": "2021-08-20", "close": 39.69, "volume": 3373883.0}, {"date": "2021-08-23", "close": 41.89, "volume": 11482190.0}, {"date": "2021-08-24", "close": 42.12, "volume": 3143932.0}, {"date": "2021-08-25", "close": 41.43, "volume": 5615174.0}, {"date": "2021-08-26", "close": 41.15, "volume": 3350061.0}, {"date": "2021-08-27", "close": 43.08, "volume": 11067780.0}, {"date": "2021-08-30", "close": 42.45, "volume": 5182839.0}, {"date": "2021-08-31", "close": 43.11, "volume": 6687990.0}, {"date": "2021-09-01", "close": 42.83, "volume": 3998627.0}, {"date": "2021-09-02", "close": 42.62, "volume": 4015420.0}, {"date": "2021-09-03", "close": 43.98, "volume": 9249128.0}, {"date": "2021-09-07", "close": 42.35, "volume": 9018118.0}, {"date": "2021-09-08", "close": 42.08, "volume": 4949362.0}, {"date": "2021-09-09", "close": 41.6, "volume": 7303087.0}, {"date": "2021-09-10", "close": 40.91, "volume": 5750894.0}, {"date": "2021-09-13", "close": 42.37, "volume": 12348990.0}, {"date": "2021-09-14", "close": 42.55, "volume": 4373098.0}, {"date": "2021-09-15", "close": 42.5, "volume": 4285262.0}, {"date": "2021-09-16", "close": 40.83, "volume": 11147750.0}, {"date": "2021-09-17", "close": 40.48, "volume": 6402647.0}, {"date": "2021-09-20", "close": 39.92, "volume": 7358025.0}, {"date": "2021-09-21", "close": 39.86, "volume": 4949017.0}, {"date": "2021-09-22", "close": 40.02, "volume": 7266217.0}, {"date": "2021-09-23", "close": 39.17, "volume": 6219860.0}, {"date": "2021-09-24", "close": 38.93, "volume": 3588776.0}, {"date": "2021-09-27", "close": 38.89, "volume": 5077112.0}, {"date": "2021-09-28", "close": 38.51, "volume": 5957761.0}, {"date": "2021-09-29", "close": 37.42, "volume": 8412959.0}, {"date": "2021-09-30", "close": 38.34, "volume": 7374728.0}, {"date": "2021-10-01", "close": 38.35, "volume": 3115524.0}, {"date": "2021-10-04", "close": 38.76, "volume": 5718059.0}, {"date": "2021-10-05", "close": 39.18, "volume": 4900969.0}, {"date": "2021-10-06", "close": 39.96, "volume": 6611616.0}, {"date": "2021-10-07", "close": 40.18, "volume": 6379321.0}, {"date": "2021-10-08", "close": 40.78, "volume": 7462294.0}, {"date": "2021-10-11", "close": 40.62, "volume": 3411072.0}, {"date": "2021-10-12", "close": 41.7, "volume": 9112258.0}, {"date": "2021-10-13", "close": 43.15, "volume": 9092809.0}, {"date": "2021-10-14", "close": 43.99, "volume": 5919866.0}, {"date": "2021-10-15", "close": 43.58, "volume": 6563634.0}, {"date": "2021-10-18", "close": 43.07, "volume": 4990242.0}, {"date": "2021-10-19", "close": 43.42, "volume": 5798042.0}, {"date": "2021-10-20", "close": 44.25, "volume": 6416434.0}, {"date": "2021-10-21", "close": 43.92, "volume": 4259877.0}, {"date": "2021-10-22", "close": 44.44, "volume": 7901049.0}, {"date": "2021-10-25", "close": 45.47, "volume": 6298433.0}, {"date": "2021-10-26", "close": 45.25, "volume": 5227879.0}, {"date": "2021-10-27", "close": 45.05, "volume": 4765984.0}, {"date": "2021-10-28", "close": 44.47, "volume": 4312428.0}, {"date": "2021-10-29", "close": 43.27, "volume": 6723894.0}, {"date": "2021-11-01", "close": 43.65, "volume": 3991906.0}, {"date": "2021-11-02", "close": 42.88, "volume": 5829737.0}, {"date": "2021-11-03", "close": 43.55, "volume": 6128659.0}, {"date": "2021-11-04", "close": 43.28, "volume": 4513876.0}, {"date": "2021-11-05", "close": 44.75, "volume": 7939943.0}, {"date": "2021-11-08", "close": 45.19, "volume": 5307517.0}, {"date": "2021-11-09", "close": 45.93, "volume": 6383433.0}, {"date": "2021-11-10", "close": 46.46, "volume": 9374224.0}, {"date": "2021-11-11", "close": 47.87, "volume": 8624697.0}, {"date": "2021-11-12", "close": 47.99, "volume": 7172675.0}, {"date": "2021-11-15", "close": 47.93, "volume": 3918909.0}, {"date": "2021-11-16", "close": 46.96, "volume": 6902044.0}, {"date": "2021-11-17", "close": 47.38, "volume": 5046702.0}, {"date": "2021-11-18", "close": 46.95, "volume": 3554116.0}, {"date": "2021-11-19", "close": 45.92, "volume": 6503590.0}, {"date": "2021-11-22", "close": 44.9, "volume": 9423224.0}, {"date": "2021-11-23", "close": 43.98, "volume": 6856664.0}, {"date": "2021-11-24", "close": 44.11, "volume": 4108287.0}, {"date": "2021-11-26", "close": 42.92, "volume": 7768605.0}, {"date": "2021-11-29", "close": 43.09, "volume": 4496339.0}, {"date": "2021-11-30", "close": 42.69, "volume": 8947960.0}, {"date": "2021-12-01", "close": 41.08, "volume": 11747590.0}, {"date": "2021-12-02", "close": 40.6, "volume": 7400470.0}, {"date": "2021-12-03", "close": 40.59, "volume": 8502422.0}, {"date": "2021-12-06", "close": 41.06, "volume": 6148959.0}, {"date": "2021-12-07", "close": 41.76, "volume": 8900843.0}, {"date": "2021-12-08", "close": 41.98, "volume": 4529823.0}, {"date": "2021-12-09", "close": 40.73, "volume": 6461720.0}, {"date": "2021-12-10", "close": 40.57, "volume": 5043979.0}, {"date": "2021-12-13", "close": 40.47, "volume": 4465697.0}, {"date": "2021-12-14", "close": 39.54, "volume": 7360568.0}, {"date": "2021-12-15", "close": 38.95, "volume": 18198460.0}, {"date": "2021-12-16", "close": 40.95, "volume": 11073310.0}, {"date": "2021-12-17", "close": 40.48, "volume": 7700163.0}, {"date": "2021-12-20", "close": 39.87, "volume": 6330546.0}, {"date": "2021-12-21", "close": 40.43, "volume": 4429330.0}, {"date": "2021-12-22", "close": 41.29, "volume": 5484884.0}, {"date": "2021-12-23", "close": 41.61, "volume": 4877846.0}, {"date": "2021-12-27", "close": 41.53, "volume": 3041906.0}, {"date": "2021-12-28", "close": 41.05, "volume": 4062795.0}, {"date": "2021-12-29", "close": 40.96, "volume": 3378500.0}, {"date": "2021-12-30", "close": 41.55, "volume": 4325765.0}, {"date": "2021-12-31", "close": 41.93, "volume": 3639797.0}, {"date": "2022-01-03", "close": 41.03, "volume": 6289869.0}, {"date": "2022-01-04", "close": 41.36, "volume": 4475823.0}, {"date": "2022-01-05", "close": 40.32, "volume": 8230149.0}, {"date": "2022-01-06", "close": 38.77, "volume": 9988872.0}, {"date": "2022-01-07", "close": 39.24, "volume": 5560073.0}, {"date": "2022-01-10", "close": 39.62, "volume": 5275655.0}, {"date": "2022-01-11", "close": 40.71, "volume": 7455819.0}, {"date": "2022-01-12", "close": 41.61, "volume": 6151303.0}, {"date": "2022-01-13", "close": 40.99, "volume": 4697459.0}, {"date": "2022-01-14", "close": 40.47, "volume": 8123794.0}, {"date": "2022-01-18", "close": 40.02, "volume": 6592924.0}, {"date": "2022-01-19", "close": 42.89, "volume": 18958720.0}, {"date": "2022-01-20", "close": 42.33, "volume": 9469877.0}, {"date": "2022-01-21", "close": 41.06, "volume": 10133070.0}, {"date": "2022-01-24", "close": 40.41, "volume": 11096210.0}, {"date": "2022-01-25", "close": 40.81, "volume": 9117620.0}, {"date": "2022-01-26", "close": 38.87, "volume": 13987870.0}, {"date": "2022-01-27", "close": 37.46, "volume": 10823110.0}, {"date": "2022-01-28", "close": 37.13, "volume": 7545690.0}, {"date": "2022-01-31", "close": 38.33, "volume": 7145251.0}, {"date": "2022-02-01", "close": 38.88, "volume": 5614960.0}, {"date": "2022-02-02", "close": 38.72, "volume": 4958349.0}, {"date": "2022-02-03", "close": 37.78, "volume": 6760675.0}, {"date": "2022-02-04", "close": 38.18, "volume": 4828636.0}, {"date": "2022-02-07", "close": 39.72, "volume": 7730499.0}, {"date": "2022-02-08", "close": 40.1, "volume": 4810817.0}, {"date": "2022-02-09", "close": 40.02, "volume": 5921044.0}, {"date": "2022-02-10", "close": 39.08, "volume": 9230123.0}, {"date": "2022-02-11", "close": 41.42, "volume": 16857380.0}, {"date": "2022-02-14", "close": 41.96, "volume": 6882851.0}, {"date": "2022-02-15", "close": 41.47, "volume": 6643126.0}, {"date": "2022-02-16", "close": 42.67, "volume": 7428558.0}, {"date": "2022-02-17", "close": 43.48, "volume": 11343480.0}, {"date": "2022-02-18", "close": 42.76, "volume": 9790997.0}, {"date": "2022-02-22", "close": 42.14, "volume": 6548545.0}, {"date": "2022-02-23", "close": 43.4, "volume": 9451994.0}, {"date": "2022-02-24", "close": 42.41, "volume": 17046000.0}, {"date": "2022-02-25", "close": 42.92, "volume": 6624314.0}, {"date": "2022-02-28", "close": 43.13, "volume": 6124438.0}, {"date": "2022-03-01", "close": 45.34, "volume": 11603740.0}, {"date": "2022-03-02", "close": 45.15, "volume": 9275622.0}, {"date": "2022-03-03", "close": 45.36, "volume": 5832393.0}, {"date": "2022-03-04", "close": 46.57, "volume": 9631438.0}, {"date": "2022-03-07", "close": 47.56, "volume": 12153170.0}, {"date": "2022-03-08", "close": 47.97, "volume": 20233260.0}, {"date": "2022-03-09", "close": 47.56, "volume": 10539170.0}, {"date": "2022-03-10", "close": 48.56, "volume": 11004350.0}, {"date": "2022-03-11", "close": 47.64, "volume": 8813190.0}, {"date": "2022-03-14", "close": 45.32, "volume": 14117280.0}, {"date": "2022-03-15", "close": 45.81, "volume": 7728083.0}, {"date": "2022-03-16", "close": 46.11, "volume": 8243662.0}, {"date": "2022-03-17", "close": 47.49, "volume": 12164400.0}, {"date": "2022-03-18", "close": 47.06, "volume": 9253584.0}, {"date": "2022-03-21", "close": 47.99, "volume": 8865510.0}, {"date": "2022-03-22", "close": 47.11, "volume": 7058803.0}, {"date": "2022-03-23", "close": 48.33, "volume": 7914268.0}, {"date": "2022-03-24", "close": 48.05, "volume": 6664776.0}, {"date": "2022-03-25", "close": 48.26, "volume": 4253918.0}, {"date": "2022-03-28", "close": 46.28, "volume": 9704781.0}, {"date": "2022-03-29", "close": 46.94, "volume": 5502949.0}, {"date": "2022-03-30", "close": 47.22, "volume": 4682006.0}, {"date": "2022-03-31", "close": 46.87, "volume": 4402078.0}, {"date": "2022-04-01", "close": 48.2, "volume": 8033444.0}, {"date": "2022-04-04", "close": 48.22, "volume": 3910138.0}, {"date": "2022-04-05", "close": 46.59, "volume": 8776824.0}, {"date": "2022-04-06", "close": 46.4, "volume": 4507374.0}, {"date": "2022-04-07", "close": 47.17, "volume": 5331623.0}, {"date": "2022-04-08", "close": 48.42, "volume": 6030253.0}, {"date": "2022-04-11", "close": 48.29, "volume": 5678799.0}, {"date": "2022-04-12", "close": 48.97, "volume": 6641926.0}, {"date": "2022-04-13", "close": 50.65, "volume": 6640943.0}, {"date": "2022-04-14", "close": 51.03, "volume": 5228769.0}, {"date": "2022-04-18", "close": 50.68, "volume": 4952681.0}, {"date": "2022-04-19", "close": 49.32, "volume": 6771170.0}, {"date": "2022-04-20", "close": 50.14, "volume": 4138176.0}, {"date": "2022-04-21", "close": 47.36, "volume": 10687060.0}, {"date": "2022-04-22", "close": 45.61, "volume": 9443258.0}, {"date": "2022-04-25", "close": 43.89, "volume": 10508820.0}, {"date": "2022-04-26", "close": 42.67, "volume": 5824642.0}, {"date": "2022-04-27", "close": 42.37, "volume": 4514290.0}, {"date": "2022-04-28", "close": 43.65, "volume": 7130880.0}, {"date": "2022-04-29", "close": 42.95, "volume": 5669644.0}, {"date": "2022-05-02", "close": 42.14, "volume": 7587005.0}, {"date": "2022-05-03", "close": 43.16, "volume": 5477879.0}, {"date": "2022-05-04", "close": 43.94, "volume": 7490411.0}, {"date": "2022-05-05", "close": 42.1, "volume": 8625115.0}, {"date": "2022-05-06", "close": 41.45, "volume": 5956793.0}, {"date": "2022-05-09", "close": 38.38, "volume": 12436880.0}, {"date": "2022-05-10", "close": 37.69, "volume": 7673769.0}, {"date": "2022-05-11", "close": 37.75, "volume": 8021509.0}, {"date": "2022-05-12", "close": 35.7, "volume": 12935790.0}, {"date": "2022-05-13", "close": 37.1, "volume": 11496100.0}, {"date": "2022-05-16", "close": 37.46, "volume": 5881001.0}, {"date": "2022-05-17", "close": 37.78, "volume": 5790301.0}, {"date": "2022-05-18", "close": 36.98, "volume": 5591011.0}, {"date": "2022-05-19", "close": 39.54, "volume": 10792520.0}, {"date": "2022-05-20", "close": 39.09, "volume": 5494771.0}, {"date": "2022-05-23", "close": 39.45, "volume": 3996211.0}, {"date": "2022-05-24", "close": 40.27, "volume": 5565744.0}, {"date": "2022-05-25", "close": 39.81, "volume": 5438427.0}, {"date": "2022-05-26", "close": 39.67, "volume": 4397834.0}, {"date": "2022-05-27", "close": 39.87, "volume": 3706833.0}, {"date": "2022-05-31", "close": 39.21, "volume": 7021587.0}, {"date": "2022-06-01", "close": 39.59, "volume": 4562140.0}, {"date": "2022-06-02", "close": 41.97, "volume": 9493781.0}, {"date": "2022-06-03", "close": 40.87, "volume": 7042009.0}, {"date": "2022-06-06", "close": 40.13, "volume": 4748994.0}, {"date": "2022-06-07", "close": 40.52, "volume": 2731077.0}, {"date": "2022-06-08", "close": 40.13, "volume": 3955770.0}, {"date": "2022-06-09", "close": 38.49, "volume": 7249074.0}, {"date": "2022-06-10", "close": 40.31, "volume": 11076900.0}, {"date": "2022-06-13", "close": 37.03, "volume": 14172530.0}, {"date": "2022-06-14", "close": 36.07, "volume": 7700934.0}, {"date": "2022-06-15", "close": 37.04, "volume": 9130222.0}, {"date": "2022-06-16", "close": 37.51, "volume": 7735146.0}, {"date": "2022-06-17", "close": 36.76, "volume": 6255581.0}, {"date": "2022-06-21", "close": 36.75, "volume": 4174340.0}, {"date": "2022-06-22", "close": 35.99, "volume": 5629814.0}, {"date": "2022-06-23", "close": 34.3, "volume": 10679230.0}, {"date": "2022-06-24", "close": 35.58, "volume": 8599094.0}, {"date": "2022-06-27", "close": 35.24, "volume": 8080079.0}, {"date": "2022-06-28", "close": 33.91, "volume": 7064236.0}, {"date": "2022-06-29", "close": 33.24, "volume": 5655866.0}, {"date": "2022-06-30", "close": 32.0, "volume": 8133613.0}, {"date": "2022-07-01", "close": 33.05, "volume": 9333570.0}, {"date": "2022-07-05", "close": 31.07, "volume": 11897920.0}, {"date": "2022-07-06", "close": 30.67, "volume": 8244665.0}, {"date": "2022-07-07", "close": 31.37, "volume": 6398265.0}, {"date": "2022-07-08", "close": 31.21, "volume": 5846883.0}, {"date": "2022-07-11", "close": 30.64, "volume": 8467780.0}, {"date": "2022-07-12", "close": 30.21, "volume": 8488484.0}, {"date": "2022-07-13", "close": 31.27, "volume": 10685060.0}, {"date": "2022-07-14", "close": 30.02, "volume": 12705500.0}, {"date": "2022-07-15", "close": 30.04, "volume": 6692523.0}, {"date": "2022-07-18", "close": 30.38, "volume": 6824020.0}, {"date": "2022-07-19", "close": 31.09, "volume": 6861250.0}, {"date": "2022-07-20", "close": 30.3, "volume": 6613341.0}, {"date": "2022-07-21", "close": 31.22, "volume": 7876944.0}, {"date": "2022-07-22", "close": 30.78, "volume": 8129810.0}, {"date": "2022-07-25", "close": 30.51, "volume": 7778193.0}, {"date": "2022-07-26", "close": 30.88, "volume": 4776642.0}, {"date": "2022-07-27", "close": 32.01, "volume": 10424530.0}, {"date": "2022-07-28", "close": 33.1, "volume": 11772820.0}, {"date": "2022-07-29", "close": 33.62, "volume": 10648320.0}, {"date": "2022-08-01", "close": 33.5, "volume": 5120502.0}, {"date": "2022-08-02", "close": 33.05, "volume": 7021650.0}, {"date": "2022-08-03", "close": 32.48, "volume": 8123766.0}, {"date": "2022-08-04", "close": 34.06, "volume": 9978377.0}, {"date": "2022-08-05", "close": 33.74, "volume": 7772617.0}, {"date": "2022-08-08", "close": 34.72, "volume": 6736129.0}, {"date": "2022-08-09", "close": 34.35, "volume": 5666751.0}, {"date": "2022-08-10", "close": 34.39, "volume": 6535485.0}, {"date": "2022-08-11", "close": 33.65, "volume": 6399613.0}, {"date": "2022-08-12", "close": 34.53, "volume": 5985066.0}, {"date": "2022-08-15", "close": 33.69, "volume": 6897072.0}, {"date": "2022-08-16", "close": 33.6, "volume": 5863412.0}, {"date": "2022-08-17", "close": 32.08, "volume": 10381840.0}, {"date": "2022-08-18", "close": 32.32, "volume": 3443091.0}, {"date": "2022-08-19", "close": 31.33, "volume": 5884062.0}, {"date": "2022-08-22", "close": 31.19, "volume": 5666206.0}, {"date": "2022-08-23", "close": 31.84, "volume": 7463798.0}, {"date": "2022-08-24", "close": 32.4, "volume": 4460525.0}, {"date": "2022-08-25", "close": 32.61, "volume": 3050565.0}, {"date": "2022-08-26", "close": 30.94, "volume": 10838850.0}, {"date": "2022-08-29", "close": 30.54, "volume": 6428256.0}, {"date": "2022-08-30", "close": 29.58, "volume": 7693584.0}, {"date": "2022-08-31", "close": 29.61, "volume": 7568294.0}, {"date": "2022-09-01", "close": 28.19, "volume": 13439890.0}, {"date": "2022-09-02", "close": 29.29, "volume": 10701860.0}, {"date": "2022-09-06", "close": 28.62, "volume": 7599497.0}, {"date": "2022-09-07", "close": 29.97, "volume": 9804917.0}, {"date": "2022-09-08", "close": 29.93, "volume": 6739755.0}, {"date": "2022-09-09", "close": 31.14, "volume": 7968405.0}, {"date": "2022-09-12", "close": 31.77, "volume": 7572680.0}, {"date": "2022-09-13", "close": 30.25, "volume": 10090350.0}, {"date": "2022-09-14", "close": 30.37, "volume": 5615402.0}, {"date": "2022-09-15", "close": 29.32, "volume": 11690850.0}, {"date": "2022-09-16", "close": 29.29, "volume": 8210704.0}, {"date": "2022-09-19", "close": 30.04, "volume": 8117565.0}, {"date": "2022-09-20", "close": 29.09, "volume": 7377448.0}, {"date": "2022-09-21", "close": 29.23, "volume": 9503894.0}, {"date": "2022-09-22", "close": 28.88, "volume": 5785015.0}, {"date": "2022-09-23", "close": 27.01, "volume": 14052720.0}, {"date": "2022-09-26", "close": 26.13, "volume": 13797720.0}, {"date": "2022-09-27", "close": 26.29, "volume": 9460700.0}, {"date": "2022-09-28", "close": 28.36, "volume": 14878690.0}, {"date": "2022-09-29", "close": 28.61, "volume": 7781813.0}, {"date": "2022-09-30", "close": 29.46, "volume": 9324609.0}, {"date": "2022-10-03", "close": 30.99, "volume": 12207050.0}, {"date": "2022-10-04", "close": 31.93, "volume": 9168827.0}, {"date": "2022-10-05", "close": 31.37, "volume": 8835296.0}, {"date": "2022-10-06", "close": 31.67, "volume": 5614895.0}, {"date": "2022-10-07", "close": 30.03, "volume": 8748579.0}, {"date": "2022-10-10", "close": 29.55, "volume": 6091942.0}, {"date": "2022-10-11", "close": 29.17, "volume": 6577134.0}, {"date": "2022-10-12", "close": 29.7, "volume": 6806560.0}, {"date": "2022-10-13", "close": 29.31, "volume": 10970490.0}, {"date": "2022-10-14", "close": 27.75, "volume": 11734540.0}, {"date": "2022-10-17", "close": 28.71, "volume": 8958760.0}, {"date": "2022-10-18", "close": 28.81, "volume": 4297018.0}, {"date": "2022-10-19", "close": 27.79, "volume": 7722713.0}, {"date": "2022-10-20", "close": 28.2, "volume": 8490640.0}, {"date": "2022-10-21", "close": 29.85, "volume": 12998540.0}, {"date": "2022-10-24", "close": 29.26, "volume": 6966441.0}, {"date": "2022-10-25", "close": 29.88, "volume": 6441776.0}, {"date": "2022-10-26", "close": 30.79, "volume": 7449544.0}, {"date": "2022-10-27", "close": 30.08, "volume": 9127567.0}, {"date": "2022-10-28", "close": 29.95, "volume": 5206733.0}, {"date": "2022-10-31", "close": 29.5, "volume": 6057991.0}, {"date": "2022-11-01", "close": 30.41, "volume": 7500858.0}, {"date": "2022-11-02", "close": 28.46, "volume": 12389520.0}, {"date": "2022-11-03", "close": 28.23, "volume": 8390566.0}, {"date": "2022-11-04", "close": 31.24, "volume": 19112390.0}, {"date": "2022-11-07", "close": 31.46, "volume": 6583262.0}, {"date": "2022-11-08", "close": 32.86, "volume": 13526660.0}, {"date": "2022-11-09", "close": 31.86, "volume": 9148985.0}, {"date": "2022-11-10", "close": 34.59, "volume": 13930120.0}, {"date": "2022-11-11", "close": 34.68, "volume": 7375771.0}, {"date": "2022-11-14", "close": 34.68, "volume": 5834726.0}, {"date": "2022-11-15", "close": 34.12, "volume": 9172742.0}, {"date": "2022-11-16", "close": 33.68, "volume": 5240590.0}, {"date": "2022-11-17", "close": 33.3, "volume": 6993251.0}, {"date": "2022-11-18", "close": 33.59, "volume": 4417744.0}, {"date": "2022-11-21", "close": 33.42, "volume": 4792439.0}, {"date": "2022-11-22", "close": 35.01, "volume": 9033027.0}, {"date": "2022-11-23", "close": 35.69, "volume": 5812344.0}, {"date": "2022-11-25", "close": 35.23, "volume": 3052553.0}, {"date": "2022-11-28", "close": 33.42, "volume": 7607171.0}, {"date": "2022-11-29", "close": 34.47, "volume": 6451393.0}, {"date": "2022-11-30", "close": 35.72, "volume": 8354775.0}, {"date": "2022-12-01", "close": 37.13, "volume": 8119693.0}, {"date": "2022-12-02", "close": 37.22, "volume": 5003274.0}, {"date": "2022-12-05", "close": 35.4, "volume": 8834165.0}, {"date": "2022-12-06", "close": 35.16, "volume": 4116171.0}, {"date": "2022-12-07", "close": 36.1, "volume": 7081765.0}, {"date": "2022-12-08", "close": 36.17, "volume": 3098694.0}, {"date": "2022-12-09", "close": 35.7, "volume": 6801592.0}, {"date": "2022-12-12", "close": 35.52, "volume": 4918000.0}, {"date": "2022-12-13", "close": 36.5, "volume": 6362942.0}, {"date": "2022-12-14", "close": 36.15, "volume": 6669013.0}, {"date": "2022-12-15", "close": 34.51, "volume": 9839000.0}, {"date": "2022-12-16", "close": 35.23, "volume": 7329412.0}, {"date": "2022-12-19", "close": 34.06, "volume": 7037494.0}, {"date": "2022-12-20", "close": 35.65, "volume": 8157110.0}, {"date": "2022-12-21", "close": 36.13, "volume": 5069884.0}, {"date": "2022-12-22", "close": 35.74, "volume": 5588243.0}, {"date": "2022-12-23", "close": 36.12, "volume": 4532023.0}, {"date": "2022-12-27", "close": 37.1, "volume": 5421436.0}, {"date": "2022-12-28", "close": 35.68, "volume": 5753677.0}, {"date": "2022-12-29", "close": 35.93, "volume": 3085498.0}, {"date": "2022-12-30", "close": 35.65, "volume": 4284490.0}, {"date": "2023-01-03", "close": 36.86, "volume": 6219389.0}, {"date": "2023-01-04", "close": 38.64, "volume": 8251366.0}, {"date": "2023-01-05", "close": 38.13, "volume": 5486470.0}, {"date": "2023-01-06", "close": 39.48, "volume": 6961161.0}, {"date": "2023-01-09", "close": 38.91, "volume": 5601934.0}, {"date": "2023-01-10", "close": 39.68, "volume": 4508674.0}, {"date": "2023-01-11", "close": 39.1, "volume": 3763497.0}, {"date": "2023-01-12", "close": 39.9, "volume": 4874208.0}, {"date": "2023-01-13", "close": 40.4, "volume": 5226885.0}, {"date": "2023-01-17", "close": 39.1, "volume": 8727832.0}, {"date": "2023-01-18", "close": 38.56, "volume": 6219949.0}, {"date": "2023-01-19", "close": 39.6, "volume": 5750120.0}, {"date": "2023-01-20", "close": 40.27, "volume": 4647906.0}, {"date": "2023-01-23", "close": 40.03, "volume": 4241028.0}, {"date": "2023-01-24", "close": 40.63, "volume": 4675041.0}, {"date": "2023-01-25", "close": 41.12, "volume": 3898837.0}, {"date": "2023-01-26", "close": 40.28, "volume": 7380449.0}, {"date": "2023-01-27", "close": 39.49, "volume": 5053380.0}, {"date": "2023-01-30", "close": 38.78, "volume": 4078030.0}, {"date": "2023-01-31", "close": 38.95, "volume": 3611341.0}, {"date": "2023-02-01", "close": 39.86, "volume": 6611310.0}, {"date": "2023-02-02", "close": 38.68, "volume": 8412370.0}, {"date": "2023-02-03", "close": 36.86, "volume": 9461699.0}, {"date": "2023-02-06", "close": 36.73, "volume": 3767114.0}, {"date": "2023-02-07", "close": 37.2, "volume": 5225421.0}, {"date": "2023-02-08", "close": 36.85, "volume": 2928265.0}, {"date": "2023-02-09", "close": 36.01, "volume": 6607483.0}, {"date": "2023-02-10", "close": 35.64, "volume": 3703881.0}, {"date": "2023-02-13", "close": 35.38, "volume": 2488322.0}, {"date": "2023-02-14", "close": 35.77, "volume": 5703534.0}, {"date": "2023-02-15", "close": 34.83, "volume": 6584163.0}, {"date": "2023-02-16", "close": 34.69, "volume": 4666903.0}, {"date": "2023-02-17", "close": 34.59, "volume": 5960037.0}, {"date": "2023-02-21", "close": 33.96, "volume": 5420577.0}, {"date": "2023-02-22", "close": 33.44, "volume": 4313273.0}, {"date": "2023-02-23", "close": 33.35, "volume": 3345172.0}, {"date": "2023-02-24", "close": 33.03, "volume": 5548665.0}, {"date": "2023-02-27", "close": 33.25, "volume": 5313775.0}, {"date": "2023-02-28", "close": 33.79, "volume": 8750825.0}, {"date": "2023-03-01", "close": 34.81, "volume": 8040341.0}, {"date": "2023-03-02", "close": 34.57, "volume": 4689833.0}, {"date": "2023-03-03", "close": 35.12, "volume": 5043705.0}, {"date": "2023-03-06", "close": 34.42, "volume": 7659233.0}, {"date": "2023-03-07", "close": 32.67, "volume": 12252630.0}, {"date": "2023-03-08", "close": 32.48, "volume": 4997989.0}, {"date": "2023-03-09", "close": 32.39, "volume": 5275248.0}, {"date": "2023-03-10", "close": 32.88, "volume": 9307327.0}, {"date": "2023-03-13", "close": 35.15, "volume": 15750780.0}, {"date": "2023-03-14", "close": 35.49, "volume": 5145366.0}, {"date": "2023-03-15", "close": 35.13, "volume": 8455789.0}, {"date": "2023-03-16", "close": 34.79, "volume": 7087779.0}, {"date": "2023-03-17", "close": 36.71, "volume": 15322820.0}, {"date": "2023-03-20", "close": 37.59, "volume": 6876774.0}, {"date": "2023-03-21", "close": 35.9, "volume": 9828014.0}, {"date": "2023-03-22", "close": 36.95, "volume": 9118452.0}, {"date": "2023-03-23", "close": 37.69, "volume": 7474892.0}, {"date": "2023-03-24", "close": 37.89, "volume": 6323552.0}, {"date": "2023-03-27", "close": 37.97, "volume": 5459624.0}, {"date": "2023-03-28", "close": 39.25, "volume": 7069249.0}, {"date": "2023-03-29", "close": 38.89, "volume": 4654380.0}, {"date": "2023-03-30", "close": 39.84, "volume": 5971826.0}, {"date": "2023-03-31", "close": 39.5, "volume": 6147226.0}, {"date": "2023-04-03", "close": 40.43, "volume": 6675689.0}, {"date": "2023-04-04", "close": 41.54, "volume": 7727545.0}, {"date": "2023-04-05", "close": 41.35, "volume": 5900853.0}, {"date": "2023-04-06", "close": 41.36, "volume": 4032186.0}, {"date": "2023-04-10", "close": 40.95, "volume": 5283730.0}, {"date": "2023-04-11", "close": 41.86, "volume": 6497141.0}, {"date": "2023-04-12", "close": 42.36, "volume": 8264960.0}, {"date": "2023-04-13", "close": 43.62, "volume": 8613866.0}, {"date": "2023-04-14", "close": 42.39, "volume": 8957417.0}, {"date": "2023-04-17", "close": 41.25, "volume": 7475781.0}, {"date": "2023-04-18", "close": 41.45, "volume": 3743192.0}, {"date": "2023-04-19", "close": 40.67, "volume": 5792938.0}, {"date": "2023-04-20", "close": 40.73, "volume": 3468130.0}, {"date": "2023-04-21", "close": 40.04, "volume": 6082732.0}, {"date": "2023-04-24", "close": 40.26, "volume": 3502917.0}, {"date": "2023-04-25", "close": 40.03, "volume": 4690772.0}, {"date": "2023-04-26", "close": 39.51, "volume": 4615215.0}, {"date": "2023-04-27", "close": 40.08, "volume": 5943727.0}, {"date": "2023-04-28", "close": 39.75, "volume": 4604972.0}, {"date": "2023-05-01", "close": 39.39, "volume": 4716903.0}, {"date": "2023-05-02", "close": 40.97, "volume": 7708474.0}, {"date": "2023-05-03", "close": 41.13, "volume": 5175802.0}, {"date": "2023-05-04", "close": 41.98, "volume": 9207632.0}, {"date": "2023-05-05", "close": 41.81, "volume": 4615306.0}, {"date": "2023-05-08", "close": 41.94, "volume": 3388259.0}, {"date": "2023-05-09", "close": 41.88, "volume": 2884509.0}, {"date": "2023-05-10", "close": 41.6, "volume": 4516545.0}, {"date": "2023-05-11", "close": 39.53, "volume": 10289870.0}, {"date": "2023-05-12", "close": 39.97, "volume": 6401236.0}, {"date": "2023-05-15", "close": 40.31, "volume": 3240414.0}, {"date": "2023-05-16", "close": 39.12, "volume": 5847222.0}, {"date": "2023-05-17", "close": 38.92, "volume": 4275460.0}, {"date": "2023-05-18", "close": 37.94, "volume": 7797698.0}, {"date": "2023-05-19", "close": 38.3, "volume": 5190860.0}, {"date": "2023-05-22", "close": 37.98, "volume": 3330693.0}, {"date": "2023-05-23", "close": 37.92, "volume": 3877398.0}, {"date": "2023-05-24", "close": 36.88, "volume": 5656286.0}, {"date": "2023-05-25", "close": 36.05, "volume": 6238245.0}, {"date": "2023-05-26", "close": 36.32, "volume": 4391037.0}, {"date": "2023-05-30", "close": 36.42, "volume": 4045489.0}, {"date": "2023-05-31", "close": 37.14, "volume": 8639302.0}, {"date": "2023-06-01", "close": 38.5, "volume": 8033292.0}, {"date": "2023-06-02", "close": 37.57, "volume": 5920196.0}, {"date": "2023-06-05", "close": 37.87, "volume": 3216112.0}, {"date": "2023-06-06", "close": 38.18, "volume": 3463161.0}, {"date": "2023-06-07", "close": 37.19, "volume": 5647395.0}, {"date": "2023-06-08", "close": 38.02, "volume": 4830315.0}, {"date": "2023-06-09", "close": 37.41, "volume": 4435185.0}, {"date": "2023-06-12", "close": 37.42, "volume": 2973158.0}, {"date": "2023-06-13", "close": 36.78, "volume": 6417845.0}, {"date": "2023-06-14", "close": 36.63, "volume": 3883240.0}, {"date": "2023-06-15", "close": 36.71, "volume": 4238604.0}, {"date": "2023-06-16", "close": 37.18, "volume": 5518539.0}, {"date": "2023-06-20", "close": 35.77, "volume": 7598048.0}, {"date": "2023-06-21", "close": 35.68, "volume": 4345956.0}, {"date": "2023-06-22", "close": 35.21, "volume": 6609230.0}, {"date": "2023-06-23", "close": 35.21, "volume": 5011170.0}, {"date": "2023-06-26", "close": 35.59, "volume": 3950249.0}, {"date": "2023-06-27", "close": 34.85, "volume": 4898746.0}, {"date": "2023-06-28", "close": 34.33, "volume": 6806308.0}, {"date": "2023-06-29", "close": 35.08, "volume": 5560659.0}, {"date": "2023-06-30", "close": 35.66, "volume": 4751235.0}, {"date": "2023-07-03", "close": 36.46, "volume": 3971793.0}, {"date": "2023-07-05", "close": 35.43, "volume": 5501463.0}, {"date": "2023-07-06", "close": 34.51, "volume": 7171755.0}, {"date": "2023-07-07", "close": 35.06, "volume": 5689536.0}, {"date": "2023-07-10", "close": 36.15, "volume": 9600905.0}, {"date": "2023-07-11", "close": 36.26, "volume": 4522478.0}, {"date": "2023-07-12", "close": 38.31, "volume": 10856310.0}, {"date": "2023-07-13", "close": 38.65, "volume": 3982064.0}, {"date": "2023-07-14", "close": 38.37, "volume": 3524195.0}, {"date": "2023-07-17", "close": 38.54, "volume": 3149117.0}, {"date": "2023-07-18", "close": 39.41, "volume": 5814268.0}, {"date": "2023-07-19", "close": 39.06, "volume": 2738922.0}, {"date": "2023-07-20", "close": 37.99, "volume": 6270936.0}, {"date": "2023-07-21", "close": 37.91, "volume": 3188643.0}, {"date": "2023-07-24", "close": 37.62, "volume": 4359250.0}, {"date": "2023-07-25", "close": 38.05, "volume": 4222800.0}, {"date": "2023-07-26", "close": 37.98, "volume": 4455183.0}, {"date": "2023-07-27", "close": 36.1, "volume": 10154350.0}, {"date": "2023-07-28", "close": 36.55, "volume": 4125179.0}, {"date": "2023-07-31", "close": 37.66, "volume": 6845828.0}, {"date": "2023-08-01", "close": 36.29, "volume": 7597211.0}, {"date": "2023-08-02", "close": 35.14, "volume": 7782646.0}, {"date": "2023-08-03", "close": 35.25, "volume": 3864504.0}, {"date": "2023-08-04", "close": 35.56, "volume": 5665808.0}, {"date": "2023-08-07", "close": 35.38, "volume": 3233130.0}, {"date": "2023-08-08", "close": 35.12, "volume": 3740041.0}, {"date": "2023-08-09", "close": 34.96, "volume": 3108636.0}, {"date": "2023-08-10", "close": 34.97, "volume": 5345731.0}, {"date": "2023-08-11", "close": 35.41, "volume": 3845031.0}, {"date": "2023-08-14", "close": 34.9, "volume": 4765665.0}, {"date": "2023-08-15", "close": 34.04, "volume": 6653087.0}, {"date": "2023-08-16", "close": 33.58, "volume": 4487571.0}, {"date": "2023-08-17", "close": 33.37, "volume": 5676247.0}, {"date": "2023-08-18", "close": 33.3, "volume": 5803292.0}, {"date": "2023-08-21", "close": 33.72, "volume": 5744628.0}, {"date": "2023-08-22", "close": 34.08, "volume": 4374112.0}, {"date": "2023-08-23", "close": 35.29, "volume": 12820980.0}, {"date": "2023-08-24", "close": 35.1, "volume": 7884677.0}, {"date": "2023-08-25", "close": 34.69, "volume": 6731840.0}, {"date": "2023-08-28", "close": 35.67, "volume": 6418444.0}, {"date": "2023-08-29", "close": 36.46, "volume": 6544244.0}, {"date": "2023-08-30", "close": 36.35, "volume": 4073386.0}, {"date": "2023-08-31", "close": 35.99, "volume": 7814347.0}, {"date": "2023-09-01", "close": 35.56, "volume": 6762483.0}, {"date": "2023-09-05", "close": 34.48, "volume": 7331153.0}, {"date": "2023-09-06", "close": 34.27, "volume": 5199110.0}, {"date": "2023-09-07", "close": 34.01, "volume": 4165732.0}, {"date": "2023-09-08", "close": 34.04, "volume": 3467538.0}, {"date": "2023-09-11", "close": 34.37, "volume": 4109719.0}, {"date": "2023-09-12", "close": 34.44, "volume": 3864646.0}, {"date": "2023-09-13", "close": 34.28, "volume": 3240178.0}, {"date": "2023-09-14", "close": 34.91, "volume": 5995003.0}, {"date": "2023-09-15", "close": 35.79, "volume": 8046606.0}, {"date": "2023-09-18", "close": 35.71, "volume": 4750802.0}, {"date": "2023-09-19", "close": 35.05, "volume": 5842648.0}, {"date": "2023-09-20", "close": 35.22, "volume": 6197549.0}, {"date": "2023-09-21", "close": 34.23, "volume": 7584269.0}, {"date": "2023-09-22", "close": 34.15, "volume": 3157916.0}, {"date": "2023-09-25", "close": 33.72, "volume": 5685226.0}, {"date": "2023-09-26", "close": 32.62, "volume": 6904362.0}, {"date": "2023-09-27", "close": 32.06, "volume": 10250600.0}, {"date": "2023-09-28", "close": 32.37, "volume": 8226184.0}, {"date": "2023-09-29", "close": 32.23, "volume": 8214944.0}, {"date": "2023-10-02", "close": 31.04, "volume": 9814821.0}, {"date": "2023-10-03", "close": 31.16, "volume": 7080120.0}, {"date": "2023-10-04", "close": 30.83, "volume": 7802337.0}, {"date": "2023-10-05", "close": 31.17, "volume": 5576956.0}, {"date": "2023-10-06", "close": 31.83, "volume": 7831755.0}, {"date": "2023-10-09", "close": 32.63, "volume": 6548203.0}, {"date": "2023-10-10", "close": 32.87, "volume": 4668380.0}, {"date": "2023-10-11", "close": 33.37, "volume": 5868545.0}, {"date": "2023-10-12", "close": 32.24, "volume": 9231922.0}, {"date": "2023-10-13", "close": 33.89, "volume": 12288010.0}, {"date": "2023-10-16", "close": 34.0, "volume": 5056338.0}, {"date": "2023-10-17", "close": 34.62, "volume": 7331414.0}, {"date": "2023-10-18", "close": 34.58, "volume": 6797140.0}, {"date": "2023-10-19", "close": 34.8, "volume": 8286649.0}, {"date": "2023-10-20", "close": 34.71, "volume": 8543865.0}, {"date": "2023-10-23", "close": 34.36, "volume": 6729926.0}, {"date": "2023-10-24", "close": 34.6, "volume": 4210849.0}, {"date": "2023-10-25", "close": 33.8, "volume": 6511131.0}, {"date": "2023-10-26", "close": 33.48, "volume": 11535230.0}, {"date": "2023-10-27", "close": 34.43, "volume": 9412873.0}, {"date": "2023-10-30", "close": 34.17, "volume": 6375029.0}, {"date": "2023-10-31", "close": 33.34, "volume": 10396530.0}, {"date": "2023-11-01", "close": 33.48, "volume": 9133946.0}, {"date": "2023-11-02", "close": 33.68, "volume": 9402555.0}, {"date": "2023-11-03", "close": 35.48, "volume": 16256640.0}, {"date": "2023-11-06", "close": 35.05, "volume": 5652883.0}, {"date": "2023-11-07", "close": 34.45, "volume": 8766764.0}, {"date": "2023-11-08", "close": 33.44, "volume": 9952431.0}, {"date": "2023-11-09", "close": 33.44, "volume": 6766732.0}, {"date": "2023-11-10", "close": 32.86, "volume": 7232662.0}, {"date": "2023-11-13", "close": 32.56, "volume": 3693535.0}, {"date": "2023-11-14", "close": 34.41, "volume": 12615200.0}, {"date": "2023-11-15", "close": 34.15, "volume": 4456267.0}, {"date": "2023-11-16", "close": 34.71, "volume": 8691421.0}, {"date": "2023-11-17", "close": 34.6, "volume": 5100804.0}, {"date": "2023-11-20", "close": 34.65, "volume": 5171244.0}, {"date": "2023-11-21", "close": 35.51, "volume": 12432210.0}, {"date": "2023-11-22", "close": 35.38, "volume": 5864762.0}, {"date": "2023-11-24", "close": 35.86, "volume": 4665007.0}, {"date": "2023-11-27", "close": 36.63, "volume": 9454692.0}, {"date": "2023-11-28", "close": 38.21, "volume": 11803090.0}, {"date": "2023-11-29", "close": 38.25, "volume": 5777659.0}, {"date": "2023-11-30", "close": 38.53, "volume": 6711780.0}, {"date": "2023-12-01", "close": 39.44, "volume": 11723100.0}, {"date": "2023-12-04", "close": 38.23, "volume": 12075990.0}, {"date": "2023-12-05", "close": 37.41, "volume": 7519381.0}, {"date": "2023-12-06", "close": 37.35, "volume": 5962801.0}, {"date": "2023-12-07", "close": 37.15, "volume": 5425583.0}, {"date": "2023-12-08", "close": 36.44, "volume": 8173029.0}, {"date": "2023-12-11", "close": 36.05, "volume": 5876699.0}, {"date": "2023-12-12", "close": 35.1, "volume": 8375165.0}, {"date": "2023-12-13", "close": 37.63, "volume": 14580090.0}, {"date": "2023-12-14", "close": 38.03, "volume": 9438078.0}, {"date": "2023-12-15", "close": 37.55, "volume": 6932126.0}, {"date": "2023-12-18", "close": 37.4, "volume": 5806441.0}, {"date": "2023-12-19", "close": 38.77, "volume": 8819357.0}, {"date": "2023-12-20", "close": 37.6, "volume": 6034773.0}, {"date": "2023-12-21", "close": 38.6, "volume": 5699734.0}, {"date": "2023-12-22", "close": 38.83, "volume": 6955480.0}, {"date": "2023-12-26", "close": 38.97, "volume": 3022025.0}, {"date": "2023-12-27", "close": 39.35, "volume": 6542816.0}, {"date": "2023-12-28", "close": 38.2, "volume": 8372348.0}, {"date": "2023-12-29", "close": 37.91, "volume": 5936047.0}, {"date": "2024-01-02", "close": 37.22, "volume": 7245986.0}, {"date": "2024-01-03", "close": 35.99, "volume": 11034070.0}, {"date": "2024-01-04", "close": 36.07, "volume": 5445042.0}, {"date": "2024-01-05", "close": 35.98, "volume": 5369989.0}, {"date": "2024-01-08", "close": 35.89, "volume": 6080707.0}, {"date": "2024-01-09", "close": 35.36, "volume": 8697702.0}, {"date": "2024-01-10", "close": 35.48, "volume": 5445742.0}, {"date": "2024-01-11", "close": 35.14, "volume": 7823544.0}, {"date": "2024-01-12", "close": 36.36, "volume": 10665790.0}, {"date": "2024-01-16", "close": 34.66, "volume": 10083230.0}, {"date": "2024-01-17", "close": 33.66, "volume": 10736850.0}, {"date": "2024-01-18", "close": 33.76, "volume": 5589501.0}, {"date": "2024-01-19", "close": 33.89, "volume": 5445845.0}, {"date": "2024-01-22", "close": 33.61, "volume": 4060479.0}, {"date": "2024-01-23", "close": 34.39, "volume": 5806217.0}, {"date": "2024-01-24", "close": 33.63, "volume": 7719929.0}, {"date": "2024-01-25", "close": 34.39, "volume": 4993872.0}, {"date": "2024-01-26", "close": 34.13, "volume": 6247140.0}, {"date": "2024-01-29", "close": 34.59, "volume": 4498441.0}, {"date": "2024-01-30", "close": 34.27, "volume": 4734532.0}, {"date": "2024-01-31", "close": 33.8, "volume": 7362219.0}, {"date": "2024-02-01", "close": 35.21, "volume": 10426490.0}, {"date": "2024-02-02", "close": 34.0, "volume": 8268356.0}, {"date": "2024-02-05", "close": 33.14, "volume": 5443222.0}, {"date": "2024-02-06", "close": 33.76, "volume": 3684707.0}, {"date": "2024-02-07", "close": 33.3, "volume": 3918562.0}, {"date": "2024-02-08", "close": 33.13, "volume": 3472711.0}, {"date": "2024-02-09", "close": 32.8, "volume": 3993862.0}, {"date": "2024-02-12", "close": 33.25, "volume": 4496829.0}, {"date": "2024-02-13", "close": 31.12, "volume": 12931320.0}, {"date": "2024-02-14", "close": 31.52, "volume": 7845115.0}, {"date": "2024-02-15", "close": 32.41, "volume": 7446257.0}, {"date": "2024-02-16", "close": 32.43, "volume": 4500053.0}, {"date": "2024-02-20", "close": 32.42, "volume": 3690498.0}, {"date": "2024-02-21", "close": 32.25, "volume": 5774607.0}, {"date": "2024-02-22", "close": 31.75, "volume": 7673446.0}, {"date": "2024-02-23", "close": 32.32, "volume": 7050797.0}, {"date": "2024-02-26", "close": 31.93, "volume": 5068271.0}, {"date": "2024-02-27", "close": 31.66, "volume": 4163752.0}, {"date": "2024-02-28", "close": 31.2, "volume": 5898592.0}, {"date": "2024-02-29", "close": 31.88, "volume": 6762944.0}, {"date": "2024-03-01", "close": 33.24, "volume": 9887401.0}, {"date": "2024-03-04", "close": 34.75, "volume": 13601060.0}, {"date": "2024-03-05", "close": 34.78, "volume": 8588650.0}, {"date": "2024-03-06", "close": 35.51, "volume": 7163184.0}, {"date": "2024-03-07", "close": 36.08, "volume": 6816385.0}, {"date": "2024-03-08", "close": 35.93, "volume": 6961888.0}, {"date": "2024-03-11", "close": 36.6, "volume": 7161287.0}, {"date": "2024-03-12", "close": 36.12, "volume": 7326246.0}, {"date": "2024-03-13", "close": 36.87, "volume": 6903617.0}, {"date": "2024-03-14", "close": 36.49, "volume": 10061120.0}, {"date": "2024-03-15", "close": 36.74, "volume": 4613660.0}, {"date": "2024-03-18", "close": 36.35, "volume": 4562439.0}, {"date": "2024-03-19", "close": 35.53, "volume": 5496274.0}, {"date": "2024-03-20", "close": 37.25, "volume": 9721207.0}, {"date": "2024-03-21", "close": 36.68, "volume": 8404999.0}, {"date": "2024-03-22", "close": 36.15, "volume": 5906910.0}, {"date": "2024-03-25", "close": 36.55, "volume": 5032698.0}, {"date": "2024-03-26", "close": 36.52, "volume": 5299625.0}, {"date": "2024-03-27", "close": 37.89, "volume": 6527802.0}, {"date": "2024-03-28", "close": 38.74, "volume": 8493969.0}, {"date": "2024-04-01", "close": 39.2, "volume": 6838068.0}, {"date": "2024-04-02", "close": 39.84, "volume": 8435043.0}, {"date": "2024-04-03", "close": 41.1, "volume": 9563655.0}, {"date": "2024-04-04", "close": 40.5, "volume": 9898818.0}, {"date": "2024-04-05", "close": 41.89, "volume": 8977264.0}, {"date": "2024-04-08", "close": 41.91, "volume": 6420818.0}, {"date": "2024-04-09", "close": 42.66, "volume": 8460297.0}, {"date": "2024-04-10", "close": 41.88, "volume": 9129882.0}, {"date": "2024-04-11", "close": 42.92, "volume": 6912984.0}, {"date": "2024-04-12", "close": 41.99, "volume": 17757410.0}, {"date": "2024-04-15", "close": 41.56, "volume": 11010560.0}, {"date": "2024-04-16", "close": 40.83, "volume": 9809146.0}, {"date": "2024-04-17", "close": 41.46, "volume": 10238710.0}, {"date": "2024-04-18", "close": 41.66, "volume": 5788333.0}, {"date": "2024-04-19", "close": 42.19, "volume": 5634776.0}, {"date": "2024-04-22", "close": 40.2, "volume": 12608190.0}, {"date": "2024-04-23", "close": 41.17, "volume": 6466486.0}, {"date": "2024-04-24", "close": 41.0, "volume": 4624582.0}, {"date": "2024-04-25", "close": 41.99, "volume": 9368623.0}, {"date": "2024-04-26", "close": 42.39, "volume": 4605029.0}, {"date": "2024-04-29", "close": 42.67, "volume": 3990313.0}, {"date": "2024-04-30", "close": 40.46, "volume": 10390900.0}, {"date": "2024-05-01", "close": 40.77, "volume": 9208854.0}, {"date": "2024-05-02", "close": 40.91, "volume": 5126807.0}, {"date": "2024-05-03", "close": 40.73, "volume": 4493265.0}, {"date": "2024-05-06", "close": 41.89, "volume": 7015537.0}, {"date": "2024-05-07", "close": 41.94, "volume": 4389546.0}, {"date": "2024-05-08", "close": 41.89, "volume": 3627756.0}, {"date": "2024-05-09", "close": 43.67, "volume": 7471329.0}, {"date": "2024-05-10", "close": 43.44, "volume": 5137508.0}, {"date": "2024-05-13", "close": 42.9, "volume": 4287640.0}, {"date": "2024-05-14", "close": 43.7, "volume": 5370599.0}, {"date": "2024-05-15", "close": 44.4, "volume": 7205714.0}, {"date": "2024-05-16", "close": 44.28, "volume": 4912981.0}, {"date": "2024-05-17", "close": 46.35, "volume": 10160010.0}, {"date": "2024-05-20", "close": 46.94, "volume": 7656198.0}, {"date": "2024-05-21", "close": 46.84, "volume": 4419654.0}, {"date": "2024-05-22", "close": 44.78, "volume": 8341538.0}, {"date": "2024-05-23", "close": 43.9, "volume": 7310695.0}, {"date": "2024-05-24", "close": 44.6, "volume": 3511947.0}, {"date": "2024-05-28", "close": 45.93, "volume": 6131540.0}, {"date": "2024-05-29", "close": 44.83, "volume": 4410372.0}, {"date": "2024-05-30", "close": 45.35, "volume": 3930142.0}, {"date": "2024-05-31", "close": 45.13, "volume": 4378850.0}, {"date": "2024-06-03", "close": 45.06, "volume": 4955043.0}, {"date": "2024-06-04", "close": 43.28, "volume": 8003207.0}, {"date": "2024-06-05", "close": 44.1, "volume": 4791619.0}, {"date": "2024-06-06", "close": 45.37, "volume": 4826470.0}, {"date": "2024-06-07", "close": 41.96, "volume": 12690070.0}, {"date": "2024-06-10", "close": 42.55, "volume": 4878598.0}, {"date": "2024-06-11", "close": 42.18, "volume": 3654048.0}, {"date": "2024-06-12", "close": 42.4, "volume": 6636396.0}, {"date": "2024-06-13", "close": 41.39, "volume": 3995298.0}, {"date": "2024-06-14", "close": 41.85, "volume": 3586493.0}, {"date": "2024-06-17", "close": 41.49, "volume": 3179872.0}, {"date": "2024-06-18", "close": 42.2, "volume": 3883244.0}, {"date": "2024-06-20", "close": 43.33, "volume": 4880914.0}, {"date": "2024-06-21", "close": 42.42, "volume": 5415817.0}, {"date": "2024-06-24", "close": 42.53, "volume": 3006299.0}, {"date": "2024-06-25", "close": 41.86, "volume": 3097850.0}, {"date": "2024-06-26", "close": 41.76, "volume": 2441275.0}, {"date": "2024-06-27", "close": 42.4, "volume": 3272271.0}, {"date": "2024-06-28", "close": 42.12, "volume": 3053270.0}, {"date": "2024-07-01", "close": 41.98, "volume": 1922717.0}, {"date": "2024-07-02", "close": 42.09, "volume": 2563398.0}, {"date": "2024-07-03", "close": 43.95, "volume": 5258351.0}, {"date": "2024-07-05", "close": 45.09, "volume": 5025654.0}, {"date": "2024-07-08", "close": 45.01, "volume": 4042603.0}, {"date": "2024-07-09", "close": 44.98, "volume": 2307900.0}, {"date": "2024-07-10", "close": 46.24, "volume": 4654091.0}, {"date": "2024-07-11", "close": 47.77, "volume": 7824006.0}, {"date": "2024-07-12", "close": 47.59, "volume": 4381602.0}, {"date": "2024-07-15", "close": 47.33, "volume": 4000325.0}, {"date": "2024-07-16", "close": 49.09, "volume": 6218076.0}, {"date": "2024-07-17", "close": 47.56, "volume": 6324436.0}, {"date": "2024-07-18", "close": 46.63, "volume": 4952988.0}, {"date": "2024-07-19", "close": 45.9, "volume": 3599439.0}, {"date": "2024-07-22", "close": 46.02, "volume": 2223546.0}, {"date": "2024-07-23", "close": 45.91, "volume": 1898345.0}, {"date": "2024-07-24", "close": 45.27, "volume": 4141672.0}, {"date": "2024-07-25", "close": 43.9, "volume": 6778358.0}, {"date": "2024-07-26", "close": 44.43, "volume": 2868450.0}, {"date": "2024-07-29", "close": 44.55, "volume": 2971215.0}, {"date": "2024-07-30", "close": 44.82, "volume": 3176076.0}, {"date": "2024-07-31", "close": 46.17, "volume": 5498947.0}, {"date": "2024-08-01", "close": 44.91, "volume": 5605043.0}, {"date": "2024-08-02", "close": 43.7, "volume": 6976543.0}, {"date": "2024-08-05", "close": 42.07, "volume": 9764633.0}, {"date": "2024-08-06", "close": 42.43, "volume": 3891226.0}, {"date": "2024-08-07", "close": 41.22, "volume": 6119647.0}, {"date": "2024-08-08", "close": 42.22, "volume": 4744550.0}, {"date": "2024-08-09", "close": 42.59, "volume": 2508667.0}, {"date": "2024-08-12", "close": 44.15, "volume": 7454902.0}, {"date": "2024-08-13", "close": 44.94, "volume": 3865281.0}, {"date": "2024-08-14", "close": 44.71, "volume": 2896791.0}, {"date": "2024-08-15", "close": 45.11, "volume": 3270665.0}, {"date": "2024-08-16", "close": 46.53, "volume": 5401772.0}, {"date": "2024-08-19", "close": 47.57, "volume": 4293298.0}, {"date": "2024-08-20", "close": 47.76, "volume": 4826398.0}, {"date": "2024-08-21", "close": 48.33, "volume": 4067455.0}, {"date": "2024-08-22", "close": 46.81, "volume": 5565472.0}, {"date": "2024-08-23", "close": 47.73, "volume": 3768677.0}, {"date": "2024-08-26", "close": 47.42, "volume": 2312612.0}, {"date": "2024-08-27", "close": 47.14, "volume": 2243837.0}, {"date": "2024-08-28", "close": 45.96, "volume": 4640554.0}, {"date": "2024-08-29", "close": 46.4, "volume": 2679594.0}, {"date": "2024-08-30", "close": 45.97, "volume": 3783023.0}, {"date": "2024-09-03", "close": 43.7, "volume": 7948611.0}, {"date": "2024-09-04", "close": 43.35, "volume": 3689657.0}, {"date": "2024-09-05", "close": 44.09, "volume": 4953561.0}, {"date": "2024-09-06", "close": 42.62, "volume": 5245441.0}, {"date": "2024-09-09", "close": 43.25, "volume": 2734491.0}, {"date": "2024-09-10", "close": 44.1, "volume": 3084885.0}, {"date": "2024-09-11", "close": 44.63, "volume": 3799560.0}, {"date": "2024-09-12", "close": 47.59, "volume": 10161320.0}, {"date": "2024-09-13", "close": 48.98, "volume": 7601888.0}, {"date": "2024-09-16", "close": 48.99, "volume": 4953964.0}, {"date": "2024-09-17", "close": 48.4, "volume": 3690440.0}, {"date": "2024-09-18", "close": 47.58, "volume": 8786525.0}, {"date": "2024-09-19", "close": 48.71, "volume": 5196833.0}, {"date": "2024-09-20", "close": 49.71, "volume": 6551216.0}, {"date": "2024-09-23", "close": 49.2, "volume": 3898565.0}, {"date": "2024-09-24", "close": 51.12, "volume": 6318725.0}, {"date": "2024-09-25", "close": 50.53, "volume": 5143737.0}, {"date": "2024-09-26", "close": 51.19, "volume": 5453014.0}, {"date": "2024-09-27", "close": 49.62, "volume": 6423290.0}, {"date": "2024-09-30", "close": 48.81, "volume": 4145845.0}, {"date": "2024-10-01", "close": 49.76, "volume": 4319792.0}, {"date": "2024-10-02", "close": 49.5, "volume": 3556393.0}, {"date": "2024-10-03", "close": 48.52, "volume": 4852564.0}, {"date": "2024-10-04", "close": 48.64, "volume": 4148130.0}, {"date": "2024-10-07", "close": 47.78, "volume": 3364600.0}, {"date": "2024-10-08", "close": 47.77, "volume": 3157275.0}, {"date": "2024-10-09", "close": 47.51, "volume": 3887576.0}, {"date": "2024-10-10", "close": 49.27, "volume": 6152158.0}, {"date": "2024-10-11", "close": 49.53, "volume": 3734860.0}, {"date": "2024-10-14", "close": 49.6, "volume": 2453376.0}, {"date": "2024-10-15", "close": 50.31, "volume": 4228411.0}, {"date": "2024-10-16", "close": 50.74, "volume": 4761471.0}, {"date": "2024-10-17", "close": 51.35, "volume": 3323903.0}, {"date": "2024-10-18", "close": 53.87, "volume": 6808779.0}, {"date": "2024-10-21", "close": 54.05, "volume": 4215953.0}, {"date": "2024-10-22", "close": 55.35, "volume": 4942389.0}, {"date": "2024-10-23", "close": 54.07, "volume": 5840292.0}, {"date": "2024-10-24", "close": 53.78, "volume": 4215407.0}, {"date": "2024-10-25", "close": 52.87, "volume": 5181096.0}, {"date": "2024-10-28", "close": 52.64, "volume": 2001273.0}, {"date": "2024-10-29", "close": 53.77, "volume": 4470085.0}, {"date": "2024-10-30", "close": 53.02, "volume": 3902044.0}, {"date": "2024-10-31", "close": 51.58, "volume": 5990664.0}, {"date": "2024-11-01", "close": 50.84, "volume": 3411702.0}, {"date": "2024-11-04", "close": 50.65, "volume": 2889034.0}, {"date": "2024-11-05", "close": 50.74, "volume": 5099573.0}, {"date": "2024-11-06", "close": 49.0, "volume": 9019405.0}, {"date": "2024-11-07", "close": 50.32, "volume": 5697703.0}, {"date": "2024-11-08", "close": 49.52, "volume": 6596036.0}, {"date": "2024-11-11", "close": 46.87, "volume": 11137850.0}, {"date": "2024-11-12", "close": 45.98, "volume": 8989670.0}, {"date": "2024-11-13", "close": 45.13, "volume": 4754336.0}, {"date": "2024-11-14", "close": 45.36, "volume": 6229163.0}, {"date": "2024-11-15", "close": 45.11, "volume": 4671348.0}, {"date": "2024-11-18", "close": 47.33, "volume": 8263472.0}, {"date": "2024-11-19", "close": 48.18, "volume": 4483307.0}, {"date": "2024-11-20", "close": 47.67, "volume": 3214349.0}, {"date": "2024-11-21", "close": 48.43, "volume": 6456632.0}, {"date": "2024-11-22", "close": 48.34, "volume": 4461861.0}, {"date": "2024-11-25", "close": 46.82, "volume": 8052050.0}, {"date": "2024-11-26", "close": 46.67, "volume": 3181381.0}, {"date": "2024-11-27", "close": 47.17, "volume": 5076830.0}, {"date": "2024-11-29", "close": 47.68, "volume": 2337511.0}, {"date": "2024-12-02", "close": 46.86, "volume": 3109485.0}, {"date": "2024-12-03", "close": 48.27, "volume": 4407104.0}, {"date": "2024-12-04", "close": 48.26, "volume": 2546509.0}, {"date": "2024-12-05", "close": 48.51, "volume": 2884160.0}, {"date": "2024-12-06", "close": 47.31, "volume": 3610541.0}, {"date": "2024-12-09", "close": 49.26, "volume": 8700374.0}, {"date": "2024-12-10", "close": 49.3, "volume": 3399432.0}, {"date": "2024-12-11", "close": 50.84, "volume": 4550745.0}, {"date": "2024-12-12", "close": 48.38, "volume": 6887765.0}, {"date": "2024-12-13", "close": 47.01, "volume": 4872466.0}, {"date": "2024-12-16", "close": 46.67, "volume": 3704265.0}, {"date": "2024-12-17", "close": 46.51, "volume": 3331645.0}, {"date": "2024-12-18", "close": 44.25, "volume": 6707183.0}, {"date": "2024-12-19", "close": 44.03, "volume": 3712111.0}, {"date": "2024-12-20", "close": 44.37, "volume": 5333403.0}, {"date": "2024-12-23", "close": 43.48, "volume": 3652207.0}, {"date": "2024-12-24", "close": 43.27, "volume": 2274810.0}, {"date": "2024-12-26", "close": 43.55, "volume": 3236397.0}, {"date": "2024-12-27", "close": 43.05, "volume": 3067414.0}, {"date": "2024-12-30", "close": 42.32, "volume": 4173954.0}, {"date": "2024-12-31", "close": 42.75, "volume": 2454138.0}, {"date": "2025-01-02", "close": 44.83, "volume": 5527269.0}, {"date": "2025-01-03", "close": 44.25, "volume": 3088435.0}, {"date": "2025-01-06", "close": 43.79, "volume": 3150097.0}, {"date": "2025-01-07", "close": 44.34, "volume": 4412016.0}, {"date": "2025-01-08", "close": 45.35, "volume": 3414564.0}, {"date": "2025-01-10", "close": 45.32, "volume": 4319113.0}, {"date": "2025-01-13", "close": 44.32, "volume": 5139477.0}, {"date": "2025-01-14", "close": 45.85, "volume": 4578928.0}, {"date": "2025-01-15", "close": 46.09, "volume": 4575740.0}, {"date": "2025-01-16", "close": 45.8, "volume": 2410352.0}, {"date": "2025-01-17", "close": 46.02, "volume": 3973768.0}, {"date": "2025-01-21", "close": 47.05, "volume": 3631403.0}, {"date": "2025-01-22", "close": 47.08, "volume": 2997664.0}, {"date": "2025-01-23", "close": 47.01, "volume": 3332201.0}, {"date": "2025-01-24", "close": 47.63, "volume": 4831806.0}, {"date": "2025-01-27", "close": 46.23, "volume": 5122043.0}, {"date": "2025-01-28", "close": 46.93, "volume": 2541368.0}, {"date": "2025-01-29", "close": 47.37, "volume": 2710740.0}, {"date": "2025-01-30", "close": 49.2, "volume": 5650257.0}, {"date": "2025-01-31", "close": 48.37, "volume": 4556218.0}, {"date": "2025-02-03", "close": 49.13, "volume": 5518652.0}, {"date": "2025-02-04", "close": 50.27, "volume": 3668619.0}, {"date": "2025-02-05", "close": 51.52, "volume": 5158892.0}, {"date": "2025-02-06", "close": 51.33, "volume": 3796585.0}, {"date": "2025-02-07", "close": 50.94, "volume": 5076815.0}, {"date": "2025-02-10", "close": 52.1, "volume": 5508628.0}, {"date": "2025-02-11", "close": 51.34, "volume": 3813143.0}, {"date": "2025-02-12", "close": 52.23, "volume": 3910474.0}, {"date": "2025-02-13", "close": 52.55, "volume": 4633770.0}, {"date": "2025-02-14", "close": 50.68, "volume": 6138817.0}, {"date": "2025-02-18", "close": 51.22, "volume": 5321588.0}, {"date": "2025-02-19", "close": 51.02, "volume": 2964551.0}, {"date": "2025-02-20", "close": 52.49, "volume": 4935659.0}, {"date": "2025-02-21", "close": 50.37, "volume": 6127638.0}, {"date": "2025-02-24", "close": 50.77, "volume": 2683111.0}, {"date": "2025-02-25", "close": 49.95, "volume": 3691943.0}, {"date": "2025-02-26", "close": 50.61, "volume": 2937505.0}, {"date": "2025-02-27", "close": 48.38, "volume": 5613717.0}, {"date": "2025-02-28", "close": 48.66, "volume": 3936908.0}, {"date": "2025-03-03", "close": 48.62, "volume": 3172853.0}, {"date": "2025-03-04", "close": 49.42, "volume": 4474991.0}, {"date": "2025-03-05", "close": 51.68, "volume": 5202140.0}, {"date": "2025-03-06", "close": 51.32, "volume": 3130785.0}, {"date": "2025-03-07", "close": 51.97, "volume": 5414752.0}, {"date": "2025-03-10", "close": 49.78, "volume": 5999652.0}, {"date": "2025-03-11", "close": 51.89, "volume": 4669816.0}, {"date": "2025-03-12", "close": 52.63, "volume": 3626473.0}, {"date": "2025-03-13", "close": 54.46, "volume": 7458180.0}, {"date": "2025-03-14", "close": 54.99, "volume": 4510848.0}, {"date": "2025-03-17", "close": 56.49, "volume": 4669547.0}, {"date": "2025-03-18", "close": 56.39, "volume": 4738560.0}, {"date": "2025-03-19", "close": 56.54, "volume": 3744954.0}, {"date": "2025-03-20", "close": 56.38, "volume": 2648297.0}, {"date": "2025-03-21", "close": 55.53, "volume": 4083342.0}, {"date": "2025-03-24", "close": 55.22, "volume": 2393631.0}, {"date": "2025-03-25", "close": 56.22, "volume": 2969972.0}, {"date": "2025-03-26", "close": 55.72, "volume": 3147941.0}, {"date": "2025-03-27", "close": 57.46, "volume": 4165510.0}, {"date": "2025-03-28", "close": 56.85, "volume": 4242378.0}, {"date": "2025-03-31", "close": 57.2, "volume": 3694396.0}, {"date": "2025-04-01", "close": 56.91, "volume": 3142833.0}, {"date": "2025-04-02", "close": 56.73, "volume": 4072780.0}, {"date": "2025-04-03", "close": 56.57, "volume": 6595026.0}, {"date": "2025-04-04", "close": 51.38, "volume": 13591810.0}, {"date": "2025-04-07", "close": 50.51, "volume": 12534260.0}, {"date": "2025-04-08", "close": 50.5, "volume": 4999482.0}, {"date": "2025-04-09", "close": 55.8, "volume": 12446740.0}, {"date": "2025-04-10", "close": 58.23, "volume": 8964089.0}, {"date": "2025-04-11", "close": 61.22, "volume": 7848161.0}, {"date": "2025-04-14", "close": 62.19, "volume": 5113030.0}, {"date": "2025-04-15", "close": 62.97, "volume": 3346191.0}, {"date": "2025-04-16", "close": 65.14, "volume": 8263847.0}, {"date": "2025-04-17", "close": 64.12, "volume": 7032214.0}, {"date": "2025-04-21", "close": 65.11, "volume": 6937832.0}, {"date": "2025-04-22", "close": 62.63, "volume": 8876813.0}, {"date": "2025-04-23", "close": 60.87, "volume": 11129690.0}, {"date": "2025-04-24", "close": 62.26, "volume": 3626395.0}, {"date": "2025-04-25", "close": 61.04, "volume": 4373580.0}, {"date": "2025-04-28", "close": 61.57, "volume": 4925688.0}, {"date": "2025-04-29", "close": 60.65, "volume": 2924910.0}, {"date": "2025-04-30", "close": 61.4, "volume": 3325949.0}, {"date": "2025-05-01", "close": 58.73, "volume": 8162883.0}, {"date": "2025-05-02", "close": 58.71, "volume": 3769691.0}, {"date": "2025-05-05", "close": 61.07, "volume": 5712206.0}, {"date": "2025-05-06", "close": 64.64, "volume": 9386583.0}, {"date": "2025-05-07", "close": 62.87, "volume": 5138884.0}, {"date": "2025-05-08", "close": 61.92, "volume": 5785998.0}, {"date": "2025-05-09", "close": 64.33, "volume": 4872982.0}, {"date": "2025-05-12", "close": 59.12, "volume": 12258880.0}, {"date": "2025-05-13", "close": 59.31, "volume": 4870081.0}, {"date": "2025-05-14", "close": 57.88, "volume": 7900770.0}, {"date": "2025-05-15", "close": 59.21, "volume": 5814525.0}, {"date": "2025-05-16", "close": 58.71, "volume": 5202932.0}, {"date": "2025-05-19", "close": 60.24, "volume": 5147251.0}, {"date": "2025-05-20", "close": 62.27, "volume": 7655832.0}, {"date": "2025-05-21", "close": 63.18, "volume": 4222339.0}, {"date": "2025-05-22", "close": 62.82, "volume": 4012448.0}, {"date": "2025-05-23", "close": 64.67, "volume": 6013237.0}, {"date": "2025-05-27", "close": 63.72, "volume": 4966111.0}, {"date": "2025-05-28", "close": 64.65, "volume": 3748649.0}, {"date": "2025-05-29", "close": 64.58, "volume": 3403510.0}, {"date": "2025-05-30", "close": 65.32, "volume": 4415642.0}, {"date": "2025-06-02", "close": 69.44, "volume": 10113430.0}, {"date": "2025-06-03", "close": 68.7, "volume": 4836706.0}, {"date": "2025-06-04", "close": 69.23, "volume": 3795229.0}, {"date": "2025-06-05", "close": 70.72, "volume": 6760906.0}, {"date": "2025-06-06", "close": 69.0, "volume": 6325101.0}, {"date": "2025-06-09", "close": 69.61, "volume": 3706698.0}, {"date": "2025-06-10", "close": 68.51, "volume": 4233015.0}, {"date": "2025-06-11", "close": 68.97, "volume": 2301587.0}, {"date": "2025-06-12", "close": 70.61, "volume": 5192387.0}, {"date": "2025-06-13", "close": 71.23, "volume": 4910546.0}, {"date": "2025-06-16", "close": 69.62, "volume": 4437184.0}, {"date": "2025-06-17", "close": 69.73, "volume": 2643142.0}, {"date": "2025-06-18", "close": 68.84, "volume": 3371044.0}, {"date": "2025-06-20", "close": 67.2, "volume": 5929679.0}, {"date": "2025-06-23", "close": 68.08, "volume": 3497791.0}, {"date": "2025-06-24", "close": 66.79, "volume": 5135832.0}, {"date": "2025-06-25", "close": 66.78, "volume": 2836209.0}, {"date": "2025-06-26", "close": 67.75, "volume": 2925942.0}, {"date": "2025-06-27", "close": 65.5, "volume": 6223920.0}, {"date": "2025-06-30", "close": 67.59, "volume": 4082369.0}, {"date": "2025-07-01", "close": 67.58, "volume": 3226035.0}, {"date": "2025-07-02", "close": 68.25, "volume": 3100485.0}, {"date": "2025-07-03", "close": 68.45, "volume": 1897450.0}, {"date": "2025-07-07", "close": 69.02, "volume": 3301665.0}, {"date": "2025-07-08", "close": 66.39, "volume": 6212996.0}, {"date": "2025-07-09", "close": 67.22, "volume": 3069804.0}, {"date": "2025-07-10", "close": 67.52, "volume": 2671224.0}, {"date": "2025-07-11", "close": 68.84, "volume": 4500272.0}, {"date": "2025-07-14", "close": 68.58, "volume": 3136392.0}, {"date": "2025-07-15", "close": 67.63, "volume": 3132437.0}, {"date": "2025-07-16", "close": 67.49, "volume": 3296373.0}, {"date": "2025-07-17", "close": 66.76, "volume": 4827276.0}, {"date": "2025-07-18", "close": 66.19, "volume": 2470023.0}, {"date": "2025-07-21", "close": 68.59, "volume": 4956453.0}, {"date": "2025-07-22", "close": 70.28, "volume": 5009345.0}, {"date": "2025-07-23", "close": 69.07, "volume": 6091703.0}, {"date": "2025-07-24", "close": 68.21, "volume": 3270212.0}, {"date": "2025-07-25", "close": 67.82, "volume": 5525088.0}, {"date": "2025-07-28", "close": 66.12, "volume": 5933906.0}, {"date": "2025-07-29", "close": 66.54, "volume": 2997986.0}, {"date": "2025-07-30", "close": 64.74, "volume": 5445496.0}, {"date": "2025-07-31", "close": 64.22, "volume": 4340590.0}, {"date": "2025-08-01", "close": 65.03, "volume": 4797587.0}, {"date": "2025-08-04", "close": 67.59, "volume": 5258393.0}, {"date": "2025-08-05", "close": 69.58, "volume": 5450368.0}, {"date": "2025-08-06", "close": 71.24, "volume": 5131692.0}, {"date": "2025-08-07", "close": 72.37, "volume": 7077239.0}, {"date": "2025-08-08", "close": 72.23, "volume": 4481960.0}, {"date": "2025-08-11", "close": 71.89, "volume": 4395202.0}, {"date": "2025-08-12", "close": 72.93, "volume": 2812909.0}, {"date": "2025-08-13", "close": 73.04, "volume": 3125787.0}, {"date": "2025-08-14", "close": 72.77, "volume": 3200772.0}, {"date": "2025-08-15", "close": 73.88, "volume": 4050626.0}, {"date": "2025-08-18", "close": 73.7, "volume": 2817908.0}, {"date": "2025-08-19", "close": 71.22, "volume": 4008846.0}, {"date": "2025-08-20", "close": 73.28, "volume": 4510283.0}, {"date": "2025-08-21", "close": 74.77, "volume": 4028410.0}, {"date": "2025-08-22", "close": 76.27, "volume": 4843525.0}, {"date": "2025-08-25", "close": 76.0, "volume": 3822635.0}, {"date": "2025-08-26", "close": 77.54, "volume": 4988855.0}, {"date": "2025-08-27", "close": 77.54, "volume": 2850006.0}, {"date": "2025-08-28", "close": 77.14, "volume": 3980991.0}, {"date": "2025-08-29", "close": 80.05, "volume": 7514644.0}, {"date": "2025-09-02", "close": 82.96, "volume": 8180020.0}, {"date": "2025-09-03", "close": 83.8, "volume": 5540059.0}, {"date": "2025-09-04", "close": 82.68, "volume": 5892570.0}, {"date": "2025-09-05", "close": 84.86, "volume": 7444618.0}, {"date": "2025-09-08", "close": 86.38, "volume": 5024268.0}, {"date": "2025-09-09", "close": 85.6, "volume": 6589241.0}, {"date": "2025-09-10", "close": 88.09, "volume": 7350167.0}, {"date": "2025-09-11", "close": 90.01, "volume": 4834138.0}, {"date": "2025-09-12", "close": 90.03, "volume": 3902143.0}, {"date": "2025-09-15", "close": 91.49, "volume": 6573007.0}, {"date": "2025-09-16", "close": 88.85, "volume": 5642728.0}, {"date": "2025-09-17", "close": 87.61, "volume": 5610603.0}, {"date": "2025-09-18", "close": 87.57, "volume": 5264393.0}, {"date": "2025-09-19", "close": 91.98, "volume": 9026946.0}, {"date": "2025-09-22", "close": 95.18, "volume": 6313656.0}, {"date": "2025-09-23", "close": 95.01, "volume": 4148340.0}, {"date": "2025-09-24", "close": 92.78, "volume": 5095283.0}, {"date": "2025-09-25", "close": 93.99, "volume": 3989589.0}, {"date": "2025-09-26", "close": 96.21, "volume": 5598052.0}, {"date": "2025-09-29", "close": 98.24, "volume": 5955483.0}, {"date": "2025-09-30", "close": 99.03, "volume": 5253149.0}, {"date": "2025-10-01", "close": 99.9, "volume": 6012218.0}, {"date": "2025-10-02", "close": 99.64, "volume": 8568962.0}, {"date": "2025-10-03", "close": 99.74, "volume": 3696246.0}, {"date": "2025-10-06", "close": 102.48, "volume": 7617296.0}, {"date": "2025-10-07", "close": 100.68, "volume": 5201333.0}, {"date": "2025-10-08", "close": 104.81, "volume": 6482284.0}, {"date": "2025-10-09", "close": 99.89, "volume": 9826673.0}, {"date": "2025-10-10", "close": 99.9, "volume": 6836852.0}, {"date": "2025-10-13", "close": 105.14, "volume": 8223921.0}, {"date": "2025-10-14", "close": 103.62, "volume": 4678363.0}, {"date": "2025-10-15", "close": 108.48, "volume": 6021836.0}, {"date": "2025-10-16", "close": 111.7, "volume": 6340802.0}, {"date": "2025-10-17", "close": 103.11, "volume": 14744710.0}, {"date": "2025-10-20", "close": 106.13, "volume": 7546376.0}, {"date": "2025-10-21", "close": 95.11, "volume": 19870670.0}, {"date": "2025-10-22", "close": 95.0, "volume": 12631080.0}, {"date": "2025-10-23", "close": 96.07, "volume": 8541423.0}, {"date": "2025-10-24", "close": 94.87, "volume": 5531668.0}, {"date": "2025-10-27", "close": 91.29, "volume": 13157650.0}, {"date": "2025-10-28", "close": 92.95, "volume": 6021461.0}, {"date": "2025-10-29", "close": 92.75, "volume": 6442016.0}, {"date": "2025-10-30", "close": 94.93, "volume": 6965942.0}, {"date": "2025-10-31", "close": 93.67, "volume": 5283305.0}, {"date": "2025-11-03", "close": 92.08, "volume": 5196839.0}, {"date": "2025-11-04", "close": 87.56, "volume": 8750653.0}, {"date": "2025-11-05", "close": 90.01, "volume": 7021155.0}, {"date": "2025-11-06", "close": 90.35, "volume": 6119643.0}, {"date": "2025-11-07", "close": 93.03, "volume": 5174856.0}, {"date": "2025-11-10", "close": 97.67, "volume": 9490001.0}, {"date": "2025-11-11", "close": 98.04, "volume": 4522779.0}, {"date": "2025-11-12", "close": 101.44, "volume": 8063053.0}, {"date": "2025-11-13", "close": 98.59, "volume": 6390982.0}, {"date": "2025-11-14", "close": 97.44, "volume": 6545654.0}, {"date": "2025-11-17", "close": 96.04, "volume": 5447683.0}, {"date": "2025-11-18", "close": 96.9, "volume": 4702343.0}, {"date": "2025-11-19", "close": 97.8, "volume": 4748885.0}, {"date": "2025-11-20", "close": 93.43, "volume": 6021888.0}, {"date": "2025-11-21", "close": 93.98, "volume": 4528753.0}, {"date": "2025-11-24", "close": 99.85, "volume": 5850564.0}, {"date": "2025-11-25", "close": 100.15, "volume": 6165833.0}, {"date": "2025-11-26", "close": 105.33, "volume": 5182583.0}, {"date": "2025-11-28", "close": 109.28, "volume": 4435100.0}, {"date": "2025-12-01", "close": 108.28, "volume": 3942352.0}, {"date": "2025-12-02", "close": 107.29, "volume": 4657337.0}, {"date": "2025-12-03", "close": 106.75, "volume": 4688193.0}, {"date": "2025-12-04", "close": 106.98, "volume": 2087662.0}, {"date": "2025-12-05", "close": 106.68, "volume": 3457132.0}, {"date": "2025-12-08", "close": 104.49, "volume": 3322630.0}, {"date": "2025-12-09", "close": 108.9, "volume": 4756854.0}, {"date": "2025-12-10", "close": 110.89, "volume": 5314503.0}, {"date": "2025-12-11", "close": 114.87, "volume": 6060887.0}, {"date": "2025-12-12", "close": 114.3, "volume": 5347377.0}, {"date": "2025-12-15", "close": 112.58, "volume": 4502476.0}, {"date": "2025-12-16", "close": 113.23, "volume": 3356646.0}, {"date": "2025-12-17", "close": 114.62, "volume": 3905297.0}, {"date": "2025-12-18", "close": 114.2, "volume": 5223015.0}, {"date": "2025-12-19", "close": 117.63, "volume": 8284184.0}, {"date": "2025-12-22", "close": 120.0, "volume": 7150701.0}, {"date": "2025-12-23", "close": 120.0, "volume": 4752170.0}, {"date": "2025-12-24", "close": 118.97, "volume": 3188715.0}, {"date": "2025-12-26", "close": 121.6, "volume": 4120431.0}, {"date": "2025-12-29", "close": 113.82, "volume": 9696634.0}, {"date": "2025-12-30", "close": 115.14, "volume": 4847082.0}, {"date": "2025-12-31", "close": 113.78, "volume": 3021801.0}, {"date": "2026-01-02", "close": 113.2, "volume": 5019968.0}, {"date": "2026-01-05", "close": 117.34, "volume": 7752048.0}, {"date": "2026-01-06", "close": 121.88, "volume": 4814757.0}, {"date": "2026-01-07", "close": 120.19, "volume": 3825270.0}, {"date": "2026-01-08", "close": 120.98, "volume": 4456453.0}, {"date": "2026-01-09", "close": 121.95, "volume": 4786845.0}, {"date": "2026-01-12", "close": 126.3, "volume": 7608643.0}, {"date": "2026-01-13", "close": 126.16, "volume": 3727878.0}, {"date": "2026-01-14", "close": 126.68, "volume": 4304951.0}, {"date": "2026-01-15", "close": 127.15, "volume": 3598124.0}, {"date": "2026-01-16", "close": 128.07, "volume": 3996085.0}, {"date": "2026-01-20", "close": 136.0, "volume": 9810826.0}, {"date": "2026-01-21", "close": 134.74, "volume": 7615876.0}, {"date": "2026-01-22", "close": 142.09, "volume": 9137055.0}, {"date": "2026-01-23", "close": 145.03, "volume": 6712061.0}, {"date": "2026-01-26", "close": 144.29, "volume": 9440284.0}, {"date": "2026-01-27", "close": 147.42, "volume": 6460144.0}, {"date": "2026-01-28", "close": 150.42, "volume": 5203912.0}, {"date": "2026-01-29", "close": 143.68, "volume": 13631640.0}, {"date": "2026-01-30", "close": 124.09, "volume": 22121000.0}, {"date": "2026-02-02", "close": 124.08, "volume": 7154161.0}, {"date": "2026-02-03", "close": 129.86, "volume": 8178834.0}, {"date": "2026-02-04", "close": 130.35, "volume": 5196402.0}, {"date": "2026-02-05", "close": 121.17, "volume": 7936192.0}, {"date": "2026-02-06", "close": 128.56, "volume": 6490273.0}, {"date": "2026-02-09", "close": 136.9, "volume": 6967795.0}, {"date": "2026-02-10", "close": 136.33, "volume": 4800709.0}, {"date": "2026-02-11", "close": 141.17, "volume": 4723722.0}, {"date": "2026-02-12", "close": 128.85, "volume": 8757819.0}, {"date": "2026-02-13", "close": 136.34, "volume": 5763788.0}, {"date": "2026-02-17", "close": 130.8, "volume": 6680123.0}, {"date": "2026-02-18", "close": 134.07, "volume": 3732322.0}, {"date": "2026-02-19", "close": 137.93, "volume": 4285525.0}, {"date": "2026-02-20", "close": 142.01, "volume": 5284685.0}, {"date": "2026-02-23", "close": 146.64, "volume": 5298654.0}, {"date": "2026-02-24", "close": 147.08, "volume": 4322331.0}, {"date": "2026-02-25", "close": 147.85, "volume": 3058655.0}, {"date": "2026-02-26", "close": 153.28, "volume": 6257512.0}, {"date": "2026-02-27", "close": 156.19, "volume": 3684655.0}, {"date": "2026-03-02", "close": 155.03, "volume": 5205300.0}, {"date": "2026-03-03", "close": 141.22, "volume": 13127900.0}, {"date": "2026-03-04", "close": 142.49, "volume": 3206929.0}, {"date": "2026-03-05", "close": 136.71, "volume": 6865450.0}, {"date": "2026-03-06", "close": 136.17, "volume": 3888556.0}, {"date": "2026-03-09", "close": 137.23, "volume": 6655831.0}, {"date": "2026-03-10", "close": 138.94, "volume": 4714773.0}, {"date": "2026-03-11", "close": 135.36, "volume": 4232713.0}, {"date": "2026-03-12", "close": 131.59, "volume": 3399973.0}, {"date": "2026-03-13", "close": 123.93, "volume": 7638605.0}, {"date": "2026-03-16", "close": 125.84, "volume": 4931811.0}, {"date": "2026-03-17", "close": 125.13, "volume": 3960052.0}, {"date": "2026-03-18", "close": 116.37, "volume": 7764830.0}, {"date": "2026-03-19", "close": 108.97, "volume": 10880600.0}, {"date": "2026-03-20", "close": 104.77, "volume": 8325320.0}, {"date": "2026-03-23", "close": 110.03, "volume": 12880800.0}, {"date": "2026-03-24", "close": 109.79, "volume": 6107324.0}, {"date": "2026-03-25", "close": 113.29, "volume": 6269614.0}, {"date": "2026-03-26", "close": 105.92, "volume": 6919061.0}, {"date": "2026-03-27", "close": 110.58, "volume": 6380823.0}, {"date": "2026-03-30", "close": 110.61, "volume": 4410353.0}, {"date": "2026-03-31", "close": 120.04, "volume": 9639381.0}, {"date": "2026-04-01", "close": 125.25, "volume": 6292062.0}, {"date": "2026-04-02", "close": 122.19, "volume": 4852089.0}, {"date": "2026-04-06", "close": 121.22, "volume": 2674804.0}, {"date": "2026-04-07", "close": 122.91, "volume": 3215096.0}, {"date": "2026-04-08", "close": 127.25, "volume": 7674708.0}, {"date": "2026-04-09", "close": 127.87, "volume": 3387551.0}, {"date": "2026-04-10", "close": 128.84, "volume": 2361863.0}, {"date": "2026-04-13", "close": 129.05, "volume": 2245534.0}, {"date": "2026-04-14", "close": 132.77, "volume": 3609316.0}, {"date": "2026-04-15", "close": 129.38, "volume": 2767063.0}, {"date": "2026-04-16", "close": 129.43, "volume": 3130137.0}, {"date": "2026-04-17", "close": 133.12, "volume": 6102457.0}, {"date": "2026-04-20", "close": 133.12, "volume": null}, {"date": "2026-04-21", "close": 122.48, "volume": 6886354.0}, {"date": "2026-04-22", "close": 125.73, "volume": 3980522.0}, {"date": "2026-04-23", "close": 122.0, "volume": 5271140.0}, {"date": "2026-04-24", "close": 123.75, "volume": 2862112.0}, {"date": "2026-04-27", "close": 121.48, "volume": 3015333.0}, {"date": "2026-04-28", "close": 116.73, "volume": 5249984.0}, {"date": "2026-04-29", "close": 113.52, "volume": 4085793.0}, {"date": "2026-04-30", "close": 116.34, "volume": 3823496.0}, {"date": "2026-05-01", "close": 115.38, "volume": 3424673.0}, {"date": "2026-05-04", "close": 113.09, "volume": 4012948.0}, {"date": "2026-05-05", "close": 113.16, "volume": 4191045.0}, {"date": "2026-05-06", "close": 122.75, "volume": 7816983.0}, {"date": "2026-05-07", "close": 122.42, "volume": 7113804.0}, {"date": "2026-05-08", "close": 125.84, "volume": 5082579.0}, {"date": "2026-05-11", "close": 129.5, "volume": 6506930.0}, {"date": "2026-05-12", "close": 129.87, "volume": 7173376.0}, {"date": "2026-05-13", "close": 128.94, "volume": 3944589.0}, {"date": "2026-05-14", "close": 125.67, "volume": 4714694.0}, {"date": "2026-05-15", "close": 116.37, "volume": 8177772.0}, {"date": "2026-05-18", "close": 115.47, "volume": 4288311.0}, {"date": "2026-05-19", "close": 110.3, "volume": 5929515.0}, {"date": "2026-05-20", "close": 113.37, "volume": 6599505.0}, {"date": "2026-05-21", "close": 112.21, "volume": 5895863.0}, {"date": "2026-05-22", "close": 111.62, "volume": 4183388.0}, {"date": "2026-05-26", "close": 116.66, "volume": 5179411.0}, {"date": "2026-05-27", "close": 112.56, "volume": 6420015.0}, {"date": "2026-05-28", "close": 114.83, "volume": 6929488.0}, {"date": "2026-05-29", "close": 119.29, "volume": 9480730.0}, {"date": "2026-06-01", "close": 114.95, "volume": 6947467.0}, {"date": "2026-06-02", "close": 115.98, "volume": 3489403.0}, {"date": "2026-06-03", "close": 110.88, "volume": 5840151.0}, {"date": "2026-06-04", "close": 111.9, "volume": 3186661.0}, {"date": "2026-06-05", "close": 100.59, "volume": 11370580.0}, {"date": "2026-06-08", "close": 101.61, "volume": 4858861.0}, {"date": "2026-06-09", "close": 99.54, "volume": 7326342.0}, {"date": "2026-06-10", "close": 94.54, "volume": 8568855.0}, {"date": "2026-06-11", "close": 101.08, "volume": 10561580.0}, {"date": "2026-06-12", "close": 104.26, "volume": 5936289.0}, {"date": "2026-06-15", "close": 111.88, "volume": 8290981.0}, {"date": "2026-06-16", "close": 114.44, "volume": 5705935.0}, {"date": "2026-06-17", "close": 109.79, "volume": 13548240.0}, {"date": "2026-06-18", "close": 107.22, "volume": 10609370.0}, {"date": "2026-06-22", "close": 106.12, "volume": 4584451.0}, {"date": "2026-06-23", "close": 100.56, "volume": 6650697.0}, {"date": "2026-06-24", "close": 96.08, "volume": 7749351.0}, {"date": "2026-06-25", "close": 97.9, "volume": 5845230.0}, {"date": "2026-06-26", "close": 100.29, "volume": 5956429.0}, {"date": "2026-06-29", "close": 98.92, "volume": 4075944.0}, {"date": "2026-06-30", "close": 98.25, "volume": 4002715.0}, {"date": "2026-07-01", "close": 98.05, "volume": 3223727.0}, {"date": "2026-07-02", "close": 102.91, "volume": 6394140.0}, {"date": "2026-07-06", "close": 103.91, "volume": 3597884.0}, {"date": "2026-07-07", "close": 98.93, "volume": 4814959.0}, {"date": "2026-07-08", "close": 95.6, "volume": 4881100.0}, {"date": "2026-07-09", "close": 99.0, "volume": 4306226.0}, {"date": "2026-07-10", "close": 98.88, "volume": 2554095.0}, {"date": "2026-07-13", "close": 95.4, "volume": 5175493.0}, {"date": "2026-07-14", "close": 98.37, "volume": 5013358.0}, {"date": "2026-07-15", "close": 96.55, "volume": 3722340.0}, {"date": "2026-07-16", "close": 92.65, "volume": 5829757.0}, {"date": "2026-07-17", "close": 92.2, "volume": 5095907.0}, {"date": "2026-07-20", "close": 91.66, "volume": 2343784.0}, {"date": "2026-07-21", "close": 97.09, "volume": 5007907.0}, {"date": "2026-07-22", "close": 100.56, "volume": 5505739.0}, {"date": "2026-07-23", "close": 97.6, "volume": 5102076.0}, {"date": "2026-07-24", "close": 97.8, "volume": 2899079.0}, {"date": "2026-07-27", "close": 99.0, "volume": 3290259.0}, {"date": "2026-07-28", "close": 96.78, "volume": 4236566.0}, {"date": "2026-07-29", "close": 94.98, "volume": 6315762.0}, {"date": "2026-07-30", "close": 99.04, "volume": 6440587.0}, {"date": "2026-07-31", "close": 95.39, "volume": 4741807.0}, {"date": "2026-08-03", "close": 98.67, "volume": 4670863.0}, {"date": "2026-08-04", "close": 101.92, "volume": 5912174.0}, {"date": "2026-08-05", "close": 109.48, "volume": 9312872.0}, {"date": "2026-08-06", "close": 109.4, "volume": 4845556.0}, {"date": "2026-08-07", "close": 117.62, "volume": 10767450.0}, {"date": "2026-08-10", "close": 118.78, "volume": 4693518.0}, {"date": "2026-08-11", "close": 118.6, "volume": 3552849.0}, {"date": "2026-08-12", "close": 119.49, "volume": 3140428.0}, {"date": "2026-08-13", "close": 115.89, "volume": 4441515.0}, {"date": "2026-08-14", "close": 118.09, "volume": 4272851.0}, {"date": "2026-08-17", "close": 120.38, "volume": 3398333.0}, {"date": "2026-08-18", "close": 115.42, "volume": 5007937.0}, {"date": "2026-08-19", "close": 126.55, "volume": 8916672.0}, {"date": "2026-08-20", "close": 129.14, "volume": 4267452.0}, {"date": "2026-08-21", "close": 132.59, "volume": 6004202.0}, {"date": "2026-08-24", "close": 133.58, "volume": 5261487.0}, {"date": "2026-08-25", "close": 135.9, "volume": 4264860.0}, {"date": "2026-08-26", "close": 132.86, "volume": 4439483.0}, {"date": "2026-08-27", "close": 134.79, "volume": 3350824.0}, {"date": "2026-08-28", "close": 128.8, "volume": 7127469.0}, {"date": "2026-08-31", "close": 127.93, "volume": 3513726.0}, {"date": "2026-09-01", "close": 122.28, "volume": 5284121.0}, {"date": "2026-09-02", "close": 128.05, "volume": 4760124.0}, {"date": "2026-09-03", "close": 132.33, "volume": 4564943.0}, {"date": "2026-09-04", "close": 129.03, "volume": 3357702.0}, {"date": "2026-09-08", "close": 127.54, "volume": 2276825.0}, {"date": "2026-09-09", "close": 129.25, "volume": 2790497.0}, {"date": "2026-09-10", "close": 124.1, "volume": 4604213.0}, {"date": "2026-09-11", "close": 125.41, "volume": 2751914.0}, {"date": "2026-09-14", "close": 120.89, "volume": 5156283.0}, {"date": "2026-09-15", "close": 120.31, "volume": 2343625.0}, {"date": "2026-09-16", "close": 118.02, "volume": 5136897.0}, {"date": "2026-09-17", "close": 123.63, "volume": 4395610.0}, {"date": "2026-09-18", "close": 124.44, "volume": 3873029.0}, {"date": "2026-09-21", "close": 122.68, "volume": 2798240.0}, {"date": "2026-09-22", "close": 127.97, "volume": 4206078.0}, {"date": "2026-09-23", "close": 121.28, "volume": 5881883.0}, {"date": "2026-09-24", "close": 119.83, "volume": 3790917.0}, {"date": "2026-09-25", "close": 121.11, "volume": 2594665.0}, {"date": "2026-09-28", "close": 114.1, "volume": 5640834.0}, {"date": "2026-09-29", "close": 115.8, "volume": 3005879.0}, {"date": "2026-09-30", "close": 113.95, "volume": 2197316.0}, {"date": "2026-10-01", "close": 112.46, "volume": 4948842.0}, {"date": "2026-10-02", "close": 113.65, "volume": 2863707.0}, {"date": "2026-10-05", "close": 112.81, "volume": 1952594.0}, {"date": "2026-10-06", "close": 113.55, "volume": 2116554.0}, {"date": "2026-10-07", "close": 109.14, "volume": 5133073.0}, {"date": "2026-10-08", "close": 110.9, "volume": 3252858.0}, {"date": "2026-10-09", "close": 114.43, "volume": 3796737.0}], "refreshing": true}