{"ticker": "JD", "overview": {"cik": "1549802", "ticker": "JD", "name": "JD.com, Inc.", "industry": "Retail-Retail Stores, NEC", "country": "Spain", "sic": "5990", "announcements": [{"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097446", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097445", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "FORM 6-K", "accession": "0001193125-26-347753", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001193125-26-326847", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002462", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080565", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080564", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001738396-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001738396-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001738396-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071102", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-05", "title": "FORM 6-K", "accession": "0001193125-26-258509", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065925", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065911", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-18", "title": "FORM 6-K", "accession": "0001193125-26-227912", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061612", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061593", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061581", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061564", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-12", "title": "FORM 6-K", "accession": "0001193125-26-218013", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "FORM 6-K", "accession": "0001193125-26-183510", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "FORM 6-K", "accession": "0001193125-26-157947", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-16", "title": "FORM 20-F", "accession": "0001193125-26-157870", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-10", "title": "FORM 6-K", "accession": "0001193125-26-150439", "price_sensitive": true}, {"form": "4", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0001974555-26-000004", "price_sensitive": false}]}, "description": "JD.com, Inc. trades as JD on the NASDAQ and is registered in Spain, classified under Retail-Retail Stores, NEC (SIC 5990). Privy Trades holds 26 insider filings for the company. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "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": "JD", "has_prices": true, "as_of": "2026-08-07", "last": 32.97, "prev_close": 32.81, "change": 0.1599999999999966, "change_pct": 0.0048765620237731355, "session_volume": 4203868.0, "vwap_5": 32.864470295820304, "vwap_20": 31.10969757151913, "vwap_60": 29.664218654534242, "vwap_250": 30.722119958825242, "high_52w": 33.77, "low_52w": 25.19, "avg_volume_20": 7265535.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-097445", "src": "INSIDERS", "ticker": "JD", "cik": "1549802", "company": "JD.com, Inc.", "company_raw": "JD.com, Inc.", "who": "Kun Ding", "who_key": "Ding Kun", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "Spain", "headline": "Director files routine paperwork on JD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2118745/000110465926097445/0001104659-26-097445-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "0001104659-26-097446", "src": "INSIDERS", "ticker": "JD", "cik": "1549802", "company": "JD.com, Inc.", "company_raw": "JD.com, Inc.", "who": "Jennifer Ngar-Wing Yu", "who_key": "Yu Jennifer Ngar-Wing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "Spain", "headline": "Director files routine paperwork on JD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119619/000110465926097446/0001104659-26-097446-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "SENATE-e5144197e49c4f74bec419f1f3124668-6", "src": "CONGRESS", "ticker": "JD", "cik": "", "company": "JD.com, Inc.", "company_raw": "JD.com, Inc. - American Depositary Shares", "who": "Sen. Cory A Booker", "who_key": "Sen. Cory A Booker", "role": "Booker, Cory (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. Cory A Booker offloads JD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e5144197-e49c-4f74-bec4-19f1f3124668/", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120402}, {"id": "0001104659-26-080564", "src": "INSIDERS", "ticker": "JD", "cik": "1549802", "company": "JD.com, Inc.", "company_raw": "JD.com, Inc.", "who": "Ran Xu", "who_key": "Xu Ran", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 30376.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "Spain", "headline": "CEO files routine paperwork on JD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1549802/000110465926080564/0001104659-26-080564-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178002}, {"id": "0001104659-26-080565", "src": "INSIDERS", "ticker": "JD", "cik": "1549802", "company": "JD.com, Inc.", "company_raw": "JD.com, Inc.", "who": "Su Shan", "who_key": "Shan Su", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15188.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "Spain", "headline": "CFO files routine paperwork on JD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1549802/000110465926080565/0001104659-26-080565-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178002}, {"id": "13DG-0002012383-26-002462", "src": "13DG", "ticker": "JD", "cik": "1549802", "company": "JD.com, Inc.", "company_raw": "JD.com, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "Spain", "headline": "BlackRock, Inc. takes a 5.3% passive stake in JD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002462-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001104659-26-071102", "src": "INSIDERS", "ticker": "JD", "cik": "1549802", "company": "JD.com, Inc.", "company_raw": "JD.com, Inc.", "who": "Caroline Scheufele", "who_key": "Scheufele Caroline", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "Spain", "headline": "Director files routine paperwork on JD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1549802/000110465926071102/0001104659-26-071102-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212562}, {"id": "0001104659-26-065911", "src": "INSIDERS", "ticker": "JD", "cik": "1549802", "company": "JD.com, Inc.", "company_raw": "JD.com, Inc.", "who": "Dingbo Xu", "who_key": "Xu Dingbo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "Spain", "headline": "Director files routine paperwork on JD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1549802/000110465926065911/0001104659-26-065911-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237042}, {"id": "0001104659-26-065925", "src": "INSIDERS", "ticker": "JD", "cik": "1549802", "company": "JD.com, Inc.", "company_raw": "JD.com, Inc.", "who": "Louis Hsieh", "who_key": "Hsieh Louis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "Spain", "headline": "Director files routine paperwork on JD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1549802/000110465926065925/0001104659-26-065925-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237042}, {"id": "0001104659-26-061564", "src": "INSIDERS", "ticker": "JD", "cik": "1549802", "company": "JD.com, Inc.", "company_raw": "JD.com, Inc.", "who": "Ming Huang", "who_key": "Huang Ming", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "Spain", "headline": "Director files routine paperwork on JD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1549802/000110465926061564/0001104659-26-061564-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001104659-26-061581", "src": "INSIDERS", "ticker": "JD", "cik": "1549802", "company": "JD.com, Inc.", "company_raw": "JD.com, Inc.", "who": "Qiangdong Liu", "who_key": "Liu Qiangdong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "Spain", "headline": "Director files routine paperwork on JD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1549802/000110465926061581/0001104659-26-061581-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001104659-26-061593", "src": "INSIDERS", "ticker": "JD", "cik": "1549802", "company": "JD.com, Inc.", "company_raw": "JD.com, Inc.", "who": "Dingbo Xu", "who_key": "Xu Dingbo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "Spain", "headline": "Director files routine paperwork on JD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1549802/000110465926061593/0001104659-26-061593-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001104659-26-061612", "src": "INSIDERS", "ticker": "JD", "cik": "1549802", "company": "JD.com, Inc.", "company_raw": "JD.com, Inc.", "who": "Louis Hsieh", "who_key": "Hsieh Louis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "Spain", "headline": "Director files routine paperwork on JD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1549802/000110465926061612/0001104659-26-061612-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001974425-26-000004", "src": "INSIDERS", "ticker": "JD", "cik": "1549802", "company": "JD.com, Inc.", "company_raw": "JD.com, Inc.", "who": "Pang Zhang", "who_key": "Zhang Pang", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 364032.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "Spain", "headline": "C-suite exec files routine paperwork on JD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1549802/000197442526000004/0001974425-26-000004-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309042}, {"id": "0001979553-26-000004", "src": "INSIDERS", "ticker": "JD", "cik": "1549802", "company": "JD.com, Inc.", "company_raw": "JD.com, Inc.", "who": "Su Shan", "who_key": "Shan Su", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 130824.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "Spain", "headline": "CFO files routine paperwork on JD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1549802/000197955326000004/0001979553-26-000004-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309042}, {"id": "0001974555-26-000004", "src": "INSIDERS", "ticker": "JD", "cik": "1549802", "company": "JD.com, Inc.", "company_raw": "JD.com, Inc.", "who": "Ran Xu", "who_key": "Xu Ran", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 568800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "Spain", "headline": "CEO files routine paperwork on JD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1549802/000197455526000004/0001974555-26-000004-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309042}, {"id": "HOUSE-2025-20033446-T239", "src": "CONGRESS", "ticker": "JD", "cik": "", "company": "JD.com, Inc.", "company_raw": "mount Cap.\nGains >\n$200?\nSP JD.com, Inc. - American Depositary\nShares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells JD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529362}, {"id": "HOUSE-2025-20033446-T240", "src": "CONGRESS", "ticker": "JD", "cik": "", "company": "JD.com, Inc.", "company_raw": "Schwab 401K > Schwab 893\nSP JD.com, Inc. - American Depositary\nShares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds JD to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530802}, {"id": "HOUSE-2025-20033446-T241", "src": "CONGRESS", "ticker": "JD", "cik": "", "company": "JD.com, Inc.", "company_raw": "Schwab 401K > Schwab 893\nSP JD.com, Inc. - American Depositary\nShares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells JD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530802}, {"id": "HOUSE-2025-20030932-T75", "src": "CONGRESS", "ticker": "JD", "cik": "", "company": "JD.com, Inc.", "company_raw": "ab Brokerage Account 924\nSP JD.com, Inc. - American Depositary\nShares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds JD to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643122}, {"id": "HOUSE-2025-20030891-T345", "src": "CONGRESS", "ticker": "JD", "cik": "", "company": "JD.com, Inc.", "company_raw": "ab Brokerage Account 924\nSP JD.com, Inc. - American Depositary\nShares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells JD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715122}, {"id": "HOUSE-2025-20030891-T346", "src": "CONGRESS", "ticker": "JD", "cik": "", "company": "JD.com, Inc.", "company_raw": "ab Brokerage Account 924\nSP JD.com, Inc. - American Depositary\nShares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds JD to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725202}, {"id": "HOUSE-2025-20032149-T31", "src": "CONGRESS", "ticker": "JD", "cik": "", "company": "JD.com, Inc.", "company_raw": "BS Financial Services 26\nSP JD.com, Inc. - American Depositary\nShares", "who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Sheri Biggs offloads JD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856242}, {"id": "HOUSE-2024-20000788-T1", "src": "CONGRESS", "ticker": "JD", "cik": "", "company": "JD.com, Inc.", "company_raw": "having access to the funds.\nJD.com, Inc. - American Depositary\nShares", "who": "Hon. Jeff Duncan", "who_key": "Hon. Jeff Duncan", "role": "House \u00b7 SC03", "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": "Capitol Hill trade: Hon. Jeff Duncan dumps JD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20000788.pdf", "trade_date": "2023-08-25", "timestamp": "2023-08-25", "mins": 1678482}, {"id": "HOUSE-2023-20022380-T9", "src": "CONGRESS", "ticker": "JD", "cik": "", "company": "JD.com, Inc.", "company_raw": "23$1,001 - $15,000\nF S: New\nJD.com, Inc. - American Depositary\nShares", "who": "Hon. Shri Thanedar", "who_key": "Hon. Shri Thanedar", "role": "House \u00b7 MI13", "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": "Capitol Hill trade: Hon. Shri Thanedar dumps JD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022380.pdf", "trade_date": "2022-04-22", "timestamp": "2022-04-22", "mins": 2384082}, {"id": "SENATE-2b47d30103184604bd14a0b9c1b8437f-61", "src": "CONGRESS", "ticker": "JD", "cik": "", "company": "JD.com, Inc.", "company_raw": "JD.com, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 250001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Kelly Loeffler sells JD ($250,001 - $500,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/", "trade_date": "2020-04-07", "timestamp": "2020-04-07", "mins": 3456882}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002462", "src": "13DG", "ticker": "JD", "cik": "1549802", "company": "JD.com, Inc.", "company_raw": "JD.com, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "Spain", "headline": "BlackRock, Inc. takes a 5.3% passive stake in JD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002462-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180882}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "JD.com, Inc. - American Depositary Shares", "new_value": "JD.com, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001549802", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001549802", "applied": 1, "detected_at": "2026-10-25T10:21:01.986669"}]}, "key_people": [{"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 250001.0, "net": -250001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 250001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}], "latest": {"action": "SELL", "amount": 250001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 3003.0, "net": 0.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Sen. Cory A Booker", "who_key": "Sen. Cory A Booker", "role": "Booker, Cory (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-08-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e5144197-e49c-4f74-bec4-19f1f3124668/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-08-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e5144197-e49c-4f74-bec4-19f1f3124668/"}}, {"who": "Hon. Shri Thanedar", "who_key": "Hon. Shri Thanedar", "role": "House \u00b7 MI13", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-04-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022380.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-04-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022380.pdf"}}, {"who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}}, {"who": "Hon. Jeff Duncan", "who_key": "Hon. Jeff Duncan", "role": "House \u00b7 SC03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20000788.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20000788.pdf"}}], "activity": [{"date": "2026-08-11", "net": -1001.0}], "announcements": [{"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097446", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097445", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "FORM 6-K", "accession": "0001193125-26-347753", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001193125-26-326847", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002462", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080565", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080564", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001738396-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001738396-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001738396-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071102", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-05", "title": "FORM 6-K", "accession": "0001193125-26-258509", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065925", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065911", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-18", "title": "FORM 6-K", "accession": "0001193125-26-227912", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061612", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061593", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061581", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061564", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-12", "title": "FORM 6-K", "accession": "0001193125-26-218013", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "FORM 6-K", "accession": "0001193125-26-183510", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "FORM 6-K", "accession": "0001193125-26-157947", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-16", "title": "FORM 20-F", "accession": "0001193125-26-157870", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-10", "title": "FORM 6-K", "accession": "0001193125-26-150439", "price_sensitive": true}, {"form": "4", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0001974555-26-000004", "price_sensitive": false}], "performance": {"ticker": "JD", "has_prices": true, "summary": {"n": 3, "avg": -0.0012889556031860684, "win_rate": 0.3333333333333333, "best": 0.014149492463857301, "worst": -0.011986814504045509, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 33.37, "return": -0.011986814504045509}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 32.51, "return": 0.014149492463857301}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 33.17, "return": -0.006029544769369998}]}, "price_series": [{"date": "2016-08-08", "close": 22.35, "volume": 11741600.0}, {"date": "2016-08-09", "close": 22.37, "volume": 19974500.0}, {"date": "2016-08-10", "close": 23.41, "volume": 33711860.0}, {"date": "2016-08-11", "close": 23.29, "volume": 17637230.0}, {"date": "2016-08-12", "close": 24.65, "volume": 27804140.0}, {"date": "2016-08-15", "close": 25.32, "volume": 16610640.0}, {"date": "2016-08-16", "close": 25.02, "volume": 13694980.0}, {"date": "2016-08-17", "close": 25.39, "volume": 12083340.0}, {"date": "2016-08-18", "close": 25.4, "volume": 10071250.0}, {"date": "2016-08-19", "close": 25.91, "volume": 20549000.0}, {"date": "2016-08-22", "close": 25.77, "volume": 7809738.0}, {"date": "2016-08-23", "close": 25.94, "volume": 8980175.0}, {"date": "2016-08-24", "close": 25.56, "volume": 9632542.0}, {"date": "2016-08-25", "close": 25.42, "volume": 9101223.0}, {"date": "2016-08-26", "close": 25.79, "volume": 9557962.0}, {"date": "2016-08-29", "close": 25.61, "volume": 5313360.0}, {"date": "2016-08-30", "close": 25.59, "volume": 6171656.0}, {"date": "2016-08-31", "close": 25.41, "volume": 10211400.0}, {"date": "2016-09-01", "close": 25.71, "volume": 5557419.0}, {"date": "2016-09-02", "close": 25.55, "volume": 9813716.0}, {"date": "2016-09-06", "close": 26.54, "volume": 18270290.0}, {"date": "2016-09-07", "close": 26.55, "volume": 9256052.0}, {"date": "2016-09-08", "close": 26.86, "volume": 8676151.0}, {"date": "2016-09-09", "close": 26.37, "volume": 13864040.0}, {"date": "2016-09-12", "close": 26.5, "volume": 12456450.0}, {"date": "2016-09-13", "close": 26.53, "volume": 10895130.0}, {"date": "2016-09-14", "close": 26.01, "volume": 16713280.0}, {"date": "2016-09-15", "close": 26.13, "volume": 12176150.0}, {"date": "2016-09-16", "close": 26.23, "volume": 11369990.0}, {"date": "2016-09-19", "close": 26.05, "volume": 8575085.0}, {"date": "2016-09-20", "close": 25.85, "volume": 8860644.0}, {"date": "2016-09-21", "close": 25.88, "volume": 12865010.0}, {"date": "2016-09-22", "close": 26.3, "volume": 17209040.0}, {"date": "2016-09-23", "close": 26.84, "volume": 12991550.0}, {"date": "2016-09-26", "close": 26.54, "volume": 11145090.0}, {"date": "2016-09-27", "close": 26.68, "volume": 12230890.0}, {"date": "2016-09-28", "close": 26.29, "volume": 9453586.0}, {"date": "2016-09-29", "close": 25.98, "volume": 16217580.0}, {"date": "2016-09-30", "close": 26.09, "volume": 6534927.0}, {"date": "2016-10-03", "close": 26.11, "volume": 9293766.0}, {"date": "2016-10-04", "close": 27.49, "volume": 29475930.0}, {"date": "2016-10-05", "close": 27.93, "volume": 23484940.0}, {"date": "2016-10-06", "close": 27.4, "volume": 15625400.0}, {"date": "2016-10-07", "close": 27.03, "volume": 9587087.0}, {"date": "2016-10-10", "close": 27.3, "volume": 7988785.0}, {"date": "2016-10-11", "close": 26.75, "volume": 7146104.0}, {"date": "2016-10-12", "close": 26.59, "volume": 8216175.0}, {"date": "2016-10-13", "close": 26.27, "volume": 13972230.0}, {"date": "2016-10-14", "close": 26.5, "volume": 7042580.0}, {"date": "2016-10-17", "close": 26.31, "volume": 5581126.0}, {"date": "2016-10-18", "close": 26.26, "volume": 5730624.0}, {"date": "2016-10-19", "close": 26.3, "volume": 6041417.0}, {"date": "2016-10-20", "close": 26.65, "volume": 8357358.0}, {"date": "2016-10-21", "close": 26.87, "volume": 5321539.0}, {"date": "2016-10-24", "close": 26.5, "volume": 11699350.0}, {"date": "2016-10-25", "close": 26.42, "volume": 4890198.0}, {"date": "2016-10-26", "close": 26.48, "volume": 4686801.0}, {"date": "2016-10-27", "close": 25.88, "volume": 9052465.0}, {"date": "2016-10-28", "close": 25.9, "volume": 8031905.0}, {"date": "2016-10-31", "close": 25.95, "volume": 5344374.0}, {"date": "2016-11-01", "close": 25.31, "volume": 9235626.0}, {"date": "2016-11-02", "close": 24.74, "volume": 14148550.0}, {"date": "2016-11-03", "close": 24.67, "volume": 6655144.0}, {"date": "2016-11-04", "close": 24.65, "volume": 6955440.0}, {"date": "2016-11-07", "close": 25.46, "volume": 8150094.0}, {"date": "2016-11-08", "close": 25.44, "volume": 6738788.0}, {"date": "2016-11-09", "close": 25.13, "volume": 6505396.0}, {"date": "2016-11-10", "close": 24.39, "volume": 10140900.0}, {"date": "2016-11-11", "close": 24.04, "volume": 12219740.0}, {"date": "2016-11-14", "close": 23.71, "volume": 15580140.0}, {"date": "2016-11-15", "close": 26.41, "volume": 38331060.0}, {"date": "2016-11-16", "close": 26.51, "volume": 9381635.0}, {"date": "2016-11-17", "close": 26.75, "volume": 8590293.0}, {"date": "2016-11-18", "close": 26.45, "volume": 5630787.0}, {"date": "2016-11-21", "close": 26.0, "volume": 7463761.0}, {"date": "2016-11-22", "close": 25.81, "volume": 7103361.0}, {"date": "2016-11-23", "close": 25.74, "volume": 5930170.0}, {"date": "2016-11-25", "close": 25.54, "volume": 6497668.0}, {"date": "2016-11-28", "close": 25.83, "volume": 9668378.0}, {"date": "2016-11-29", "close": 26.85, "volume": 29889550.0}, {"date": "2016-11-30", "close": 26.87, "volume": 15082720.0}, {"date": "2016-12-01", "close": 26.3, "volume": 11124460.0}, {"date": "2016-12-02", "close": 25.88, "volume": 9466938.0}, {"date": "2016-12-05", "close": 25.95, "volume": 7500154.0}, {"date": "2016-12-06", "close": 25.83, "volume": 4675218.0}, {"date": "2016-12-07", "close": 26.98, "volume": 17786710.0}, {"date": "2016-12-08", "close": 26.97, "volume": 8041678.0}, {"date": "2016-12-09", "close": 26.84, "volume": 7880835.0}, {"date": "2016-12-12", "close": 26.16, "volume": 6363298.0}, {"date": "2016-12-13", "close": 26.66, "volume": 7137258.0}, {"date": "2016-12-14", "close": 26.95, "volume": 10953530.0}, {"date": "2016-12-15", "close": 25.77, "volume": 9720949.0}, {"date": "2016-12-16", "close": 25.61, "volume": 7772815.0}, {"date": "2016-12-19", "close": 25.38, "volume": 4807946.0}, {"date": "2016-12-20", "close": 25.52, "volume": 4920789.0}, {"date": "2016-12-21", "close": 25.88, "volume": 3901351.0}, {"date": "2016-12-22", "close": 25.62, "volume": 4416247.0}, {"date": "2016-12-23", "close": 25.49, "volume": 5616297.0}, {"date": "2016-12-27", "close": 25.93, "volume": 5188205.0}, {"date": "2016-12-28", "close": 25.74, "volume": 2865924.0}, {"date": "2016-12-29", "close": 25.64, "volume": 3361467.0}, {"date": "2016-12-30", "close": 25.44, "volume": 3531505.0}, {"date": "2017-01-03", "close": 25.82, "volume": 8232963.0}, {"date": "2017-01-04", "close": 25.85, "volume": 7842936.0}, {"date": "2017-01-05", "close": 26.3, "volume": 10178460.0}, {"date": "2017-01-06", "close": 26.27, "volume": 6221081.0}, {"date": "2017-01-09", "close": 26.26, "volume": 8072075.0}, {"date": "2017-01-10", "close": 26.9, "volume": 20416880.0}, {"date": "2017-01-11", "close": 26.77, "volume": 5497474.0}, {"date": "2017-01-12", "close": 26.61, "volume": 4867276.0}, {"date": "2017-01-13", "close": 26.84, "volume": 5926207.0}, {"date": "2017-01-17", "close": 27.21, "volume": 7705325.0}, {"date": "2017-01-18", "close": 27.16, "volume": 5974193.0}, {"date": "2017-01-19", "close": 27.75, "volume": 10272180.0}, {"date": "2017-01-20", "close": 27.6, "volume": 7111248.0}, {"date": "2017-01-23", "close": 28.18, "volume": 9950532.0}, {"date": "2017-01-24", "close": 28.54, "volume": 13821870.0}, {"date": "2017-01-25", "close": 28.59, "volume": 7459979.0}, {"date": "2017-01-26", "close": 28.32, "volume": 6034303.0}, {"date": "2017-01-27", "close": 28.36, "volume": 3106833.0}, {"date": "2017-01-30", "close": 28.56, "volume": 3595482.0}, {"date": "2017-01-31", "close": 28.4, "volume": 4381626.0}, {"date": "2017-02-01", "close": 28.13, "volume": 4109167.0}, {"date": "2017-02-02", "close": 28.17, "volume": 4403282.0}, {"date": "2017-02-03", "close": 28.32, "volume": 3670480.0}, {"date": "2017-02-06", "close": 28.54, "volume": 3919197.0}, {"date": "2017-02-07", "close": 28.81, "volume": 4820219.0}, {"date": "2017-02-08", "close": 28.98, "volume": 3758066.0}, {"date": "2017-02-09", "close": 29.01, "volume": 6234499.0}, {"date": "2017-02-10", "close": 29.38, "volume": 4491403.0}, {"date": "2017-02-13", "close": 29.52, "volume": 6083086.0}, {"date": "2017-02-14", "close": 29.43, "volume": 3330771.0}, {"date": "2017-02-15", "close": 30.14, "volume": 7996511.0}, {"date": "2017-02-16", "close": 30.23, "volume": 7694667.0}, {"date": "2017-02-17", "close": 29.85, "volume": 7080140.0}, {"date": "2017-02-21", "close": 30.23, "volume": 5131289.0}, {"date": "2017-02-22", "close": 30.47, "volume": 6604136.0}, {"date": "2017-02-23", "close": 30.61, "volume": 9921265.0}, {"date": "2017-02-24", "close": 30.27, "volume": 4641317.0}, {"date": "2017-02-27", "close": 30.8, "volume": 5946160.0}, {"date": "2017-02-28", "close": 30.57, "volume": 8639265.0}, {"date": "2017-03-01", "close": 30.67, "volume": 7920719.0}, {"date": "2017-03-02", "close": 30.93, "volume": 22174230.0}, {"date": "2017-03-03", "close": 30.93, "volume": 9198534.0}, {"date": "2017-03-06", "close": 30.41, "volume": 8109569.0}, {"date": "2017-03-07", "close": 30.75, "volume": 7457389.0}, {"date": "2017-03-08", "close": 31.34, "volume": 8223636.0}, {"date": "2017-03-09", "close": 31.2, "volume": 5527440.0}, {"date": "2017-03-10", "close": 31.06, "volume": 5970093.0}, {"date": "2017-03-13", "close": 31.69, "volume": 6473355.0}, {"date": "2017-03-14", "close": 31.37, "volume": 4364713.0}, {"date": "2017-03-15", "close": 31.38, "volume": 4334880.0}, {"date": "2017-03-16", "close": 31.54, "volume": 6352360.0}, {"date": "2017-03-17", "close": 31.56, "volume": 6465085.0}, {"date": "2017-03-20", "close": 31.72, "volume": 4228496.0}, {"date": "2017-03-21", "close": 30.32, "volume": 9312647.0}, {"date": "2017-03-22", "close": 30.58, "volume": 6722880.0}, {"date": "2017-03-23", "close": 31.29, "volume": 8924209.0}, {"date": "2017-03-24", "close": 31.26, "volume": 5795415.0}, {"date": "2017-03-27", "close": 31.38, "volume": 4041950.0}, {"date": "2017-03-28", "close": 31.46, "volume": 5861145.0}, {"date": "2017-03-29", "close": 31.58, "volume": 3152526.0}, {"date": "2017-03-30", "close": 31.56, "volume": 4907507.0}, {"date": "2017-03-31", "close": 31.11, "volume": 5974705.0}, {"date": "2017-04-03", "close": 31.92, "volume": 7934148.0}, {"date": "2017-04-04", "close": 31.44, "volume": 4915742.0}, {"date": "2017-04-05", "close": 31.53, "volume": 5352961.0}, {"date": "2017-04-06", "close": 32.23, "volume": 5814838.0}, {"date": "2017-04-07", "close": 32.01, "volume": 5623881.0}, {"date": "2017-04-10", "close": 32.67, "volume": 8303755.0}, {"date": "2017-04-11", "close": 32.3, "volume": 8053233.0}, {"date": "2017-04-12", "close": 32.71, "volume": 6817951.0}, {"date": "2017-04-13", "close": 32.47, "volume": 3018778.0}, {"date": "2017-04-17", "close": 32.72, "volume": 4364846.0}, {"date": "2017-04-18", "close": 32.84, "volume": 4273453.0}, {"date": "2017-04-19", "close": 33.36, "volume": 10221760.0}, {"date": "2017-04-20", "close": 33.97, "volume": 7943534.0}, {"date": "2017-04-21", "close": 34.35, "volume": 11713350.0}, {"date": "2017-04-24", "close": 34.57, "volume": 9595918.0}, {"date": "2017-04-25", "close": 34.96, "volume": 6890004.0}, {"date": "2017-04-26", "close": 34.94, "volume": 6069918.0}, {"date": "2017-04-27", "close": 35.3, "volume": 4978996.0}, {"date": "2017-04-28", "close": 35.07, "volume": 4759564.0}, {"date": "2017-05-01", "close": 35.34, "volume": 5709770.0}, {"date": "2017-05-02", "close": 35.45, "volume": 5175240.0}, {"date": "2017-05-03", "close": 35.15, "volume": 7919572.0}, {"date": "2017-05-04", "close": 35.4, "volume": 10000640.0}, {"date": "2017-05-05", "close": 35.78, "volume": 9009780.0}, {"date": "2017-05-08", "close": 38.55, "volume": 31337450.0}, {"date": "2017-05-09", "close": 38.53, "volume": 16207530.0}, {"date": "2017-05-10", "close": 39.32, "volume": 16743170.0}, {"date": "2017-05-11", "close": 39.76, "volume": 13037490.0}, {"date": "2017-05-12", "close": 40.56, "volume": 13922530.0}, {"date": "2017-05-15", "close": 40.23, "volume": 12495820.0}, {"date": "2017-05-16", "close": 40.77, "volume": 14957620.0}, {"date": "2017-05-17", "close": 40.04, "volume": 10261300.0}, {"date": "2017-05-18", "close": 40.16, "volume": 12520580.0}, {"date": "2017-05-19", "close": 41.06, "volume": 12317610.0}, {"date": "2017-05-22", "close": 41.66, "volume": 11471080.0}, {"date": "2017-05-23", "close": 40.72, "volume": 11555080.0}, {"date": "2017-05-24", "close": 40.44, "volume": 10723830.0}, {"date": "2017-05-25", "close": 41.02, "volume": 9737039.0}, {"date": "2017-05-26", "close": 40.99, "volume": 6779624.0}, {"date": "2017-05-30", "close": 40.79, "volume": 7109470.0}, {"date": "2017-05-31", "close": 40.03, "volume": 14495010.0}, {"date": "2017-06-01", "close": 40.29, "volume": 10061090.0}, {"date": "2017-06-02", "close": 40.23, "volume": 8712158.0}, {"date": "2017-06-05", "close": 40.32, "volume": 5542540.0}, {"date": "2017-06-06", "close": 40.18, "volume": 6317029.0}, {"date": "2017-06-07", "close": 41.18, "volume": 7186360.0}, {"date": "2017-06-08", "close": 41.92, "volume": 23888980.0}, {"date": "2017-06-09", "close": 39.0, "volume": 23275550.0}, {"date": "2017-06-12", "close": 39.22, "volume": 18019300.0}, {"date": "2017-06-13", "close": 39.27, "volume": 11061740.0}, {"date": "2017-06-14", "close": 38.4, "volume": 14851480.0}, {"date": "2017-06-15", "close": 38.12, "volume": 17084990.0}, {"date": "2017-06-16", "close": 38.17, "volume": 10296080.0}, {"date": "2017-06-19", "close": 39.74, "volume": 17051980.0}, {"date": "2017-06-20", "close": 38.9, "volume": 8645640.0}, {"date": "2017-06-21", "close": 41.09, "volume": 15997430.0}, {"date": "2017-06-22", "close": 41.33, "volume": 10949740.0}, {"date": "2017-06-23", "close": 42.95, "volume": 15888550.0}, {"date": "2017-06-26", "close": 43.08, "volume": 17091980.0}, {"date": "2017-06-27", "close": 40.69, "volume": 16060830.0}, {"date": "2017-06-28", "close": 41.28, "volume": 13711880.0}, {"date": "2017-06-29", "close": 39.5, "volume": 14941100.0}, {"date": "2017-06-30", "close": 39.22, "volume": 13270610.0}, {"date": "2017-07-03", "close": 38.86, "volume": 5713432.0}, {"date": "2017-07-05", "close": 39.76, "volume": 11583160.0}, {"date": "2017-07-06", "close": 39.11, "volume": 8527039.0}, {"date": "2017-07-07", "close": 39.22, "volume": 6602039.0}, {"date": "2017-07-10", "close": 40.42, "volume": 9638066.0}, {"date": "2017-07-11", "close": 40.81, "volume": 8023998.0}, {"date": "2017-07-12", "close": 41.44, "volume": 8109609.0}, {"date": "2017-07-13", "close": 41.43, "volume": 5137832.0}, {"date": "2017-07-14", "close": 42.01, "volume": 7268722.0}, {"date": "2017-07-17", "close": 41.63, "volume": 7558345.0}, {"date": "2017-07-18", "close": 42.99, "volume": 10032690.0}, {"date": "2017-07-19", "close": 43.22, "volume": 12207990.0}, {"date": "2017-07-20", "close": 42.92, "volume": 5823727.0}, {"date": "2017-07-21", "close": 43.08, "volume": 4152382.0}, {"date": "2017-07-24", "close": 43.54, "volume": 5838453.0}, {"date": "2017-07-25", "close": 44.46, "volume": 8473769.0}, {"date": "2017-07-26", "close": 45.87, "volume": 15712460.0}, {"date": "2017-07-27", "close": 45.16, "volume": 16169200.0}, {"date": "2017-07-28", "close": 45.22, "volume": 8918493.0}, {"date": "2017-07-31", "close": 45.17, "volume": 11461640.0}, {"date": "2017-08-01", "close": 45.55, "volume": 6137266.0}, {"date": "2017-08-02", "close": 45.25, "volume": 7935164.0}, {"date": "2017-08-03", "close": 45.3, "volume": 8275859.0}, {"date": "2017-08-04", "close": 46.4, "volume": 5770201.0}, {"date": "2017-08-07", "close": 47.56, "volume": 10426040.0}, {"date": "2017-08-08", "close": 48.15, "volume": 16047440.0}, {"date": "2017-08-09", "close": 47.84, "volume": 10066590.0}, {"date": "2017-08-10", "close": 46.09, "volume": 12348970.0}, {"date": "2017-08-11", "close": 45.9, "volume": 16121370.0}, {"date": "2017-08-14", "close": 44.25, "volume": 36753860.0}, {"date": "2017-08-15", "close": 44.05, "volume": 18814430.0}, {"date": "2017-08-16", "close": 43.65, "volume": 14075250.0}, {"date": "2017-08-17", "close": 40.8, "volume": 30613030.0}, {"date": "2017-08-18", "close": 40.13, "volume": 19097130.0}, {"date": "2017-08-21", "close": 41.26, "volume": 17194450.0}, {"date": "2017-08-22", "close": 42.15, "volume": 15559220.0}, {"date": "2017-08-23", "close": 42.44, "volume": 14370160.0}, {"date": "2017-08-24", "close": 42.07, "volume": 13466860.0}, {"date": "2017-08-25", "close": 40.87, "volume": 15733390.0}, {"date": "2017-08-28", "close": 40.35, "volume": 14668610.0}, {"date": "2017-08-29", "close": 40.84, "volume": 9359818.0}, {"date": "2017-08-30", "close": 41.94, "volume": 9574624.0}, {"date": "2017-08-31", "close": 41.91, "volume": 9882140.0}, {"date": "2017-09-01", "close": 41.99, "volume": 6080333.0}, {"date": "2017-09-05", "close": 41.4, "volume": 9549241.0}, {"date": "2017-09-06", "close": 41.64, "volume": 7881048.0}, {"date": "2017-09-07", "close": 41.83, "volume": 5642755.0}, {"date": "2017-09-08", "close": 41.15, "volume": 7006968.0}, {"date": "2017-09-11", "close": 42.04, "volume": 10252680.0}, {"date": "2017-09-12", "close": 43.29, "volume": 14160740.0}, {"date": "2017-09-13", "close": 45.27, "volume": 20074820.0}, {"date": "2017-09-14", "close": 45.25, "volume": 12922940.0}, {"date": "2017-09-15", "close": 44.91, "volume": 16883860.0}, {"date": "2017-09-18", "close": 44.74, "volume": 11191500.0}, {"date": "2017-09-19", "close": 44.33, "volume": 9247356.0}, {"date": "2017-09-20", "close": 44.44, "volume": 8012776.0}, {"date": "2017-09-21", "close": 42.98, "volume": 14573190.0}, {"date": "2017-09-22", "close": 42.37, "volume": 11619880.0}, {"date": "2017-09-25", "close": 40.93, "volume": 17092740.0}, {"date": "2017-09-26", "close": 40.32, "volume": 15065030.0}, {"date": "2017-09-27", "close": 39.71, "volume": 19841380.0}, {"date": "2017-09-28", "close": 38.65, "volume": 24862560.0}, {"date": "2017-09-29", "close": 38.2, "volume": 23293870.0}, {"date": "2017-10-02", "close": 39.1, "volume": 18680840.0}, {"date": "2017-10-03", "close": 39.21, "volume": 15939750.0}, {"date": "2017-10-04", "close": 38.34, "volume": 21426970.0}, {"date": "2017-10-05", "close": 39.14, "volume": 11709210.0}, {"date": "2017-10-06", "close": 39.24, "volume": 9680201.0}, {"date": "2017-10-09", "close": 38.91, "volume": 9479723.0}, {"date": "2017-10-10", "close": 40.17, "volume": 16500670.0}, {"date": "2017-10-11", "close": 39.62, "volume": 14050650.0}, {"date": "2017-10-12", "close": 38.51, "volume": 14529260.0}, {"date": "2017-10-13", "close": 38.72, "volume": 13031250.0}, {"date": "2017-10-16", "close": 39.67, "volume": 19926190.0}, {"date": "2017-10-17", "close": 39.59, "volume": 12064980.0}, {"date": "2017-10-18", "close": 40.32, "volume": 19057660.0}, {"date": "2017-10-19", "close": 39.38, "volume": 16244910.0}, {"date": "2017-10-20", "close": 39.0, "volume": 20217710.0}, {"date": "2017-10-23", "close": 38.43, "volume": 13442140.0}, {"date": "2017-10-24", "close": 38.52, "volume": 11836300.0}, {"date": "2017-10-25", "close": 37.4, "volume": 22007460.0}, {"date": "2017-10-26", "close": 36.81, "volume": 19120120.0}, {"date": "2017-10-27", "close": 37.36, "volume": 23617840.0}, {"date": "2017-10-30", "close": 37.42, "volume": 15633950.0}, {"date": "2017-10-31", "close": 37.52, "volume": 13555550.0}, {"date": "2017-11-01", "close": 37.86, "volume": 15783690.0}, {"date": "2017-11-02", "close": 37.88, "volume": 17666060.0}, {"date": "2017-11-03", "close": 38.42, "volume": 15399330.0}, {"date": "2017-11-06", "close": 39.01, "volume": 14477400.0}, {"date": "2017-11-07", "close": 39.79, "volume": 14530930.0}, {"date": "2017-11-08", "close": 40.33, "volume": 17086790.0}, {"date": "2017-11-09", "close": 39.8, "volume": 16887570.0}, {"date": "2017-11-10", "close": 39.96, "volume": 16799350.0}, {"date": "2017-11-13", "close": 41.34, "volume": 43595560.0}, {"date": "2017-11-14", "close": 38.9, "volume": 38816610.0}, {"date": "2017-11-15", "close": 39.35, "volume": 19449030.0}, {"date": "2017-11-16", "close": 40.22, "volume": 18044880.0}, {"date": "2017-11-17", "close": 40.25, "volume": 16661900.0}, {"date": "2017-11-20", "close": 39.2, "volume": 20039560.0}, {"date": "2017-11-21", "close": 39.88, "volume": 13800560.0}, {"date": "2017-11-22", "close": 39.79, "volume": 9315593.0}, {"date": "2017-11-24", "close": 39.21, "volume": 7256261.0}, {"date": "2017-11-27", "close": 38.66, "volume": 9573157.0}, {"date": "2017-11-28", "close": 38.57, "volume": 8234967.0}, {"date": "2017-11-29", "close": 37.83, "volume": 18198420.0}, {"date": "2017-11-30", "close": 37.45, "volume": 16348800.0}, {"date": "2017-12-01", "close": 37.27, "volume": 13550240.0}, {"date": "2017-12-04", "close": 36.75, "volume": 15748860.0}, {"date": "2017-12-05", "close": 37.3, "volume": 15790420.0}, {"date": "2017-12-06", "close": 37.82, "volume": 14610390.0}, {"date": "2017-12-07", "close": 38.13, "volume": 16023830.0}, {"date": "2017-12-08", "close": 38.01, "volume": 9476192.0}, {"date": "2017-12-11", "close": 38.46, "volume": 9110945.0}, {"date": "2017-12-12", "close": 38.56, "volume": 9092903.0}, {"date": "2017-12-13", "close": 40.8, "volume": 28059930.0}, {"date": "2017-12-14", "close": 40.63, "volume": 22346350.0}, {"date": "2017-12-15", "close": 40.32, "volume": 24028070.0}, {"date": "2017-12-18", "close": 41.68, "volume": 19891580.0}, {"date": "2017-12-19", "close": 42.97, "volume": 31670600.0}, {"date": "2017-12-20", "close": 42.16, "volume": 21863300.0}, {"date": "2017-12-21", "close": 42.27, "volume": 7216763.0}, {"date": "2017-12-22", "close": 42.19, "volume": 7160586.0}, {"date": "2017-12-26", "close": 42.14, "volume": 6313894.0}, {"date": "2017-12-27", "close": 42.29, "volume": 6999685.0}, {"date": "2017-12-28", "close": 41.63, "volume": 6821507.0}, {"date": "2017-12-29", "close": 41.42, "volume": 4812139.0}, {"date": "2018-01-02", "close": 43.28, "volume": 18127970.0}, {"date": "2018-01-03", "close": 43.51, "volume": 12427090.0}, {"date": "2018-01-04", "close": 43.67, "volume": 9981740.0}, {"date": "2018-01-05", "close": 45.64, "volume": 18163550.0}, {"date": "2018-01-08", "close": 46.1, "volume": 14378520.0}, {"date": "2018-01-09", "close": 46.13, "volume": 12368390.0}, {"date": "2018-01-10", "close": 46.45, "volume": 11765870.0}, {"date": "2018-01-11", "close": 46.61, "volume": 9717607.0}, {"date": "2018-01-12", "close": 46.4, "volume": 9360420.0}, {"date": "2018-01-16", "close": 46.46, "volume": 13354340.0}, {"date": "2018-01-17", "close": 46.61, "volume": 6967096.0}, {"date": "2018-01-18", "close": 45.9, "volume": 10389270.0}, {"date": "2018-01-19", "close": 46.02, "volume": 6648800.0}, {"date": "2018-01-22", "close": 45.26, "volume": 18391060.0}, {"date": "2018-01-23", "close": 45.18, "volume": 13534050.0}, {"date": "2018-01-24", "close": 46.74, "volume": 20857320.0}, {"date": "2018-01-25", "close": 47.38, "volume": 14496450.0}, {"date": "2018-01-26", "close": 50.5, "volume": 25662830.0}, {"date": "2018-01-29", "close": 49.94, "volume": 15765800.0}, {"date": "2018-01-30", "close": 49.26, "volume": 13374330.0}, {"date": "2018-01-31", "close": 49.23, "volume": 18358350.0}, {"date": "2018-02-01", "close": 47.55, "volume": 19795260.0}, {"date": "2018-02-02", "close": 46.03, "volume": 15923150.0}, {"date": "2018-02-05", "close": 44.6, "volume": 19352770.0}, {"date": "2018-02-06", "close": 45.05, "volume": 20619180.0}, {"date": "2018-02-07", "close": 44.39, "volume": 14942290.0}, {"date": "2018-02-08", "close": 42.25, "volume": 16419290.0}, {"date": "2018-02-09", "close": 42.93, "volume": 18327410.0}, {"date": "2018-02-12", "close": 43.72, "volume": 11448190.0}, {"date": "2018-02-13", "close": 44.55, "volume": 8385113.0}, {"date": "2018-02-14", "close": 46.86, "volume": 16683680.0}, {"date": "2018-02-15", "close": 47.11, "volume": 9763936.0}, {"date": "2018-02-16", "close": 46.42, "volume": 7342976.0}, {"date": "2018-02-20", "close": 46.93, "volume": 10715360.0}, {"date": "2018-02-21", "close": 47.16, "volume": 14538640.0}, {"date": "2018-02-22", "close": 47.81, "volume": 9602257.0}, {"date": "2018-02-23", "close": 48.35, "volume": 9722342.0}, {"date": "2018-02-26", "close": 48.8, "volume": 9121657.0}, {"date": "2018-02-27", "close": 47.04, "volume": 12658080.0}, {"date": "2018-02-28", "close": 47.15, "volume": 12202680.0}, {"date": "2018-03-01", "close": 46.21, "volume": 15826280.0}, {"date": "2018-03-02", "close": 43.8, "volume": 34856930.0}, {"date": "2018-03-05", "close": 42.99, "volume": 21169940.0}, {"date": "2018-03-06", "close": 43.14, "volume": 13912790.0}, {"date": "2018-03-07", "close": 44.41, "volume": 11812340.0}, {"date": "2018-03-08", "close": 45.39, "volume": 15100470.0}, {"date": "2018-03-09", "close": 45.71, "volume": 10049520.0}, {"date": "2018-03-12", "close": 46.01, "volume": 8881337.0}, {"date": "2018-03-13", "close": 44.32, "volume": 15785000.0}, {"date": "2018-03-14", "close": 44.09, "volume": 11779020.0}, {"date": "2018-03-15", "close": 44.94, "volume": 14176960.0}, {"date": "2018-03-16", "close": 44.97, "volume": 14655000.0}, {"date": "2018-03-19", "close": 44.15, "volume": 19125140.0}, {"date": "2018-03-20", "close": 44.0, "volume": 11267280.0}, {"date": "2018-03-21", "close": 43.51, "volume": 14564950.0}, {"date": "2018-03-22", "close": 42.51, "volume": 18236930.0}, {"date": "2018-03-23", "close": 40.87, "volume": 18885050.0}, {"date": "2018-03-26", "close": 41.85, "volume": 13568540.0}, {"date": "2018-03-27", "close": 40.71, "volume": 14424530.0}, {"date": "2018-03-28", "close": 40.01, "volume": 21572080.0}, {"date": "2018-03-29", "close": 40.49, "volume": 11613540.0}, {"date": "2018-04-02", "close": 39.08, "volume": 13962350.0}, {"date": "2018-04-03", "close": 38.98, "volume": 9492745.0}, {"date": "2018-04-04", "close": 39.44, "volume": 11912050.0}, {"date": "2018-04-05", "close": 40.19, "volume": 9956382.0}, {"date": "2018-04-06", "close": 39.23, "volume": 12594580.0}, {"date": "2018-04-09", "close": 40.07, "volume": 9331904.0}, {"date": "2018-04-10", "close": 40.7, "volume": 7611262.0}, {"date": "2018-04-11", "close": 40.46, "volume": 6280915.0}, {"date": "2018-04-12", "close": 40.6, "volume": 5937219.0}, {"date": "2018-04-13", "close": 39.8, "volume": 8123725.0}, {"date": "2018-04-16", "close": 39.93, "volume": 5430589.0}, {"date": "2018-04-17", "close": 40.27, "volume": 9693776.0}, {"date": "2018-04-18", "close": 40.18, "volume": 9513460.0}, {"date": "2018-04-19", "close": 38.9, "volume": 16771100.0}, {"date": "2018-04-20", "close": 37.44, "volume": 25679170.0}, {"date": "2018-04-23", "close": 37.0, "volume": 12395760.0}, {"date": "2018-04-24", "close": 35.87, "volume": 19609420.0}, {"date": "2018-04-25", "close": 35.88, "volume": 10900890.0}, {"date": "2018-04-26", "close": 36.5, "volume": 9118498.0}, {"date": "2018-04-27", "close": 36.76, "volume": 8334858.0}, {"date": "2018-04-30", "close": 36.51, "volume": 8526864.0}, {"date": "2018-05-01", "close": 37.47, "volume": 9991312.0}, {"date": "2018-05-02", "close": 37.08, "volume": 8283541.0}, {"date": "2018-05-03", "close": 37.2, "volume": 11467590.0}, {"date": "2018-05-04", "close": 37.67, "volume": 14000410.0}, {"date": "2018-05-07", "close": 38.72, "volume": 18998620.0}, {"date": "2018-05-08", "close": 36.94, "volume": 26124250.0}, {"date": "2018-05-09", "close": 37.14, "volume": 13629690.0}, {"date": "2018-05-10", "close": 36.85, "volume": 9585974.0}, {"date": "2018-05-11", "close": 36.95, "volume": 6862375.0}, {"date": "2018-05-14", "close": 37.17, "volume": 8123260.0}, {"date": "2018-05-15", "close": 36.12, "volume": 11171160.0}, {"date": "2018-05-16", "close": 36.43, "volume": 9403210.0}, {"date": "2018-05-17", "close": 35.96, "volume": 10094100.0}, {"date": "2018-05-18", "close": 35.71, "volume": 9263171.0}, {"date": "2018-05-21", "close": 36.28, "volume": 13775460.0}, {"date": "2018-05-22", "close": 36.36, "volume": 8994749.0}, {"date": "2018-05-23", "close": 36.72, "volume": 18615020.0}, {"date": "2018-05-24", "close": 36.7, "volume": 13856860.0}, {"date": "2018-05-25", "close": 36.87, "volume": 7820535.0}, {"date": "2018-05-29", "close": 36.53, "volume": 9693702.0}, {"date": "2018-05-30", "close": 35.8, "volume": 10769830.0}, {"date": "2018-05-31", "close": 35.18, "volume": 20119470.0}, {"date": "2018-06-01", "close": 36.09, "volume": 12404610.0}, {"date": "2018-06-04", "close": 38.16, "volume": 20403590.0}, {"date": "2018-06-05", "close": 38.87, "volume": 19365250.0}, {"date": "2018-06-06", "close": 40.4, "volume": 21975500.0}, {"date": "2018-06-07", "close": 39.5, "volume": 13768310.0}, {"date": "2018-06-08", "close": 39.92, "volume": 12674210.0}, {"date": "2018-06-11", "close": 39.64, "volume": 8971288.0}, {"date": "2018-06-12", "close": 41.47, "volume": 16694010.0}, {"date": "2018-06-13", "close": 41.25, "volume": 15553590.0}, {"date": "2018-06-14", "close": 43.75, "volume": 28623710.0}, {"date": "2018-06-15", "close": 43.59, "volume": 24547660.0}, {"date": "2018-06-18", "close": 43.76, "volume": 45199830.0}, {"date": "2018-06-19", "close": 41.89, "volume": 27301960.0}, {"date": "2018-06-20", "close": 41.68, "volume": 16137860.0}, {"date": "2018-06-21", "close": 40.82, "volume": 14286580.0}, {"date": "2018-06-22", "close": 40.82, "volume": 9329639.0}, {"date": "2018-06-25", "close": 39.18, "volume": 17551030.0}, {"date": "2018-06-26", "close": 39.47, "volume": 10238700.0}, {"date": "2018-06-27", "close": 38.39, "volume": 15637870.0}, {"date": "2018-06-28", "close": 38.93, "volume": 9841166.0}, {"date": "2018-06-29", "close": 38.95, "volume": 10242280.0}, {"date": "2018-07-02", "close": 38.79, "volume": 12820190.0}, {"date": "2018-07-03", "close": 38.38, "volume": 5953279.0}, {"date": "2018-07-05", "close": 38.54, "volume": 9370850.0}, {"date": "2018-07-06", "close": 39.46, "volume": 11599520.0}, {"date": "2018-07-09", "close": 39.4, "volume": 9868613.0}, {"date": "2018-07-10", "close": 38.59, "volume": 10066520.0}, {"date": "2018-07-11", "close": 37.95, "volume": 10918220.0}, {"date": "2018-07-12", "close": 38.52, "volume": 9923234.0}, {"date": "2018-07-13", "close": 38.27, "volume": 6936959.0}, {"date": "2018-07-16", "close": 38.04, "volume": 6265011.0}, {"date": "2018-07-17", "close": 37.99, "volume": 8427004.0}, {"date": "2018-07-18", "close": 37.53, "volume": 15005900.0}, {"date": "2018-07-19", "close": 36.88, "volume": 8101308.0}, {"date": "2018-07-20", "close": 35.51, "volume": 30107250.0}, {"date": "2018-07-23", "close": 35.66, "volume": 9954206.0}, {"date": "2018-07-24", "close": 35.31, "volume": 13752840.0}, {"date": "2018-07-25", "close": 36.92, "volume": 17561940.0}, {"date": "2018-07-26", "close": 36.64, "volume": 10346460.0}, {"date": "2018-07-27", "close": 36.21, "volume": 10418290.0}, {"date": "2018-07-30", "close": 35.16, "volume": 13634850.0}, {"date": "2018-07-31", "close": 35.86, "volume": 14275070.0}, {"date": "2018-08-01", "close": 36.28, "volume": 13058270.0}, {"date": "2018-08-02", "close": 36.29, "volume": 12212920.0}, {"date": "2018-08-03", "close": 36.17, "volume": 6741245.0}, {"date": "2018-08-06", "close": 35.9, "volume": 9642419.0}, {"date": "2018-08-07", "close": 36.5, "volume": 9413608.0}, {"date": "2018-08-08", "close": 36.0, "volume": 8668998.0}, {"date": "2018-08-09", "close": 36.02, "volume": 8154059.0}, {"date": "2018-08-10", "close": 35.79, "volume": 8676586.0}, {"date": "2018-08-13", "close": 35.07, "volume": 15494270.0}, {"date": "2018-08-14", "close": 33.87, "volume": 33325430.0}, {"date": "2018-08-15", "close": 32.36, "volume": 46707680.0}, {"date": "2018-08-16", "close": 31.97, "volume": 46600200.0}, {"date": "2018-08-17", "close": 32.22, "volume": 20059460.0}, {"date": "2018-08-20", "close": 33.04, "volume": 15720240.0}, {"date": "2018-08-21", "close": 32.8, "volume": 12357970.0}, {"date": "2018-08-22", "close": 32.34, "volume": 15477290.0}, {"date": "2018-08-23", "close": 31.39, "volume": 23510080.0}, {"date": "2018-08-24", "close": 31.4, "volume": 12814960.0}, {"date": "2018-08-27", "close": 32.67, "volume": 16664350.0}, {"date": "2018-08-28", "close": 32.16, "volume": 14929130.0}, {"date": "2018-08-29", "close": 31.95, "volume": 9576770.0}, {"date": "2018-08-30", "close": 31.0, "volume": 15347210.0}, {"date": "2018-08-31", "close": 31.3, "volume": 10732520.0}, {"date": "2018-09-04", "close": 29.43, "volume": 47788870.0}, {"date": "2018-09-05", "close": 26.3, "volume": 82402400.0}, {"date": "2018-09-06", "close": 27.25, "volume": 41634720.0}, {"date": "2018-09-07", "close": 26.95, "volume": 26612970.0}, {"date": "2018-09-10", "close": 26.53, "volume": 21661170.0}, {"date": "2018-09-11", "close": 27.09, "volume": 22613060.0}, {"date": "2018-09-12", "close": 27.63, "volume": 20963750.0}, {"date": "2018-09-13", "close": 27.76, "volume": 28386230.0}, {"date": "2018-09-14", "close": 27.11, "volume": 16342600.0}, {"date": "2018-09-17", "close": 25.73, "volume": 27801740.0}, {"date": "2018-09-18", "close": 25.75, "volume": 17176250.0}, {"date": "2018-09-19", "close": 26.92, "volume": 16022140.0}, {"date": "2018-09-20", "close": 26.93, "volume": 15134120.0}, {"date": "2018-09-21", "close": 26.49, "volume": 14889030.0}, {"date": "2018-09-24", "close": 24.51, "volume": 34509230.0}, {"date": "2018-09-25", "close": 24.54, "volume": 19361310.0}, {"date": "2018-09-26", "close": 25.2, "volume": 31050700.0}, {"date": "2018-09-27", "close": 25.43, "volume": 15046010.0}, {"date": "2018-09-28", "close": 26.09, "volume": 13774740.0}, {"date": "2018-10-01", "close": 25.49, "volume": 11201810.0}, {"date": "2018-10-02", "close": 24.9, "volume": 14419200.0}, {"date": "2018-10-03", "close": 25.14, "volume": 10941000.0}, {"date": "2018-10-04", "close": 24.32, "volume": 15815380.0}, {"date": "2018-10-05", "close": 23.62, "volume": 18032870.0}, {"date": "2018-10-08", "close": 23.89, "volume": 18166860.0}, {"date": "2018-10-09", "close": 23.78, "volume": 13739450.0}, {"date": "2018-10-10", "close": 22.71, "volume": 21340720.0}, {"date": "2018-10-11", "close": 23.48, "volume": 25065980.0}, {"date": "2018-10-12", "close": 24.45, "volume": 20191050.0}, {"date": "2018-10-15", "close": 24.14, "volume": 11132030.0}, {"date": "2018-10-16", "close": 24.63, "volume": 11679180.0}, {"date": "2018-10-17", "close": 23.68, "volume": 15368750.0}, {"date": "2018-10-18", "close": 23.33, "volume": 15580080.0}, {"date": "2018-10-19", "close": 23.01, "volume": 12953670.0}, {"date": "2018-10-22", "close": 23.54, "volume": 13934080.0}, {"date": "2018-10-23", "close": 23.23, "volume": 17943360.0}, {"date": "2018-10-24", "close": 21.76, "volume": 22671090.0}, {"date": "2018-10-25", "close": 22.56, "volume": 13308750.0}, {"date": "2018-10-26", "close": 22.58, "volume": 18079570.0}, {"date": "2018-10-29", "close": 21.98, "volume": 15105680.0}, {"date": "2018-10-30", "close": 22.38, "volume": 12045350.0}, {"date": "2018-10-31", "close": 23.52, "volume": 19090030.0}, {"date": "2018-11-01", "close": 25.45, "volume": 25496360.0}, {"date": "2018-11-02", "close": 24.05, "volume": 26697660.0}, {"date": "2018-11-05", "close": 24.15, "volume": 10510420.0}, {"date": "2018-11-06", "close": 23.6, "volume": 10259500.0}, {"date": "2018-11-07", "close": 24.07, "volume": 10468940.0}, {"date": "2018-11-08", "close": 22.4, "volume": 17315400.0}, {"date": "2018-11-09", "close": 21.7, "volume": 17513360.0}, {"date": "2018-11-12", "close": 22.01, "volume": 14224290.0}, {"date": "2018-11-13", "close": 22.39, "volume": 14794310.0}, {"date": "2018-11-14", "close": 22.76, "volume": 11816150.0}, {"date": "2018-11-15", "close": 24.2, "volume": 24325410.0}, {"date": "2018-11-16", "close": 23.05, "volume": 23166090.0}, {"date": "2018-11-19", "close": 21.11, "volume": 42090120.0}, {"date": "2018-11-20", "close": 19.49, "volume": 41282110.0}, {"date": "2018-11-21", "close": 20.34, "volume": 29150310.0}, {"date": "2018-11-23", "close": 19.27, "volume": 18858160.0}, {"date": "2018-11-26", "close": 20.46, "volume": 22364110.0}, {"date": "2018-11-27", "close": 20.84, "volume": 14446410.0}, {"date": "2018-11-28", "close": 21.38, "volume": 16953020.0}, {"date": "2018-11-29", "close": 20.97, "volume": 13423490.0}, {"date": "2018-11-30", "close": 21.23, "volume": 10571810.0}, {"date": "2018-12-03", "close": 22.01, "volume": 19789730.0}, {"date": "2018-12-04", "close": 21.45, "volume": 18030990.0}, {"date": "2018-12-06", "close": 21.23, "volume": 20371030.0}, {"date": "2018-12-07", "close": 20.93, "volume": 13511700.0}, {"date": "2018-12-10", "close": 20.51, "volume": 14499860.0}, {"date": "2018-12-11", "close": 20.91, "volume": 13234290.0}, {"date": "2018-12-12", "close": 21.89, "volume": 19641470.0}, {"date": "2018-12-13", "close": 22.71, "volume": 25465660.0}, {"date": "2018-12-14", "close": 22.17, "volume": 14866570.0}, {"date": "2018-12-17", "close": 21.35, "volume": 16522610.0}, {"date": "2018-12-18", "close": 21.04, "volume": 14253720.0}, {"date": "2018-12-19", "close": 20.17, "volume": 15254470.0}, {"date": "2018-12-20", "close": 19.91, "volume": 17855170.0}, {"date": "2018-12-21", "close": 21.08, "volume": 49463160.0}, {"date": "2018-12-24", "close": 19.75, "volume": 28037350.0}, {"date": "2018-12-26", "close": 21.1, "volume": 25173190.0}, {"date": "2018-12-27", "close": 21.7, "volume": 31020970.0}, {"date": "2018-12-28", "close": 21.71, "volume": 16629620.0}, {"date": "2018-12-31", "close": 20.93, "volume": 19407160.0}, {"date": "2019-01-02", "close": 21.27, "volume": 15766120.0}, {"date": "2019-01-03", "close": 20.35, "volume": 18226060.0}, {"date": "2019-01-04", "close": 22.27, "volume": 25132510.0}, {"date": "2019-01-07", "close": 22.76, "volume": 18843420.0}, {"date": "2019-01-08", "close": 22.95, "volume": 15171570.0}, {"date": "2019-01-09", "close": 23.69, "volume": 21638390.0}, {"date": "2019-01-10", "close": 23.4, "volume": 12334940.0}, {"date": "2019-01-11", "close": 22.88, "volume": 10017400.0}, {"date": "2019-01-14", "close": 22.04, "volume": 14120930.0}, {"date": "2019-01-15", "close": 22.25, "volume": 11806990.0}, {"date": "2019-01-16", "close": 22.33, "volume": 9753472.0}, {"date": "2019-01-17", "close": 22.14, "volume": 11989320.0}, {"date": "2019-01-18", "close": 23.26, "volume": 23260730.0}, {"date": "2019-01-22", "close": 21.68, "volume": 19450730.0}, {"date": "2019-01-23", "close": 21.97, "volume": 11248080.0}, {"date": "2019-01-24", "close": 22.1, "volume": 13835230.0}, {"date": "2019-01-25", "close": 23.63, "volume": 28015970.0}, {"date": "2019-01-28", "close": 23.72, "volume": 13884910.0}, {"date": "2019-01-29", "close": 23.52, "volume": 11251310.0}, {"date": "2019-01-30", "close": 24.64, "volume": 19803460.0}, {"date": "2019-01-31", "close": 24.85, "volume": 19292380.0}, {"date": "2019-02-01", "close": 24.63, "volume": 11928890.0}, {"date": "2019-02-04", "close": 24.29, "volume": 9046348.0}, {"date": "2019-02-05", "close": 25.42, "volume": 19146450.0}, {"date": "2019-02-06", "close": 25.11, "volume": 11069880.0}, {"date": "2019-02-07", "close": 23.98, "volume": 15816990.0}, {"date": "2019-02-08", "close": 23.99, "volume": 8239639.0}, {"date": "2019-02-11", "close": 24.28, "volume": 9025630.0}, {"date": "2019-02-12", "close": 24.68, "volume": 10917570.0}, {"date": "2019-02-13", "close": 24.61, "volume": 12435630.0}, {"date": "2019-02-14", "close": 24.33, "volume": 10108840.0}, {"date": "2019-02-15", "close": 23.96, "volume": 11468160.0}, {"date": "2019-02-19", "close": 24.64, "volume": 12420600.0}, {"date": "2019-02-20", "close": 24.68, "volume": 13190360.0}, {"date": "2019-02-21", "close": 24.27, "volume": 13520850.0}, {"date": "2019-02-22", "close": 25.95, "volume": 27084030.0}, {"date": "2019-02-25", "close": 26.19, "volume": 29263690.0}, {"date": "2019-02-26", "close": 26.59, "volume": 20260590.0}, {"date": "2019-02-27", "close": 25.97, "volume": 22903520.0}, {"date": "2019-02-28", "close": 27.71, "volume": 66542550.0}, {"date": "2019-03-01", "close": 28.73, "volume": 36774330.0}, {"date": "2019-03-04", "close": 28.89, "volume": 23431540.0}, {"date": "2019-03-05", "close": 29.35, "volume": 19324880.0}, {"date": "2019-03-06", "close": 29.03, "volume": 20238530.0}, {"date": "2019-03-07", "close": 27.84, "volume": 20908040.0}, {"date": "2019-03-08", "close": 27.05, "volume": 28540480.0}, {"date": "2019-03-11", "close": 27.62, "volume": 21376730.0}, {"date": "2019-03-12", "close": 28.11, "volume": 18545750.0}, {"date": "2019-03-13", "close": 28.13, "volume": 13890890.0}, {"date": "2019-03-14", "close": 27.89, "volume": 17278550.0}, {"date": "2019-03-15", "close": 27.93, "volume": 16288650.0}, {"date": "2019-03-18", "close": 28.14, "volume": 12508790.0}, {"date": "2019-03-19", "close": 28.31, "volume": 12345140.0}, {"date": "2019-03-20", "close": 28.08, "volume": 12739370.0}, {"date": "2019-03-21", "close": 28.76, "volume": 14327740.0}, {"date": "2019-03-22", "close": 28.0, "volume": 13940060.0}, {"date": "2019-03-25", "close": 28.39, "volume": 14171320.0}, {"date": "2019-03-26", "close": 28.81, "volume": 16183420.0}, {"date": "2019-03-27", "close": 29.16, "volume": 20546540.0}, {"date": "2019-03-28", "close": 29.41, "volume": 9734748.0}, {"date": "2019-03-29", "close": 30.15, "volume": 22119350.0}, {"date": "2019-04-01", "close": 31.26, "volume": 25485410.0}, {"date": "2019-04-02", "close": 30.29, "volume": 20605710.0}, {"date": "2019-04-03", "close": 30.31, "volume": 15445140.0}, {"date": "2019-04-04", "close": 30.25, "volume": 14520000.0}, {"date": "2019-04-05", "close": 31.24, "volume": 17805320.0}, {"date": "2019-04-08", "close": 30.79, "volume": 11353250.0}, {"date": "2019-04-09", "close": 30.9, "volume": 13885850.0}, {"date": "2019-04-10", "close": 30.17, "volume": 20464500.0}, {"date": "2019-04-11", "close": 30.2, "volume": 10816570.0}, {"date": "2019-04-12", "close": 30.57, "volume": 11283440.0}, {"date": "2019-04-15", "close": 29.66, "volume": 16595810.0}, {"date": "2019-04-16", "close": 29.91, "volume": 15030410.0}, {"date": "2019-04-17", "close": 29.85, "volume": 17612100.0}, {"date": "2019-04-18", "close": 30.01, "volume": 9552777.0}, {"date": "2019-04-22", "close": 29.65, "volume": 11161000.0}, {"date": "2019-04-23", "close": 29.78, "volume": 10753230.0}, {"date": "2019-04-24", "close": 29.66, "volume": 7588367.0}, {"date": "2019-04-25", "close": 29.23, "volume": 14802310.0}, {"date": "2019-04-26", "close": 29.13, "volume": 17722080.0}, {"date": "2019-04-29", "close": 29.865, "volume": 10540510.0}, {"date": "2019-04-30", "close": 30.27, "volume": 18021800.0}, {"date": "2019-05-01", "close": 30.2, "volume": 12212130.0}, {"date": "2019-05-02", "close": 29.99, "volume": 11682450.0}, {"date": "2019-05-03", "close": 30.05, "volume": 14887120.0}, {"date": "2019-05-06", "close": 28.7, "volume": 27358740.0}, {"date": "2019-05-07", "close": 27.13, "volume": 28758620.0}, {"date": "2019-05-08", "close": 26.89, "volume": 18499860.0}, {"date": "2019-05-09", "close": 27.51, "volume": 33001330.0}, {"date": "2019-05-10", "close": 28.17, "volume": 57736630.0}, {"date": "2019-05-13", "close": 28.18, "volume": 30821650.0}, {"date": "2019-05-14", "close": 29.67, "volume": 22847860.0}, {"date": "2019-05-15", "close": 30.44, "volume": 21663140.0}, {"date": "2019-05-16", "close": 30.46, "volume": 14903210.0}, {"date": "2019-05-17", "close": 29.31, "volume": 18158380.0}, {"date": "2019-05-20", "close": 28.36, "volume": 17371480.0}, {"date": "2019-05-21", "close": 29.05, "volume": 10069400.0}, {"date": "2019-05-22", "close": 28.23, "volume": 12794510.0}, {"date": "2019-05-23", "close": 26.7, "volume": 27158070.0}, {"date": "2019-05-24", "close": 26.32, "volume": 17438250.0}, {"date": "2019-05-28", "close": 26.27, "volume": 14073780.0}, {"date": "2019-05-29", "close": 26.01, "volume": 12530110.0}, {"date": "2019-05-30", "close": 26.35, "volume": 8466589.0}, {"date": "2019-05-31", "close": 25.76, "volume": 11156150.0}, {"date": "2019-06-03", "close": 25.76, "volume": 11858990.0}, {"date": "2019-06-04", "close": 26.8, "volume": 11199010.0}, {"date": "2019-06-05", "close": 26.19, "volume": 11011590.0}, {"date": "2019-06-06", "close": 26.24, "volume": 7660507.0}, {"date": "2019-06-07", "close": 26.8, "volume": 9518317.0}, {"date": "2019-06-10", "close": 27.26, "volume": 14453020.0}, {"date": "2019-06-11", "close": 28.0, "volume": 15134730.0}, {"date": "2019-06-12", "close": 27.24, "volume": 8873706.0}, {"date": "2019-06-13", "close": 27.54, "volume": 6933508.0}, {"date": "2019-06-14", "close": 27.05, "volume": 9140221.0}, {"date": "2019-06-17", "close": 27.33, "volume": 6570249.0}, {"date": "2019-06-18", "close": 28.26, "volume": 19526190.0}, {"date": "2019-06-19", "close": 28.66, "volume": 10938160.0}, {"date": "2019-06-20", "close": 29.12, "volume": 14674390.0}, {"date": "2019-06-21", "close": 29.06, "volume": 13397490.0}, {"date": "2019-06-24", "close": 28.91, "volume": 6070818.0}, {"date": "2019-06-25", "close": 28.5, "volume": 11002640.0}, {"date": "2019-06-26", "close": 30.14, "volume": 23418820.0}, {"date": "2019-06-27", "close": 30.29, "volume": 12985340.0}, {"date": "2019-06-28", "close": 30.29, "volume": 10410080.0}, {"date": "2019-07-01", "close": 31.19, "volume": 17367070.0}, {"date": "2019-07-02", "close": 31.45, "volume": 13148700.0}, {"date": "2019-07-03", "close": 31.5, "volume": 6008799.0}, {"date": "2019-07-05", "close": 31.03, "volume": 7070810.0}, {"date": "2019-07-08", "close": 30.57, "volume": 8808827.0}, {"date": "2019-07-09", "close": 30.75, "volume": 7317716.0}, {"date": "2019-07-10", "close": 30.71, "volume": 13297310.0}, {"date": "2019-07-11", "close": 30.51, "volume": 7386210.0}, {"date": "2019-07-12", "close": 31.08, "volume": 11766900.0}, {"date": "2019-07-15", "close": 31.03, "volume": 7110150.0}, {"date": "2019-07-16", "close": 30.72, "volume": 9375528.0}, {"date": "2019-07-17", "close": 30.71, "volume": 5349021.0}, {"date": "2019-07-18", "close": 30.58, "volume": 5784092.0}, {"date": "2019-07-19", "close": 30.99, "volume": 8153818.0}, {"date": "2019-07-22", "close": 30.66, "volume": 6677647.0}, {"date": "2019-07-23", "close": 31.85, "volume": 11159520.0}, {"date": "2019-07-24", "close": 32.2, "volume": 11972570.0}, {"date": "2019-07-25", "close": 31.83, "volume": 7397747.0}, {"date": "2019-07-26", "close": 31.55, "volume": 5591966.0}, {"date": "2019-07-29", "close": 31.39, "volume": 10329250.0}, {"date": "2019-07-30", "close": 30.42, "volume": 8441212.0}, {"date": "2019-07-31", "close": 29.91, "volume": 11912790.0}, {"date": "2019-08-01", "close": 28.61, "volume": 23027100.0}, {"date": "2019-08-02", "close": 28.01, "volume": 14058720.0}, {"date": "2019-08-05", "close": 26.17, "volume": 23682890.0}, {"date": "2019-08-06", "close": 26.48, "volume": 11748880.0}, {"date": "2019-08-07", "close": 26.57, "volume": 12524050.0}, {"date": "2019-08-08", "close": 27.54, "volume": 11652850.0}, {"date": "2019-08-09", "close": 27.1, "volume": 8960062.0}, {"date": "2019-08-12", "close": 27.16, "volume": 20672930.0}, {"date": "2019-08-13", "close": 30.66, "volume": 46373480.0}, {"date": "2019-08-14", "close": 29.63, "volume": 30022930.0}, {"date": "2019-08-15", "close": 30.16, "volume": 18150760.0}, {"date": "2019-08-16", "close": 31.29, "volume": 19520110.0}, {"date": "2019-08-19", "close": 31.58, "volume": 15395590.0}, {"date": "2019-08-20", "close": 31.42, "volume": 11922780.0}, {"date": "2019-08-21", "close": 30.74, "volume": 16914430.0}, {"date": "2019-08-22", "close": 29.49, "volume": 19843270.0}, {"date": "2019-08-23", "close": 28.77, "volume": 22038390.0}, {"date": "2019-08-26", "close": 29.74, "volume": 12503980.0}, {"date": "2019-08-27", "close": 29.92, "volume": 7959361.0}, {"date": "2019-08-28", "close": 30.3, "volume": 6625711.0}, {"date": "2019-08-29", "close": 30.74, "volume": 9605386.0}, {"date": "2019-08-30", "close": 30.5, "volume": 10090640.0}, {"date": "2019-09-03", "close": 29.45, "volume": 7635475.0}, {"date": "2019-09-04", "close": 29.88, "volume": 6568644.0}, {"date": "2019-09-05", "close": 30.84, "volume": 11759960.0}, {"date": "2019-09-06", "close": 31.08, "volume": 6435782.0}, {"date": "2019-09-09", "close": 31.48, "volume": 7537556.0}, {"date": "2019-09-10", "close": 30.87, "volume": 11056020.0}, {"date": "2019-09-11", "close": 31.07, "volume": 12261790.0}, {"date": "2019-09-12", "close": 31.52, "volume": 11849030.0}, {"date": "2019-09-13", "close": 31.23, "volume": 7025846.0}, {"date": "2019-09-16", "close": 30.85, "volume": 5453848.0}, {"date": "2019-09-17", "close": 31.17, "volume": 6015459.0}, {"date": "2019-09-18", "close": 31.04, "volume": 5229386.0}, {"date": "2019-09-19", "close": 31.05, "volume": 12773580.0}, {"date": "2019-09-20", "close": 30.94, "volume": 14097190.0}, {"date": "2019-09-23", "close": 30.33, "volume": 9702109.0}, {"date": "2019-09-24", "close": 29.41, "volume": 16542260.0}, {"date": "2019-09-25", "close": 29.99, "volume": 13039070.0}, {"date": "2019-09-26", "close": 29.58, "volume": 11151390.0}, {"date": "2019-09-27", "close": 27.82, "volume": 28127840.0}, {"date": "2019-09-30", "close": 28.21, "volume": 13148980.0}, {"date": "2019-10-01", "close": 28.19, "volume": 10640460.0}, {"date": "2019-10-02", "close": 28.06, "volume": 9525754.0}, {"date": "2019-10-03", "close": 28.8, "volume": 8772344.0}, {"date": "2019-10-04", "close": 28.99, "volume": 7430948.0}, {"date": "2019-10-07", "close": 28.85, "volume": 9085193.0}, {"date": "2019-10-08", "close": 27.73, "volume": 11739400.0}, {"date": "2019-10-09", "close": 28.38, "volume": 8449093.0}, {"date": "2019-10-10", "close": 28.58, "volume": 8209170.0}, {"date": "2019-10-11", "close": 29.71, "volume": 17451610.0}, {"date": "2019-10-14", "close": 29.83, "volume": 6061510.0}, {"date": "2019-10-15", "close": 31.0, "volume": 10364220.0}, {"date": "2019-10-16", "close": 31.24, "volume": 9817280.0}, {"date": "2019-10-17", "close": 30.74, "volume": 6552544.0}, {"date": "2019-10-18", "close": 29.93, "volume": 9017000.0}, {"date": "2019-10-21", "close": 31.03, "volume": 9036983.0}, {"date": "2019-10-22", "close": 30.27, "volume": 8929143.0}, {"date": "2019-10-23", "close": 30.76, "volume": 5742237.0}, {"date": "2019-10-24", "close": 30.72, "volume": 9570713.0}, {"date": "2019-10-25", "close": 31.16, "volume": 16642390.0}, {"date": "2019-10-28", "close": 31.73, "volume": 12037560.0}, {"date": "2019-10-29", "close": 31.78, "volume": 8676115.0}, {"date": "2019-10-30", "close": 31.69, "volume": 6421913.0}, {"date": "2019-10-31", "close": 31.15, "volume": 7731937.0}, {"date": "2019-11-01", "close": 31.49, "volume": 10471960.0}, {"date": "2019-11-04", "close": 33.12, "volume": 18576690.0}, {"date": "2019-11-05", "close": 32.98, "volume": 12870290.0}, {"date": "2019-11-06", "close": 32.87, "volume": 6789658.0}, {"date": "2019-11-07", "close": 33.28, "volume": 9687540.0}, {"date": "2019-11-08", "close": 33.23, "volume": 6369356.0}, {"date": "2019-11-11", "close": 33.21, "volume": 10772250.0}, {"date": "2019-11-12", "close": 33.57, "volume": 13923520.0}, {"date": "2019-11-13", "close": 33.37, "volume": 9111073.0}, {"date": "2019-11-14", "close": 33.57, "volume": 15344710.0}, {"date": "2019-11-15", "close": 33.55, "volume": 39411620.0}, {"date": "2019-11-18", "close": 32.8, "volume": 18133100.0}, {"date": "2019-11-19", "close": 32.44, "volume": 12460500.0}, {"date": "2019-11-20", "close": 31.68, "volume": 14073460.0}, {"date": "2019-11-21", "close": 32.17, "volume": 7905770.0}, {"date": "2019-11-22", "close": 31.95, "volume": 6055074.0}, {"date": "2019-11-25", "close": 32.64, "volume": 9645429.0}, {"date": "2019-11-26", "close": 32.86, "volume": 11910410.0}, {"date": "2019-11-27", "close": 33.15, "volume": 7146023.0}, {"date": "2019-11-29", "close": 32.65, "volume": 5963968.0}, {"date": "2019-12-02", "close": 32.29, "volume": 11144370.0}, {"date": "2019-12-03", "close": 32.03, "volume": 12044530.0}, {"date": "2019-12-04", "close": 31.56, "volume": 12522740.0}, {"date": "2019-12-05", "close": 32.54, "volume": 11698250.0}, {"date": "2019-12-06", "close": 32.93, "volume": 8519800.0}, {"date": "2019-12-09", "close": 33.25, "volume": 9406898.0}, {"date": "2019-12-10", "close": 33.26, "volume": 7735581.0}, {"date": "2019-12-11", "close": 33.24, "volume": 8136661.0}, {"date": "2019-12-12", "close": 33.82, "volume": 12614190.0}, {"date": "2019-12-13", "close": 34.0, "volume": 12290010.0}, {"date": "2019-12-16", "close": 34.64, "volume": 11775280.0}, {"date": "2019-12-17", "close": 34.69, "volume": 6385778.0}, {"date": "2019-12-18", "close": 34.44, "volume": 7205668.0}, {"date": "2019-12-19", "close": 34.78, "volume": 8117097.0}, {"date": "2019-12-20", "close": 35.31, "volume": 14969560.0}, {"date": "2019-12-23", "close": 36.26, "volume": 14705100.0}, {"date": "2019-12-24", "close": 36.28, "volume": 3206253.0}, {"date": "2019-12-26", "close": 36.24, "volume": 4387974.0}, {"date": "2019-12-27", "close": 35.93, "volume": 5159205.0}, {"date": "2019-12-30", "close": 35.4, "volume": 6831653.0}, {"date": "2019-12-31", "close": 35.23, "volume": 4816197.0}, {"date": "2020-01-02", "close": 37.73, "volume": 22704890.0}, {"date": "2020-01-03", "close": 37.99, "volume": 16932480.0}, {"date": "2020-01-06", "close": 38.0, "volume": 9746359.0}, {"date": "2020-01-07", "close": 38.32, "volume": 10214910.0}, {"date": "2020-01-08", "close": 38.3, "volume": 11437960.0}, {"date": "2020-01-09", "close": 38.9, "volume": 10787320.0}, {"date": "2020-01-10", "close": 39.11, "volume": 10331000.0}, {"date": "2020-01-13", "close": 40.31, "volume": 20849780.0}, {"date": "2020-01-14", "close": 40.29, "volume": 12400370.0}, {"date": "2020-01-15", "close": 39.78, "volume": 9567647.0}, {"date": "2020-01-16", "close": 39.56, "volume": 8572223.0}, {"date": "2020-01-17", "close": 40.35, "volume": 9941906.0}, {"date": "2020-01-21", "close": 40.06, "volume": 13169830.0}, {"date": "2020-01-22", "close": 40.97, "volume": 16055350.0}, {"date": "2020-01-23", "close": 40.77, "volume": 14605390.0}, {"date": "2020-01-24", "close": 39.55, "volume": 14322160.0}, {"date": "2020-01-27", "close": 37.65, "volume": 22995490.0}, {"date": "2020-01-28", "close": 38.91, "volume": 14197290.0}, {"date": "2020-01-29", "close": 39.14, "volume": 9741607.0}, {"date": "2020-01-30", "close": 38.49, "volume": 12593290.0}, {"date": "2020-01-31", "close": 37.69, "volume": 12075180.0}, {"date": "2020-02-03", "close": 39.2, "volume": 13568240.0}, {"date": "2020-02-04", "close": 40.35, "volume": 16286550.0}, {"date": "2020-02-05", "close": 39.94, "volume": 12503370.0}, {"date": "2020-02-06", "close": 40.38, "volume": 9087340.0}, {"date": "2020-02-07", "close": 39.99, "volume": 9500262.0}, {"date": "2020-02-10", "close": 40.1, "volume": 7225288.0}, {"date": "2020-02-11", "close": 40.78, "volume": 11347110.0}, {"date": "2020-02-12", "close": 41.64, "volume": 15260490.0}, {"date": "2020-02-13", "close": 42.01, "volume": 15308660.0}, {"date": "2020-02-14", "close": 41.97, "volume": 9165943.0}, {"date": "2020-02-18", "close": 42.32, "volume": 11862620.0}, {"date": "2020-02-19", "close": 42.95, "volume": 10717690.0}, {"date": "2020-02-20", "close": 41.48, "volume": 13569090.0}, {"date": "2020-02-21", "close": 40.42, "volume": 11047450.0}, {"date": "2020-02-24", "close": 39.37, "volume": 14263210.0}, {"date": "2020-02-25", "close": 38.84, "volume": 14776110.0}, {"date": "2020-02-26", "close": 39.92, "volume": 15405770.0}, {"date": "2020-02-27", "close": 38.4, "volume": 17144960.0}, {"date": "2020-02-28", "close": 38.51, "volume": 22978930.0}, {"date": "2020-03-02", "close": 43.3, "volume": 45794500.0}, {"date": "2020-03-03", "close": 41.46, "volume": 29036520.0}, {"date": "2020-03-04", "close": 43.91, "volume": 22143560.0}, {"date": "2020-03-05", "close": 44.62, "volume": 24148610.0}, {"date": "2020-03-06", "close": 42.16, "volume": 25393740.0}, {"date": "2020-03-09", "close": 39.91, "volume": 26241890.0}, {"date": "2020-03-10", "close": 41.8, "volume": 21203830.0}, {"date": "2020-03-11", "close": 41.53, "volume": 27092080.0}, {"date": "2020-03-12", "close": 38.26, "volume": 30770690.0}, {"date": "2020-03-13", "close": 39.71, "volume": 22982860.0}, {"date": "2020-03-16", "close": 35.24, "volume": 25203940.0}, {"date": "2020-03-17", "close": 38.35, "volume": 27822650.0}, {"date": "2020-03-18", "close": 37.7, "volume": 23689490.0}, {"date": "2020-03-19", "close": 37.21, "volume": 25834000.0}, {"date": "2020-03-20", "close": 37.66, "volume": 21050420.0}, {"date": "2020-03-23", "close": 38.61, "volume": 18926280.0}, {"date": "2020-03-24", "close": 41.01, "volume": 24405720.0}, {"date": "2020-03-25", "close": 41.35, "volume": 18686200.0}, {"date": "2020-03-26", "close": 42.01, "volume": 20484640.0}, {"date": "2020-03-27", "close": 40.15, "volume": 12299840.0}, {"date": "2020-03-30", "close": 40.39, "volume": 14771110.0}, {"date": "2020-03-31", "close": 40.5, "volume": 13869220.0}, {"date": "2020-04-01", "close": 40.91, "volume": 21650790.0}, {"date": "2020-04-02", "close": 40.08, "volume": 21452210.0}, {"date": "2020-04-03", "close": 39.89, "volume": 12172490.0}, {"date": "2020-04-06", "close": 41.56, "volume": 15125750.0}, {"date": "2020-04-07", "close": 41.99, "volume": 16888500.0}, {"date": "2020-04-08", "close": 41.17, "volume": 14262810.0}, {"date": "2020-04-09", "close": 42.16, "volume": 14805810.0}, {"date": "2020-04-13", "close": 42.78, "volume": 10195710.0}, {"date": "2020-04-14", "close": 43.86, "volume": 15310700.0}, {"date": "2020-04-15", "close": 44.6, "volume": 22859110.0}, {"date": "2020-04-16", "close": 47.5, "volume": 21130750.0}, {"date": "2020-04-17", "close": 46.15, "volume": 22001470.0}, {"date": "2020-04-20", "close": 45.2, "volume": 17578760.0}, {"date": "2020-04-21", "close": 43.24, "volume": 24335530.0}, {"date": "2020-04-22", "close": 44.99, "volume": 13764710.0}, {"date": "2020-04-23", "close": 44.94, "volume": 11766860.0}, {"date": "2020-04-24", "close": 45.05, "volume": 8884067.0}, {"date": "2020-04-27", "close": 45.58, "volume": 8222421.0}, {"date": "2020-04-28", "close": 43.58, "volume": 15863260.0}, {"date": "2020-04-29", "close": 44.34, "volume": 10799530.0}, {"date": "2020-04-30", "close": 43.1, "volume": 14581430.0}, {"date": "2020-05-01", "close": 41.38, "volume": 13145610.0}, {"date": "2020-05-04", "close": 42.25, "volume": 15567530.0}, {"date": "2020-05-05", "close": 43.12, "volume": 10772190.0}, {"date": "2020-05-06", "close": 43.3, "volume": 11620000.0}, {"date": "2020-05-07", "close": 44.76, "volume": 10646000.0}, {"date": "2020-05-08", "close": 46.78, "volume": 14104140.0}, {"date": "2020-05-11", "close": 46.72, "volume": 11336120.0}, {"date": "2020-05-12", "close": 47.03, "volume": 15412790.0}, {"date": "2020-05-13", "close": 47.81, "volume": 23115930.0}, {"date": "2020-05-14", "close": 48.96, "volume": 27173030.0}, {"date": "2020-05-15", "close": 50.85, "volume": 40414530.0}, {"date": "2020-05-18", "close": 55.53, "volume": 28512160.0}, {"date": "2020-05-19", "close": 54.26, "volume": 20991690.0}, {"date": "2020-05-20", "close": 54.31, "volume": 29858270.0}, {"date": "2020-05-21", "close": 52.57, "volume": 19364690.0}, {"date": "2020-05-22", "close": 49.9, "volume": 22601870.0}, {"date": "2020-05-26", "close": 52.6, "volume": 21407430.0}, {"date": "2020-05-27", "close": 52.16, "volume": 16495920.0}, {"date": "2020-05-28", "close": 51.02, "volume": 10654370.0}, {"date": "2020-05-29", "close": 54.33, "volume": 16945700.0}, {"date": "2020-06-01", "close": 54.73, "volume": 11045790.0}, {"date": "2020-06-02", "close": 55.62, "volume": 15409410.0}, {"date": "2020-06-03", "close": 56.73, "volume": 13526470.0}, {"date": "2020-06-04", "close": 56.52, "volume": 10539740.0}, {"date": "2020-06-05", "close": 59.04, "volume": 17635230.0}, {"date": "2020-06-08", "close": 59.17, "volume": 11622270.0}, {"date": "2020-06-09", "close": 58.82, "volume": 11701770.0}, {"date": "2020-06-10", "close": 60.7, "volume": 11565630.0}, {"date": "2020-06-11", "close": 57.24, "volume": 19630980.0}, {"date": "2020-06-12", "close": 57.99, "volume": 14544840.0}, {"date": "2020-06-15", "close": 59.51, "volume": 12181020.0}, {"date": "2020-06-16", "close": 60.98, "volume": 16246480.0}, {"date": "2020-06-17", "close": 62.01, "volume": 24165170.0}, {"date": "2020-06-18", "close": 60.79, "volume": 40121200.0}, {"date": "2020-06-19", "close": 58.64, "volume": 23173050.0}, {"date": "2020-06-22", "close": 59.09, "volume": 15445920.0}, {"date": "2020-06-23", "close": 59.92, "volume": 10271200.0}, {"date": "2020-06-24", "close": 59.84, "volume": 11820270.0}, {"date": "2020-06-25", "close": 60.51, "volume": 7796311.0}, {"date": "2020-06-26", "close": 59.65, "volume": 12460380.0}, {"date": "2020-06-29", "close": 59.58, "volume": 8217619.0}, {"date": "2020-06-30", "close": 60.18, "volume": 10555890.0}, {"date": "2020-07-01", "close": 60.0, "volume": 6432284.0}, {"date": "2020-07-02", "close": 61.39, "volume": 10492760.0}, {"date": "2020-07-06", "close": 63.24, "volume": 16273390.0}, {"date": "2020-07-07", "close": 61.67, "volume": 8974544.0}, {"date": "2020-07-08", "close": 65.38, "volume": 21605880.0}, {"date": "2020-07-09", "close": 67.36, "volume": 17758970.0}, {"date": "2020-07-10", "close": 65.61, "volume": 10317950.0}, {"date": "2020-07-13", "close": 62.3, "volume": 14758910.0}, {"date": "2020-07-14", "close": 62.13, "volume": 14769940.0}, {"date": "2020-07-15", "close": 62.55, "volume": 8188442.0}, {"date": "2020-07-16", "close": 61.71, "volume": 11105460.0}, {"date": "2020-07-17", "close": 62.13, "volume": 5404277.0}, {"date": "2020-07-20", "close": 63.4, "volume": 10495080.0}, {"date": "2020-07-21", "close": 62.61, "volume": 14551270.0}, {"date": "2020-07-22", "close": 61.84, "volume": 9616096.0}, {"date": "2020-07-23", "close": 60.52, "volume": 11889940.0}, {"date": "2020-07-24", "close": 60.88, "volume": 11670820.0}, {"date": "2020-07-27", "close": 62.78, "volume": 9133385.0}, {"date": "2020-07-28", "close": 61.49, "volume": 5823136.0}, {"date": "2020-07-29", "close": 62.59, "volume": 5655972.0}, {"date": "2020-07-30", "close": 62.29, "volume": 5653159.0}, {"date": "2020-07-31", "close": 63.79, "volume": 11259150.0}, {"date": "2020-08-03", "close": 64.53, "volume": 10038920.0}, {"date": "2020-08-04", "close": 64.57, "volume": 7548212.0}, {"date": "2020-08-05", "close": 65.52, "volume": 9151723.0}, {"date": "2020-08-06", "close": 64.91, "volume": 10765300.0}, {"date": "2020-08-07", "close": 62.06, "volume": 14099110.0}, {"date": "2020-08-10", "close": 61.49, "volume": 12736040.0}, {"date": "2020-08-11", "close": 61.18, "volume": 10213160.0}, {"date": "2020-08-12", "close": 62.9, "volume": 6934880.0}, {"date": "2020-08-13", "close": 62.54, "volume": 7453292.0}, {"date": "2020-08-14", "close": 62.06, "volume": 10270150.0}, {"date": "2020-08-17", "close": 66.98, "volume": 32952630.0}, {"date": "2020-08-18", "close": 70.32, "volume": 23255680.0}, {"date": "2020-08-19", "close": 72.56, "volume": 22116000.0}, {"date": "2020-08-20", "close": 73.94, "volume": 22001060.0}, {"date": "2020-08-21", "close": 74.98, "volume": 12574660.0}, {"date": "2020-08-24", "close": 76.18, "volume": 12517100.0}, {"date": "2020-08-25", "close": 78.97, "volume": 19106250.0}, {"date": "2020-08-26", "close": 80.38, "volume": 19095710.0}, {"date": "2020-08-27", "close": 79.3, "volume": 12674110.0}, {"date": "2020-08-28", "close": 79.96, "volume": 7995127.0}, {"date": "2020-08-31", "close": 78.64, "volume": 12917300.0}, {"date": "2020-09-01", "close": 82.49, "volume": 11447730.0}, {"date": "2020-09-02", "close": 83.21, "volume": 13860920.0}, {"date": "2020-09-03", "close": 79.04, "volume": 19253970.0}, {"date": "2020-09-04", "close": 80.0, "volume": 21500880.0}, {"date": "2020-09-08", "close": 76.22, "volume": 14080540.0}, {"date": "2020-09-09", "close": 77.19, "volume": 8952763.0}, {"date": "2020-09-10", "close": 74.53, "volume": 11810430.0}, {"date": "2020-09-11", "close": 74.18, "volume": 10572280.0}, {"date": "2020-09-14", "close": 76.59, "volume": 7414914.0}, {"date": "2020-09-15", "close": 77.0, "volume": 8105463.0}, {"date": "2020-09-16", "close": 75.09, "volume": 8073989.0}, {"date": "2020-09-17", "close": 74.37, "volume": 9099387.0}, {"date": "2020-09-18", "close": 74.5, "volume": 9575014.0}, {"date": "2020-09-21", "close": 75.13, "volume": 9180848.0}, {"date": "2020-09-22", "close": 75.0, "volume": 7226601.0}, {"date": "2020-09-23", "close": 74.59, "volume": 9962221.0}, {"date": "2020-09-24", "close": 72.72, "volume": 12166680.0}, {"date": "2020-09-25", "close": 74.67, "volume": 12517600.0}, {"date": "2020-09-28", "close": 76.1, "volume": 8245567.0}, {"date": "2020-09-29", "close": 75.16, "volume": 5929728.0}, {"date": "2020-09-30", "close": 77.61, "volume": 11377920.0}, {"date": "2020-10-01", "close": 78.57, "volume": 7422723.0}, {"date": "2020-10-02", "close": 76.1, "volume": 8825788.0}, {"date": "2020-10-05", "close": 76.4, "volume": 6122319.0}, {"date": "2020-10-06", "close": 76.69, "volume": 10015370.0}, {"date": "2020-10-07", "close": 78.12, "volume": 12186350.0}, {"date": "2020-10-08", "close": 78.15, "volume": 10987660.0}, {"date": "2020-10-09", "close": 79.79, "volume": 11319810.0}, {"date": "2020-10-12", "close": 84.32, "volume": 18046160.0}, {"date": "2020-10-13", "close": 82.61, "volume": 12402310.0}, {"date": "2020-10-14", "close": 81.1, "volume": 12407710.0}, {"date": "2020-10-15", "close": 80.25, "volume": 10549950.0}, {"date": "2020-10-16", "close": 81.52, "volume": 9779288.0}, {"date": "2020-10-19", "close": 80.61, "volume": 8051040.0}, {"date": "2020-10-20", "close": 82.57, "volume": 9706460.0}, {"date": "2020-10-21", "close": 82.63, "volume": 7680228.0}, {"date": "2020-10-22", "close": 81.31, "volume": 8751134.0}, {"date": "2020-10-23", "close": 81.34, "volume": 6838835.0}, {"date": "2020-10-26", "close": 81.41, "volume": 4882233.0}, {"date": "2020-10-27", "close": 83.01, "volume": 7915977.0}, {"date": "2020-10-28", "close": 80.08, "volume": 8176257.0}, {"date": "2020-10-29", "close": 83.04, "volume": 13156590.0}, {"date": "2020-10-30", "close": 81.52, "volume": 9184021.0}, {"date": "2020-11-02", "close": 82.32, "volume": 8976802.0}, {"date": "2020-11-03", "close": 82.69, "volume": 14326790.0}, {"date": "2020-11-04", "close": 89.31, "volume": 24149430.0}, {"date": "2020-11-05", "close": 91.59, "volume": 16688530.0}, {"date": "2020-11-06", "close": 92.49, "volume": 9631781.0}, {"date": "2020-11-09", "close": 84.86, "volume": 20851530.0}, {"date": "2020-11-10", "close": 80.08, "volume": 27080050.0}, {"date": "2020-11-11", "close": 82.84, "volume": 17811690.0}, {"date": "2020-11-12", "close": 86.38, "volume": 21698850.0}, {"date": "2020-11-13", "close": 92.08, "volume": 22845540.0}, {"date": "2020-11-16", "close": 85.26, "volume": 31929380.0}, {"date": "2020-11-17", "close": 86.97, "volume": 17068320.0}, {"date": "2020-11-18", "close": 86.25, "volume": 12563850.0}, {"date": "2020-11-19", "close": 86.04, "volume": 10795270.0}, {"date": "2020-11-20", "close": 87.74, "volume": 10585880.0}, {"date": "2020-11-23", "close": 87.56, "volume": 9925077.0}, {"date": "2020-11-24", "close": 89.82, "volume": 9568055.0}, {"date": "2020-11-25", "close": 88.23, "volume": 11424300.0}, {"date": "2020-11-27", "close": 89.41, "volume": 5787598.0}, {"date": "2020-11-30", "close": 85.35, "volume": 18014430.0}, {"date": "2020-12-01", "close": 85.36, "volume": 10888670.0}, {"date": "2020-12-02", "close": 84.38, "volume": 12434380.0}, {"date": "2020-12-03", "close": 86.29, "volume": 7929363.0}, {"date": "2020-12-04", "close": 85.19, "volume": 9411046.0}, {"date": "2020-12-07", "close": 83.49, "volume": 12677470.0}, {"date": "2020-12-08", "close": 82.01, "volume": 16316730.0}, {"date": "2020-12-09", "close": 81.82, "volume": 11117790.0}, {"date": "2020-12-10", "close": 81.71, "volume": 9952302.0}, {"date": "2020-12-11", "close": 82.61, "volume": 13942850.0}, {"date": "2020-12-14", "close": 79.96, "volume": 12966250.0}, {"date": "2020-12-15", "close": 79.5, "volume": 8454383.0}, {"date": "2020-12-16", "close": 81.77, "volume": 8962383.0}, {"date": "2020-12-17", "close": 82.71, "volume": 9031706.0}, {"date": "2020-12-18", "close": 81.53, "volume": 9813448.0}, {"date": "2020-12-21", "close": 80.64, "volume": 8246190.0}, {"date": "2020-12-22", "close": 82.79, "volume": 7783762.0}, {"date": "2020-12-23", "close": 85.46, "volume": 13241490.0}, {"date": "2020-12-24", "close": 84.49, "volume": 12164400.0}, {"date": "2020-12-28", "close": 81.61, "volume": 9496420.0}, {"date": "2020-12-29", "close": 86.14, "volume": 9689713.0}, {"date": "2020-12-30", "close": 89.52, "volume": 12057080.0}, {"date": "2020-12-31", "close": 87.9, "volume": 7729770.0}, {"date": "2021-01-04", "close": 86.33, "volume": 9204181.0}, {"date": "2021-01-05", "close": 95.5, "volume": 31011760.0}, {"date": "2021-01-06", "close": 88.18, "volume": 21751430.0}, {"date": "2021-01-07", "close": 87.92, "volume": 17070200.0}, {"date": "2021-01-08", "close": 91.54, "volume": 13007380.0}, {"date": "2021-01-11", "close": 90.38, "volume": 6956073.0}, {"date": "2021-01-12", "close": 88.54, "volume": 10018920.0}, {"date": "2021-01-13", "close": 90.44, "volume": 7282378.0}, {"date": "2021-01-14", "close": 89.24, "volume": 8053123.0}, {"date": "2021-01-15", "close": 87.77, "volume": 8862548.0}, {"date": "2021-01-19", "close": 91.15, "volume": 10805220.0}, {"date": "2021-01-20", "close": 95.31, "volume": 15501600.0}, {"date": "2021-01-21", "close": 95.1, "volume": 7342361.0}, {"date": "2021-01-22", "close": 94.91, "volume": 6948398.0}, {"date": "2021-01-25", "close": 98.38, "volume": 16409680.0}, {"date": "2021-01-26", "close": 96.97, "volume": 8246658.0}, {"date": "2021-01-27", "close": 90.09, "volume": 16058150.0}, {"date": "2021-01-28", "close": 91.41, "volume": 11254380.0}, {"date": "2021-01-29", "close": 88.69, "volume": 10855270.0}, {"date": "2021-02-01", "close": 91.27, "volume": 7452679.0}, {"date": "2021-02-02", "close": 95.42, "volume": 11522410.0}, {"date": "2021-02-03", "close": 95.5, "volume": 7328171.0}, {"date": "2021-02-04", "close": 94.63, "volume": 5336188.0}, {"date": "2021-02-05", "close": 96.64, "volume": 5821845.0}, {"date": "2021-02-08", "close": 94.57, "volume": 5686000.0}, {"date": "2021-02-09", "close": 97.07, "volume": 5790420.0}, {"date": "2021-02-10", "close": 98.77, "volume": 8629359.0}, {"date": "2021-02-11", "close": 99.0, "volume": 4461553.0}, {"date": "2021-02-12", "close": 99.31, "volume": 3233936.0}, {"date": "2021-02-16", "close": 103.43, "volume": 10809040.0}, {"date": "2021-02-17", "close": 106.88, "volume": 11456430.0}, {"date": "2021-02-18", "close": 105.43, "volume": 8646052.0}, {"date": "2021-02-19", "close": 106.09, "volume": 6451194.0}, {"date": "2021-02-22", "close": 97.66, "volume": 13054060.0}, {"date": "2021-02-23", "close": 99.47, "volume": 13873480.0}, {"date": "2021-02-24", "close": 96.37, "volume": 11915000.0}, {"date": "2021-02-25", "close": 93.36, "volume": 11309180.0}, {"date": "2021-02-26", "close": 93.87, "volume": 14582120.0}, {"date": "2021-03-01", "close": 98.02, "volume": 9909633.0}, {"date": "2021-03-02", "close": 96.38, "volume": 8151724.0}, {"date": "2021-03-03", "close": 93.62, "volume": 11139660.0}, {"date": "2021-03-04", "close": 90.77, "volume": 17790980.0}, {"date": "2021-03-05", "close": 90.62, "volume": 16834230.0}, {"date": "2021-03-08", "close": 85.36, "volume": 13504200.0}, {"date": "2021-03-09", "close": 89.53, "volume": 11581540.0}, {"date": "2021-03-10", "close": 89.33, "volume": 9256319.0}, {"date": "2021-03-11", "close": 90.01, "volume": 24719800.0}, {"date": "2021-03-12", "close": 84.02, "volume": 24763990.0}, {"date": "2021-03-15", "close": 85.13, "volume": 12763430.0}, {"date": "2021-03-16", "close": 85.76, "volume": 10145200.0}, {"date": "2021-03-17", "close": 85.37, "volume": 11941600.0}, {"date": "2021-03-18", "close": 83.9, "volume": 10282450.0}, {"date": "2021-03-19", "close": 84.99, "volume": 13364490.0}, {"date": "2021-03-22", "close": 84.97, "volume": 7398764.0}, {"date": "2021-03-23", "close": 83.51, "volume": 8862475.0}, {"date": "2021-03-24", "close": 79.07, "volume": 17406090.0}, {"date": "2021-03-25", "close": 78.71, "volume": 14599240.0}, {"date": "2021-03-26", "close": 82.07, "volume": 19789610.0}, {"date": "2021-03-29", "close": 81.76, "volume": 8988997.0}, {"date": "2021-03-30", "close": 83.0, "volume": 7102211.0}, {"date": "2021-03-31", "close": 84.33, "volume": 10140600.0}, {"date": "2021-04-01", "close": 84.31, "volume": 11909100.0}, {"date": "2021-04-05", "close": 82.49, "volume": 9268286.0}, {"date": "2021-04-06", "close": 83.51, "volume": 8909481.0}, {"date": "2021-04-07", "close": 81.25, "volume": 9445156.0}, {"date": "2021-04-08", "close": 82.14, "volume": 6651820.0}, {"date": "2021-04-09", "close": 80.41, "volume": 8313427.0}, {"date": "2021-04-12", "close": 78.65, "volume": 14302540.0}, {"date": "2021-04-13", "close": 78.8, "volume": 12511540.0}, {"date": "2021-04-14", "close": 78.12, "volume": 8603738.0}, {"date": "2021-04-15", "close": 77.49, "volume": 8614366.0}, {"date": "2021-04-16", "close": 77.04, "volume": 13891610.0}, {"date": "2021-04-19", "close": 76.95, "volume": 9509046.0}, {"date": "2021-04-20", "close": 74.55, "volume": 15550750.0}, {"date": "2021-04-21", "close": 75.72, "volume": 10833530.0}, {"date": "2021-04-22", "close": 76.11, "volume": 9508967.0}, {"date": "2021-04-23", "close": 76.75, "volume": 9587386.0}, {"date": "2021-04-26", "close": 76.14, "volume": 12238620.0}, {"date": "2021-04-27", "close": 78.46, "volume": 11834050.0}, {"date": "2021-04-28", "close": 79.06, "volume": 7035546.0}, {"date": "2021-04-29", "close": 77.83, "volume": 7327340.0}, {"date": "2021-04-30", "close": 77.36, "volume": 6386928.0}, {"date": "2021-05-03", "close": 77.02, "volume": 6255508.0}, {"date": "2021-05-04", "close": 76.08, "volume": 8821967.0}, {"date": "2021-05-05", "close": 75.54, "volume": 5580168.0}, {"date": "2021-05-06", "close": 76.39, "volume": 8142913.0}, {"date": "2021-05-07", "close": 75.51, "volume": 7808512.0}, {"date": "2021-05-10", "close": 71.4, "volume": 16602010.0}, {"date": "2021-05-11", "close": 72.78, "volume": 10507220.0}, {"date": "2021-05-12", "close": 71.25, "volume": 8704053.0}, {"date": "2021-05-13", "close": 67.03, "volume": 34600010.0}, {"date": "2021-05-14", "close": 68.15, "volume": 19366700.0}, {"date": "2021-05-17", "close": 68.21, "volume": 11874670.0}, {"date": "2021-05-18", "close": 69.74, "volume": 12594030.0}, {"date": "2021-05-19", "close": 70.58, "volume": 15617800.0}, {"date": "2021-05-20", "close": 73.7, "volume": 18384540.0}, {"date": "2021-05-21", "close": 72.75, "volume": 10657720.0}, {"date": "2021-05-24", "close": 71.66, "volume": 8579512.0}, {"date": "2021-05-25", "close": 72.81, "volume": 9398954.0}, {"date": "2021-05-26", "close": 73.2, "volume": 6598702.0}, {"date": "2021-05-27", "close": 72.83, "volume": 9926226.0}, {"date": "2021-05-28", "close": 73.94, "volume": 7876436.0}, {"date": "2021-06-01", "close": 78.33, "volume": 21292130.0}, {"date": "2021-06-02", "close": 76.54, "volume": 9419916.0}, {"date": "2021-06-03", "close": 75.52, "volume": 12027680.0}, {"date": "2021-06-04", "close": 75.43, "volume": 8264643.0}, {"date": "2021-06-07", "close": 74.68, "volume": 8419478.0}, {"date": "2021-06-08", "close": 73.28, "volume": 8902747.0}, {"date": "2021-06-09", "close": 72.64, "volume": 7421482.0}, {"date": "2021-06-10", "close": 71.85, "volume": 9476610.0}, {"date": "2021-06-11", "close": 71.19, "volume": 11387080.0}, {"date": "2021-06-14", "close": 71.43, "volume": 8032088.0}, {"date": "2021-06-15", "close": 70.84, "volume": 8455560.0}, {"date": "2021-06-16", "close": 71.49, "volume": 12306480.0}, {"date": "2021-06-17", "close": 73.5, "volume": 12894000.0}, {"date": "2021-06-18", "close": 71.62, "volume": 27666530.0}, {"date": "2021-06-21", "close": 72.62, "volume": 8410114.0}, {"date": "2021-06-22", "close": 73.3, "volume": 10250390.0}, {"date": "2021-06-23", "close": 73.14, "volume": 7976604.0}, {"date": "2021-06-24", "close": 74.9, "volume": 9800070.0}, {"date": "2021-06-25", "close": 78.23, "volume": 16604470.0}, {"date": "2021-06-28", "close": 77.12, "volume": 8378976.0}, {"date": "2021-06-29", "close": 79.75, "volume": 11876440.0}, {"date": "2021-06-30", "close": 79.81, "volume": 11263970.0}, {"date": "2021-07-01", "close": 77.44, "volume": 11116650.0}, {"date": "2021-07-02", "close": 76.23, "volume": 8016401.0}, {"date": "2021-07-06", "close": 72.39, "volume": 15591270.0}, {"date": "2021-07-07", "close": 72.7, "volume": 10459510.0}, {"date": "2021-07-08", "close": 70.89, "volume": 11918780.0}, {"date": "2021-07-09", "close": 73.56, "volume": 11205420.0}, {"date": "2021-07-12", "close": 73.17, "volume": 5664117.0}, {"date": "2021-07-13", "close": 76.52, "volume": 15412830.0}, {"date": "2021-07-14", "close": 75.45, "volume": 9620573.0}, {"date": "2021-07-15", "close": 76.86, "volume": 9169867.0}, {"date": "2021-07-16", "close": 75.59, "volume": 6527675.0}, {"date": "2021-07-19", "close": 74.22, "volume": 9476921.0}, {"date": "2021-07-20", "close": 73.87, "volume": 6612382.0}, {"date": "2021-07-21", "close": 75.3, "volume": 6176020.0}, {"date": "2021-07-22", "close": 75.91, "volume": 4531898.0}, {"date": "2021-07-23", "close": 72.29, "volume": 20290020.0}, {"date": "2021-07-26", "close": 66.08, "volume": 39967560.0}, {"date": "2021-07-27", "close": 64.77, "volume": 44229160.0}, {"date": "2021-07-28", "close": 70.28, "volume": 33628720.0}, {"date": "2021-07-29", "close": 71.93, "volume": 17065030.0}, {"date": "2021-07-30", "close": 70.88, "volume": 9947957.0}, {"date": "2021-08-02", "close": 71.49, "volume": 8422528.0}, {"date": "2021-08-03", "close": 70.24, "volume": 8509517.0}, {"date": "2021-08-04", "close": 71.4, "volume": 8074923.0}, {"date": "2021-08-05", "close": 70.74, "volume": 7485547.0}, {"date": "2021-08-06", "close": 69.59, "volume": 6977587.0}, {"date": "2021-08-09", "close": 71.73, "volume": 6342002.0}, {"date": "2021-08-10", "close": 71.76, "volume": 5195324.0}, {"date": "2021-08-11", "close": 71.07, "volume": 5674238.0}, {"date": "2021-08-12", "close": 70.53, "volume": 5783820.0}, {"date": "2021-08-13", "close": 69.86, "volume": 5630593.0}, {"date": "2021-08-16", "close": 66.67, "volume": 12502810.0}, {"date": "2021-08-17", "close": 64.26, "volume": 13385990.0}, {"date": "2021-08-18", "close": 65.53, "volume": 9352488.0}, {"date": "2021-08-19", "close": 62.19, "volume": 16724760.0}, {"date": "2021-08-20", "close": 63.62, "volume": 14986850.0}, {"date": "2021-08-23", "close": 65.73, "volume": 19782760.0}, {"date": "2021-08-24", "close": 75.22, "volume": 35954690.0}, {"date": "2021-08-25", "close": 76.14, "volume": 11311880.0}, {"date": "2021-08-26", "close": 77.04, "volume": 11581110.0}, {"date": "2021-08-27", "close": 76.43, "volume": 12969550.0}, {"date": "2021-08-30", "close": 76.69, "volume": 7979903.0}, {"date": "2021-08-31", "close": 78.56, "volume": 13044410.0}, {"date": "2021-09-01", "close": 80.78, "volume": 12061460.0}, {"date": "2021-09-02", "close": 80.24, "volume": 9906151.0}, {"date": "2021-09-03", "close": 79.855, "volume": 8507041.0}, {"date": "2021-09-07", "close": 83.24, "volume": 19344130.0}, {"date": "2021-09-08", "close": 81.73, "volume": 7158622.0}, {"date": "2021-09-09", "close": 80.26, "volume": 9719349.0}, {"date": "2021-09-10", "close": 80.64, "volume": 8229947.0}, {"date": "2021-09-13", "close": 80.17, "volume": 7567679.0}, {"date": "2021-09-14", "close": 77.9, "volume": 11325030.0}, {"date": "2021-09-15", "close": 76.63, "volume": 10901630.0}, {"date": "2021-09-16", "close": 77.17, "volume": 7989437.0}, {"date": "2021-09-17", "close": 77.69, "volume": 9779545.0}, {"date": "2021-09-20", "close": 74.15, "volume": 10219390.0}, {"date": "2021-09-21", "close": 73.5, "volume": 7431619.0}, {"date": "2021-09-22", "close": 75.92, "volume": 7788362.0}, {"date": "2021-09-23", "close": 76.13, "volume": 4931460.0}, {"date": "2021-09-24", "close": 73.98, "volume": 6085782.0}, {"date": "2021-09-27", "close": 76.43, "volume": 7938996.0}, {"date": "2021-09-28", "close": 75.42, "volume": 11185380.0}, {"date": "2021-09-29", "close": 71.62, "volume": 12045240.0}, {"date": "2021-09-30", "close": 72.24, "volume": 7134269.0}, {"date": "2021-10-01", "close": 70.02, "volume": 8899892.0}, {"date": "2021-10-04", "close": 69.41, "volume": 10249370.0}, {"date": "2021-10-05", "close": 71.62, "volume": 8558273.0}, {"date": "2021-10-06", "close": 71.87, "volume": 6398160.0}, {"date": "2021-10-07", "close": 76.3, "volume": 12415720.0}, {"date": "2021-10-08", "close": 78.61, "volume": 11563280.0}, {"date": "2021-10-11", "close": 78.0, "volume": 10270270.0}, {"date": "2021-10-12", "close": 78.41, "volume": 8772753.0}, {"date": "2021-10-13", "close": 80.57, "volume": 9579548.0}, {"date": "2021-10-14", "close": 81.03, "volume": 7895681.0}, {"date": "2021-10-15", "close": 81.42, "volume": 8360972.0}, {"date": "2021-10-18", "close": 82.42, "volume": 6106603.0}, {"date": "2021-10-19", "close": 84.91, "volume": 11383850.0}, {"date": "2021-10-20", "close": 85.53, "volume": 9831278.0}, {"date": "2021-10-21", "close": 83.97, "volume": 6718708.0}, {"date": "2021-10-22", "close": 83.07, "volume": 5852466.0}, {"date": "2021-10-25", "close": 84.25, "volume": 5129227.0}, {"date": "2021-10-26", "close": 81.48, "volume": 6447767.0}, {"date": "2021-10-27", "close": 80.86, "volume": 5779849.0}, {"date": "2021-10-28", "close": 80.92, "volume": 4468662.0}, {"date": "2021-10-29", "close": 78.28, "volume": 8080133.0}, {"date": "2021-11-01", "close": 82.5, "volume": 6063625.0}, {"date": "2021-11-02", "close": 80.7, "volume": 6083705.0}, {"date": "2021-11-03", "close": 81.36, "volume": 5520253.0}, {"date": "2021-11-04", "close": 80.3, "volume": 6799745.0}, {"date": "2021-11-05", "close": 77.57, "volume": 5704234.0}, {"date": "2021-11-08", "close": 77.47, "volume": 6595199.0}, {"date": "2021-11-09", "close": 77.19, "volume": 5250200.0}, {"date": "2021-11-10", "close": 77.74, "volume": 8367110.0}, {"date": "2021-11-11", "close": 84.2, "volume": 15637260.0}, {"date": "2021-11-12", "close": 85.95, "volume": 9315097.0}, {"date": "2021-11-15", "close": 84.62, "volume": 7317918.0}, {"date": "2021-11-16", "close": 85.73, "volume": 9064690.0}, {"date": "2021-11-17", "close": 83.15, "volume": 7427147.0}, {"date": "2021-11-18", "close": 88.1, "volume": 19318720.0}, {"date": "2021-11-19", "close": 91.55, "volume": 15183900.0}, {"date": "2021-11-22", "close": 87.71, "volume": 12301570.0}, {"date": "2021-11-23", "close": 89.46, "volume": 11903360.0}, {"date": "2021-11-24", "close": 89.36, "volume": 6977328.0}, {"date": "2021-11-26", "close": 88.67, "volume": 8311022.0}, {"date": "2021-11-29", "close": 87.91, "volume": 9475248.0}, {"date": "2021-11-30", "close": 84.11, "volume": 14608360.0}, {"date": "2021-12-01", "close": 85.18, "volume": 8963097.0}, {"date": "2021-12-02", "close": 84.46, "volume": 10695330.0}, {"date": "2021-12-03", "close": 77.95, "volume": 20656930.0}, {"date": "2021-12-06", "close": 75.19, "volume": 22191760.0}, {"date": "2021-12-07", "close": 78.09, "volume": 14548430.0}, {"date": "2021-12-08", "close": 78.29, "volume": 11270310.0}, {"date": "2021-12-09", "close": 79.57, "volume": 7498320.0}, {"date": "2021-12-10", "close": 79.71, "volume": 10624830.0}, {"date": "2021-12-13", "close": 78.05, "volume": 6059470.0}, {"date": "2021-12-14", "close": 77.65, "volume": 5595971.0}, {"date": "2021-12-15", "close": 73.66, "volume": 14821510.0}, {"date": "2021-12-16", "close": 72.68, "volume": 7849844.0}, {"date": "2021-12-17", "close": 71.04, "volume": 13130540.0}, {"date": "2021-12-20", "close": 68.19, "volume": 10714840.0}, {"date": "2021-12-21", "close": 73.41, "volume": 9822844.0}, {"date": "2021-12-22", "close": 73.75, "volume": 9264729.0}, {"date": "2021-12-23", "close": 68.65, "volume": 26529020.0}, {"date": "2021-12-27", "close": 67.71, "volume": 7691903.0}, {"date": "2021-12-28", "close": 65.87, "volume": 9263487.0}, {"date": "2021-12-29", "close": 65.63, "volume": 6469254.0}, {"date": "2021-12-30", "close": 70.4, "volume": 13902630.0}, {"date": "2021-12-31", "close": 70.07, "volume": 5446238.0}, {"date": "2022-01-03", "close": 68.33, "volume": 9378560.0}, {"date": "2022-01-04", "close": 64.2, "volume": 19989820.0}, {"date": "2022-01-05", "close": 63.02, "volume": 19188110.0}, {"date": "2022-01-06", "close": 66.78, "volume": 12965370.0}, {"date": "2022-01-07", "close": 68.24, "volume": 13008260.0}, {"date": "2022-01-10", "close": 69.6, "volume": 15804190.0}, {"date": "2022-01-11", "close": 76.76, "volume": 27375600.0}, {"date": "2022-01-12", "close": 76.4, "volume": 12939590.0}, {"date": "2022-01-13", "close": 71.44, "volume": 12504230.0}, {"date": "2022-01-14", "close": 73.72, "volume": 12783100.0}, {"date": "2022-01-18", "close": 73.4, "volume": 10213820.0}, {"date": "2022-01-19", "close": 72.3, "volume": 6318328.0}, {"date": "2022-01-20", "close": 77.0, "volume": 26218260.0}, {"date": "2022-01-21", "close": 73.46, "volume": 14440500.0}, {"date": "2022-01-24", "close": 71.74, "volume": 15503400.0}, {"date": "2022-01-25", "close": 72.15, "volume": 7291178.0}, {"date": "2022-01-26", "close": 71.11, "volume": 9546074.0}, {"date": "2022-01-27", "close": 66.68, "volume": 13137080.0}, {"date": "2022-01-28", "close": 69.34, "volume": 9026547.0}, {"date": "2022-01-31", "close": 74.88, "volume": 9331051.0}, {"date": "2022-02-01", "close": 75.08, "volume": 7408338.0}, {"date": "2022-02-02", "close": 73.21, "volume": 5887066.0}, {"date": "2022-02-03", "close": 71.85, "volume": 7493688.0}, {"date": "2022-02-04", "close": 73.77, "volume": 6082889.0}, {"date": "2022-02-07", "close": 73.15, "volume": 6135832.0}, {"date": "2022-02-08", "close": 75.36, "volume": 7903249.0}, {"date": "2022-02-09", "close": 78.29, "volume": 7061571.0}, {"date": "2022-02-10", "close": 76.4, "volume": 6432184.0}, {"date": "2022-02-11", "close": 73.98, "volume": 6673354.0}, {"date": "2022-02-14", "close": 74.45, "volume": 5244967.0}, {"date": "2022-02-15", "close": 76.13, "volume": 6766205.0}, {"date": "2022-02-16", "close": 75.3, "volume": 6201160.0}, {"date": "2022-02-17", "close": 74.55, "volume": 5944452.0}, {"date": "2022-02-18", "close": 71.86, "volume": 8913822.0}, {"date": "2022-02-22", "close": 70.98, "volume": 8539445.0}, {"date": "2022-02-23", "close": 70.54, "volume": 9412824.0}, {"date": "2022-02-24", "close": 70.91, "volume": 10307090.0}, {"date": "2022-02-25", "close": 72.5, "volume": 6711319.0}, {"date": "2022-02-28", "close": 71.63, "volume": 6469842.0}, {"date": "2022-03-01", "close": 73.3, "volume": 8895760.0}, {"date": "2022-03-02", "close": 71.79, "volume": 4990926.0}, {"date": "2022-03-03", "close": 67.83, "volume": 16448390.0}, {"date": "2022-03-04", "close": 63.59, "volume": 15967820.0}, {"date": "2022-03-07", "close": 60.52, "volume": 15696780.0}, {"date": "2022-03-08", "close": 58.69, "volume": 11869440.0}, {"date": "2022-03-09", "close": 62.4, "volume": 9487275.0}, {"date": "2022-03-10", "close": 52.52, "volume": 55348140.0}, {"date": "2022-03-11", "close": 47.99, "volume": 32963040.0}, {"date": "2022-03-14", "close": 42.94, "volume": 47477330.0}, {"date": "2022-03-15", "close": 45.98, "volume": 39194540.0}, {"date": "2022-03-16", "close": 64.08, "volume": 60081310.0}, {"date": "2022-03-17", "close": 61.94, "volume": 25854080.0}, {"date": "2022-03-18", "close": 65.13, "volume": 46344100.0}, {"date": "2022-03-21", "close": 61.44, "volume": 19698580.0}, {"date": "2022-03-22", "close": 64.73, "volume": 19038550.0}, {"date": "2022-03-23", "close": 64.29, "volume": 23626400.0}, {"date": "2022-03-24", "close": 61.52, "volume": 20640910.0}, {"date": "2022-03-25", "close": 59.92, "volume": 16014030.0}, {"date": "2022-03-28", "close": 59.77, "volume": 18145960.0}, {"date": "2022-03-29", "close": 62.73, "volume": 13144160.0}, {"date": "2022-03-30", "close": 61.49, "volume": 10687290.0}, {"date": "2022-03-31", "close": 57.87, "volume": 13887600.0}, {"date": "2022-04-01", "close": 59.09, "volume": 15599270.0}, {"date": "2022-04-04", "close": 63.31, "volume": 13879340.0}, {"date": "2022-04-05", "close": 60.92, "volume": 7657115.0}, {"date": "2022-04-06", "close": 59.07, "volume": 9038992.0}, {"date": "2022-04-07", "close": 57.1, "volume": 10869330.0}, {"date": "2022-04-08", "close": 56.54, "volume": 10467990.0}, {"date": "2022-04-11", "close": 56.83, "volume": 8787566.0}, {"date": "2022-04-12", "close": 56.48, "volume": 7966983.0}, {"date": "2022-04-13", "close": 58.28, "volume": 11732210.0}, {"date": "2022-04-14", "close": 56.56, "volume": 7345653.0}, {"date": "2022-04-18", "close": 57.5, "volume": 9225020.0}, {"date": "2022-04-19", "close": 56.89, "volume": 8462822.0}, {"date": "2022-04-20", "close": 53.75, "volume": 9340646.0}, {"date": "2022-04-21", "close": 50.7, "volume": 10540630.0}, {"date": "2022-04-22", "close": 52.04, "volume": 12520890.0}, {"date": "2022-04-25", "close": 53.72, "volume": 9105891.0}, {"date": "2022-04-26", "close": 53.21, "volume": 10156430.0}, {"date": "2022-04-27", "close": 57.42, "volume": 14688150.0}, {"date": "2022-04-28", "close": 57.81, "volume": 8069977.0}, {"date": "2022-04-29", "close": 61.66, "volume": 19762700.0}, {"date": "2022-05-02", "close": 63.37, "volume": 10728820.0}, {"date": "2022-05-03", "close": 62.17, "volume": 9119109.0}, {"date": "2022-05-04", "close": 63.18, "volume": 10050850.0}, {"date": "2022-05-05", "close": 59.39, "volume": 11266490.0}, {"date": "2022-05-06", "close": 55.61, "volume": 15135890.0}, {"date": "2022-05-09", "close": 51.04, "volume": 22233030.0}, {"date": "2022-05-10", "close": 51.65, "volume": 18345840.0}, {"date": "2022-05-11", "close": 49.83, "volume": 13276900.0}, {"date": "2022-05-12", "close": 48.67, "volume": 13177880.0}, {"date": "2022-05-13", "close": 51.55, "volume": 11579260.0}, {"date": "2022-05-16", "close": 51.53, "volume": 9181059.0}, {"date": "2022-05-17", "close": 53.67, "volume": 38056210.0}, {"date": "2022-05-18", "close": 51.2, "volume": 13836930.0}, {"date": "2022-05-19", "close": 52.78, "volume": 13828440.0}, {"date": "2022-05-20", "close": 52.17, "volume": 12289430.0}, {"date": "2022-05-23", "close": 53.33, "volume": 11441180.0}, {"date": "2022-05-24", "close": 49.58, "volume": 11263780.0}, {"date": "2022-05-25", "close": 50.19, "volume": 8486579.0}, {"date": "2022-05-26", "close": 52.72, "volume": 14157130.0}, {"date": "2022-05-27", "close": 53.68, "volume": 10263610.0}, {"date": "2022-05-31", "close": 56.12, "volume": 20892990.0}, {"date": "2022-06-01", "close": 55.79, "volume": 12724890.0}, {"date": "2022-06-02", "close": 58.0, "volume": 11547200.0}, {"date": "2022-06-03", "close": 56.52, "volume": 8358336.0}, {"date": "2022-06-06", "close": 60.21, "volume": 18820070.0}, {"date": "2022-06-07", "close": 61.74, "volume": 12851710.0}, {"date": "2022-06-08", "close": 66.47, "volume": 22812050.0}, {"date": "2022-06-09", "close": 61.4, "volume": 19049300.0}, {"date": "2022-06-10", "close": 61.51, "volume": 11810150.0}, {"date": "2022-06-13", "close": 58.93, "volume": 12244110.0}, {"date": "2022-06-14", "close": 62.51, "volume": 12539540.0}, {"date": "2022-06-15", "close": 64.32, "volume": 13970990.0}, {"date": "2022-06-16", "close": 62.01, "volume": 9632047.0}, {"date": "2022-06-17", "close": 65.23, "volume": 28556600.0}, {"date": "2022-06-21", "close": 63.65, "volume": 18598540.0}, {"date": "2022-06-22", "close": 61.42, "volume": 12084020.0}, {"date": "2022-06-23", "close": 61.9, "volume": 17658540.0}, {"date": "2022-06-24", "close": 64.01, "volume": 11412590.0}, {"date": "2022-06-27", "close": 65.62, "volume": 15168040.0}, {"date": "2022-06-28", "close": 64.54, "volume": 8475480.0}, {"date": "2022-06-29", "close": 64.85, "volume": 6445917.0}, {"date": "2022-06-30", "close": 64.22, "volume": 5557396.0}, {"date": "2022-07-01", "close": 65.95, "volume": 5462223.0}, {"date": "2022-07-05", "close": 64.73, "volume": 10610020.0}, {"date": "2022-07-06", "close": 61.76, "volume": 8607602.0}, {"date": "2022-07-07", "close": 63.13, "volume": 7912716.0}, {"date": "2022-07-08", "close": 62.01, "volume": 6004142.0}, {"date": "2022-07-11", "close": 59.59, "volume": 8089639.0}, {"date": "2022-07-12", "close": 60.16, "volume": 5807891.0}, {"date": "2022-07-13", "close": 61.7, "volume": 5967547.0}, {"date": "2022-07-14", "close": 61.04, "volume": 6276809.0}, {"date": "2022-07-15", "close": 60.26, "volume": 5875847.0}, {"date": "2022-07-18", "close": 62.05, "volume": 6014991.0}, {"date": "2022-07-19", "close": 62.78, "volume": 4215182.0}, {"date": "2022-07-20", "close": 62.62, "volume": 4784799.0}, {"date": "2022-07-21", "close": 64.01, "volume": 3850747.0}, {"date": "2022-07-22", "close": 61.58, "volume": 4241179.0}, {"date": "2022-07-25", "close": 62.98, "volume": 4522149.0}, {"date": "2022-07-26", "close": 62.97, "volume": 4336267.0}, {"date": "2022-07-27", "close": 63.32, "volume": 4987755.0}, {"date": "2022-07-28", "close": 62.13, "volume": 6070218.0}, {"date": "2022-07-29", "close": 59.5, "volume": 7464385.0}, {"date": "2022-08-01", "close": 58.76, "volume": 7032637.0}, {"date": "2022-08-02", "close": 59.73, "volume": 6395414.0}, {"date": "2022-08-03", "close": 61.13, "volume": 4812209.0}, {"date": "2022-08-04", "close": 63.35, "volume": 7232929.0}, {"date": "2022-08-05", "close": 61.91, "volume": 4763333.0}, {"date": "2022-08-08", "close": 58.84, "volume": 8208345.0}, {"date": "2022-08-09", "close": 57.08, "volume": 8594798.0}, {"date": "2022-08-10", "close": 55.5, "volume": 13971940.0}, {"date": "2022-08-11", "close": 56.94, "volume": 9374454.0}, {"date": "2022-08-12", "close": 57.05, "volume": 6238870.0}, {"date": "2022-08-15", "close": 57.98, "volume": 5223157.0}, {"date": "2022-08-16", "close": 57.29, "volume": 4834381.0}, {"date": "2022-08-17", "close": 56.15, "volume": 4903280.0}, {"date": "2022-08-18", "close": 55.19, "volume": 5552838.0}, {"date": "2022-08-19", "close": 54.7, "volume": 4714387.0}, {"date": "2022-08-22", "close": 55.32, "volume": 8342890.0}, {"date": "2022-08-23", "close": 57.2, "volume": 13406980.0}, {"date": "2022-08-24", "close": 59.44, "volume": 12443410.0}, {"date": "2022-08-25", "close": 64.91, "volume": 19917600.0}, {"date": "2022-08-26", "close": 63.46, "volume": 14638320.0}, {"date": "2022-08-29", "close": 62.32, "volume": 7340353.0}, {"date": "2022-08-30", "close": 61.51, "volume": 7001449.0}, {"date": "2022-08-31", "close": 63.49, "volume": 6955218.0}, {"date": "2022-09-01", "close": 63.11, "volume": 4268199.0}, {"date": "2022-09-02", "close": 61.29, "volume": 4544152.0}, {"date": "2022-09-06", "close": 59.35, "volume": 4376847.0}, {"date": "2022-09-07", "close": 59.88, "volume": 4845932.0}, {"date": "2022-09-08", "close": 59.91, "volume": 2941733.0}, {"date": "2022-09-09", "close": 60.41, "volume": 5023886.0}, {"date": "2022-09-12", "close": 61.79, "volume": 5340461.0}, {"date": "2022-09-13", "close": 57.43, "volume": 7339356.0}, {"date": "2022-09-14", "close": 57.4, "volume": 5076419.0}, {"date": "2022-09-15", "close": 57.65, "volume": 5181101.0}, {"date": "2022-09-16", "close": 55.37, "volume": 7378856.0}, {"date": "2022-09-19", "close": 56.82, "volume": 6204654.0}, {"date": "2022-09-20", "close": 56.8, "volume": 4296763.0}, {"date": "2022-09-21", "close": 53.93, "volume": 6177795.0}, {"date": "2022-09-22", "close": 53.47, "volume": 4552267.0}, {"date": "2022-09-23", "close": 52.31, "volume": 5627643.0}, {"date": "2022-09-26", "close": 53.34, "volume": 6258213.0}, {"date": "2022-09-27", "close": 52.66, "volume": 6126505.0}, {"date": "2022-09-28", "close": 52.93, "volume": 5989091.0}, {"date": "2022-09-29", "close": 51.25, "volume": 6141678.0}, {"date": "2022-09-30", "close": 50.3, "volume": 6553623.0}, {"date": "2022-10-03", "close": 49.52, "volume": 9727978.0}, {"date": "2022-10-04", "close": 52.04, "volume": 8173575.0}, {"date": "2022-10-05", "close": 52.98, "volume": 9187060.0}, {"date": "2022-10-06", "close": 51.66, "volume": 6967169.0}, {"date": "2022-10-07", "close": 49.91, "volume": 8249162.0}, {"date": "2022-10-10", "close": 47.58, "volume": 8791271.0}, {"date": "2022-10-11", "close": 46.27, "volume": 8667895.0}, {"date": "2022-10-12", "close": 46.4, "volume": 5145056.0}, {"date": "2022-10-13", "close": 45.05, "volume": 8880474.0}, {"date": "2022-10-14", "close": 42.33, "volume": 12859850.0}, {"date": "2022-10-17", "close": 44.44, "volume": 9118329.0}, {"date": "2022-10-18", "close": 44.67, "volume": 7836203.0}, {"date": "2022-10-19", "close": 41.22, "volume": 11761100.0}, {"date": "2022-10-20", "close": 42.16, "volume": 10832750.0}, {"date": "2022-10-21", "close": 42.15, "volume": 8515890.0}, {"date": "2022-10-24", "close": 36.66, "volume": 29614430.0}, {"date": "2022-10-25", "close": 37.77, "volume": 15122260.0}, {"date": "2022-10-26", "close": 41.04, "volume": 22860880.0}, {"date": "2022-10-27", "close": 39.5, "volume": 10699490.0}, {"date": "2022-10-28", "close": 37.86, "volume": 13592240.0}, {"date": "2022-10-31", "close": 37.29, "volume": 9761981.0}, {"date": "2022-11-01", "close": 38.44, "volume": 12171650.0}, {"date": "2022-11-02", "close": 39.84, "volume": 13757460.0}, {"date": "2022-11-03", "close": 40.44, "volume": 11091840.0}, {"date": "2022-11-04", "close": 44.38, "volume": 20375060.0}, {"date": "2022-11-07", "close": 44.51, "volume": 10360500.0}, {"date": "2022-11-08", "close": 45.49, "volume": 9351285.0}, {"date": "2022-11-09", "close": 42.46, "volume": 9533906.0}, {"date": "2022-11-10", "close": 46.03, "volume": 11965990.0}, {"date": "2022-11-11", "close": 48.93, "volume": 12951770.0}, {"date": "2022-11-14", "close": 50.85, "volume": 12662510.0}, {"date": "2022-11-15", "close": 54.48, "volume": 13060510.0}, {"date": "2022-11-16", "close": 53.49, "volume": 6782513.0}, {"date": "2022-11-17", "close": 57.52, "volume": 15141190.0}, {"date": "2022-11-18", "close": 56.07, "volume": 16768050.0}, {"date": "2022-11-21", "close": 52.5, "volume": 11007010.0}, {"date": "2022-11-22", "close": 51.56, "volume": 6675443.0}, {"date": "2022-11-23", "close": 52.26, "volume": 6054290.0}, {"date": "2022-11-25", "close": 49.48, "volume": 5908909.0}, {"date": "2022-11-28", "close": 49.91, "volume": 7633360.0}, {"date": "2022-11-29", "close": 53.25, "volume": 13450240.0}, {"date": "2022-11-30", "close": 57.18, "volume": 15765780.0}, {"date": "2022-12-01", "close": 55.85, "volume": 7147658.0}, {"date": "2022-12-02", "close": 58.64, "volume": 10436270.0}, {"date": "2022-12-05", "close": 59.18, "volume": 9149633.0}, {"date": "2022-12-06", "close": 60.35, "volume": 7771339.0}, {"date": "2022-12-07", "close": 58.45, "volume": 6229072.0}, {"date": "2022-12-08", "close": 60.37, "volume": 7278683.0}, {"date": "2022-12-09", "close": 58.32, "volume": 7993580.0}, {"date": "2022-12-12", "close": 57.42, "volume": 7473947.0}, {"date": "2022-12-13", "close": 57.81, "volume": 8382900.0}, {"date": "2022-12-14", "close": 58.57, "volume": 7296663.0}, {"date": "2022-12-15", "close": 56.65, "volume": 8443755.0}, {"date": "2022-12-16", "close": 56.59, "volume": 7517299.0}, {"date": "2022-12-19", "close": 57.19, "volume": 6995497.0}, {"date": "2022-12-20", "close": 56.42, "volume": 4568125.0}, {"date": "2022-12-21", "close": 58.12, "volume": 4726186.0}, {"date": "2022-12-22", "close": 57.67, "volume": 5319438.0}, {"date": "2022-12-23", "close": 56.44, "volume": 5041639.0}, {"date": "2022-12-27", "close": 58.8, "volume": 8114664.0}, {"date": "2022-12-28", "close": 56.15, "volume": 10055920.0}, {"date": "2022-12-29", "close": 57.09, "volume": 4613464.0}, {"date": "2022-12-30", "close": 56.13, "volume": 4567533.0}, {"date": "2023-01-03", "close": 57.64, "volume": 7337674.0}, {"date": "2023-01-04", "close": 66.1, "volume": 19823120.0}, {"date": "2023-01-05", "close": 65.9, "volume": 10826180.0}, {"date": "2023-01-06", "close": 64.3, "volume": 8492350.0}, {"date": "2023-01-09", "close": 63.13, "volume": 9838379.0}, {"date": "2023-01-10", "close": 63.65, "volume": 5537959.0}, {"date": "2023-01-11", "close": 63.04, "volume": 7476469.0}, {"date": "2023-01-12", "close": 63.17, "volume": 5271454.0}, {"date": "2023-01-13", "close": 63.6, "volume": 7964606.0}, {"date": "2023-01-17", "close": 59.96, "volume": 8511176.0}, {"date": "2023-01-18", "close": 58.52, "volume": 6763339.0}, {"date": "2023-01-19", "close": 59.42, "volume": 5255030.0}, {"date": "2023-01-20", "close": 60.43, "volume": 6869755.0}, {"date": "2023-01-23", "close": 61.06, "volume": 4605959.0}, {"date": "2023-01-24", "close": 61.62, "volume": 4130116.0}, {"date": "2023-01-25", "close": 61.38, "volume": 3651695.0}, {"date": "2023-01-26", "close": 63.11, "volume": 4809239.0}, {"date": "2023-01-27", "close": 63.74, "volume": 5667359.0}, {"date": "2023-01-30", "close": 59.83, "volume": 7464322.0}, {"date": "2023-01-31", "close": 59.53, "volume": 5075583.0}, {"date": "2023-02-01", "close": 60.47, "volume": 7872120.0}, {"date": "2023-02-02", "close": 59.31, "volume": 8239901.0}, {"date": "2023-02-03", "close": 57.63, "volume": 6162942.0}, {"date": "2023-02-06", "close": 56.73, "volume": 5384776.0}, {"date": "2023-02-07", "close": 57.09, "volume": 7999231.0}, {"date": "2023-02-08", "close": 55.35, "volume": 7881410.0}, {"date": "2023-02-09", "close": 55.45, "volume": 7964599.0}, {"date": "2023-02-10", "close": 52.29, "volume": 10942620.0}, {"date": "2023-02-13", "close": 52.43, "volume": 7134604.0}, {"date": "2023-02-14", "close": 52.32, "volume": 5405800.0}, {"date": "2023-02-15", "close": 52.23, "volume": 5158182.0}, {"date": "2023-02-16", "close": 54.1, "volume": 9148358.0}, {"date": "2023-02-17", "close": 53.02, "volume": 6342043.0}, {"date": "2023-02-21", "close": 47.17, "volume": 23406150.0}, {"date": "2023-02-22", "close": 46.53, "volume": 12536250.0}, {"date": "2023-02-23", "close": 46.65, "volume": 11819690.0}, {"date": "2023-02-24", "close": 44.8, "volume": 11854330.0}, {"date": "2023-02-27", "close": 44.74, "volume": 8017993.0}, {"date": "2023-02-28", "close": 44.44, "volume": 6437600.0}, {"date": "2023-03-01", "close": 45.73, "volume": 9294944.0}, {"date": "2023-03-02", "close": 47.07, "volume": 7923451.0}, {"date": "2023-03-03", "close": 47.46, "volume": 7866373.0}, {"date": "2023-03-06", "close": 47.92, "volume": 7170397.0}, {"date": "2023-03-07", "close": 46.57, "volume": 6508475.0}, {"date": "2023-03-08", "close": 46.98, "volume": 8511440.0}, {"date": "2023-03-09", "close": 41.68, "volume": 37309870.0}, {"date": "2023-03-10", "close": 40.47, "volume": 15478060.0}, {"date": "2023-03-13", "close": 40.11, "volume": 13141610.0}, {"date": "2023-03-14", "close": 40.44, "volume": 11110690.0}, {"date": "2023-03-15", "close": 39.34, "volume": 10398050.0}, {"date": "2023-03-16", "close": 39.79, "volume": 9829963.0}, {"date": "2023-03-17", "close": 38.83, "volume": 11476170.0}, {"date": "2023-03-20", "close": 38.66, "volume": 11302960.0}, {"date": "2023-03-21", "close": 39.54, "volume": 9756481.0}, {"date": "2023-03-22", "close": 38.5, "volume": 8310854.0}, {"date": "2023-03-23", "close": 40.07, "volume": 11071410.0}, {"date": "2023-03-24", "close": 40.29, "volume": 7352292.0}, {"date": "2023-03-27", "close": 39.78, "volume": 7330308.0}, {"date": "2023-03-28", "close": 41.55, "volume": 14232920.0}, {"date": "2023-03-29", "close": 41.18, "volume": 7576359.0}, {"date": "2023-03-30", "close": 44.4, "volume": 32046990.0}, {"date": "2023-03-31", "close": 43.89, "volume": 16668800.0}, {"date": "2023-04-03", "close": 42.4, "volume": 12816300.0}, {"date": "2023-04-04", "close": 41.84, "volume": 8908205.0}, {"date": "2023-04-05", "close": 40.5, "volume": 7699348.0}, {"date": "2023-04-06", "close": 40.76, "volume": 7171677.0}, {"date": "2023-04-10", "close": 39.97, "volume": 7750536.0}, {"date": "2023-04-11", "close": 40.01, "volume": 10072890.0}, {"date": "2023-04-12", "close": 36.95, "volume": 22565010.0}, {"date": "2023-04-13", "close": 37.45, "volume": 12818240.0}, {"date": "2023-04-14", "close": 36.85, "volume": 10707970.0}, {"date": "2023-04-17", "close": 38.05, "volume": 10919340.0}, {"date": "2023-04-18", "close": 37.73, "volume": 9551098.0}, {"date": "2023-04-19", "close": 37.1, "volume": 8405062.0}, {"date": "2023-04-20", "close": 36.19, "volume": 12624520.0}, {"date": "2023-04-21", "close": 35.63, "volume": 10121820.0}, {"date": "2023-04-24", "close": 34.68, "volume": 15115360.0}, {"date": "2023-04-25", "close": 33.7, "volume": 11859780.0}, {"date": "2023-04-26", "close": 34.23, "volume": 8791805.0}, {"date": "2023-04-27", "close": 34.75, "volume": 9255076.0}, {"date": "2023-04-28", "close": 35.72, "volume": 8911124.0}, {"date": "2023-05-01", "close": 35.49, "volume": 5428243.0}, {"date": "2023-05-02", "close": 34.23, "volume": 10100400.0}, {"date": "2023-05-03", "close": 34.68, "volume": 8096563.0}, {"date": "2023-05-04", "close": 35.78, "volume": 8961249.0}, {"date": "2023-05-05", "close": 35.88, "volume": 8962397.0}, {"date": "2023-05-08", "close": 35.9, "volume": 6574515.0}, {"date": "2023-05-09", "close": 35.62, "volume": 6286715.0}, {"date": "2023-05-10", "close": 35.1, "volume": 18060840.0}, {"date": "2023-05-11", "close": 37.63, "volume": 26039070.0}, {"date": "2023-05-12", "close": 35.3, "volume": 17056910.0}, {"date": "2023-05-15", "close": 37.67, "volume": 17401760.0}, {"date": "2023-05-16", "close": 37.92, "volume": 10170210.0}, {"date": "2023-05-17", "close": 37.34, "volume": 9646211.0}, {"date": "2023-05-18", "close": 35.8, "volume": 16761470.0}, {"date": "2023-05-19", "close": 35.06, "volume": 11483380.0}, {"date": "2023-05-22", "close": 35.99, "volume": 10623750.0}, {"date": "2023-05-23", "close": 35.04, "volume": 7889133.0}, {"date": "2023-05-24", "close": 33.88, "volume": 13984430.0}, {"date": "2023-05-25", "close": 32.44, "volume": 13708190.0}, {"date": "2023-05-26", "close": 33.1, "volume": 9963626.0}, {"date": "2023-05-30", "close": 32.1, "volume": 15818620.0}, {"date": "2023-05-31", "close": 32.6, "volume": 18734540.0}, {"date": "2023-06-01", "close": 34.53, "volume": 17095010.0}, {"date": "2023-06-02", "close": 35.43, "volume": 10321510.0}, {"date": "2023-06-05", "close": 36.29, "volume": 10798500.0}, {"date": "2023-06-06", "close": 37.75, "volume": 15402630.0}, {"date": "2023-06-07", "close": 36.95, "volume": 11110660.0}, {"date": "2023-06-08", "close": 37.24, "volume": 6952339.0}, {"date": "2023-06-09", "close": 36.58, "volume": 8415268.0}, {"date": "2023-06-12", "close": 36.7, "volume": 8229889.0}, {"date": "2023-06-13", "close": 37.99, "volume": 12883930.0}, {"date": "2023-06-14", "close": 38.64, "volume": 10684050.0}, {"date": "2023-06-15", "close": 39.96, "volume": 12974520.0}, {"date": "2023-06-16", "close": 39.85, "volume": 11064860.0}, {"date": "2023-06-20", "close": 37.17, "volume": 17834060.0}, {"date": "2023-06-21", "close": 36.59, "volume": 8615927.0}, {"date": "2023-06-22", "close": 36.59, "volume": 5359731.0}, {"date": "2023-06-23", "close": 34.87, "volume": 12691140.0}, {"date": "2023-06-26", "close": 34.97, "volume": 7240943.0}, {"date": "2023-06-27", "close": 35.75, "volume": 6349538.0}, {"date": "2023-06-28", "close": 34.79, "volume": 9907885.0}, {"date": "2023-06-29", "close": 34.02, "volume": 10586380.0}, {"date": "2023-06-30", "close": 34.13, "volume": 14159620.0}, {"date": "2023-07-03", "close": 35.15, "volume": 6511743.0}, {"date": "2023-07-05", "close": 35.2, "volume": 7196141.0}, {"date": "2023-07-06", "close": 34.08, "volume": 7115913.0}, {"date": "2023-07-07", "close": 35.76, "volume": 12942830.0}, {"date": "2023-07-10", "close": 35.95, "volume": 8334150.0}, {"date": "2023-07-11", "close": 36.02, "volume": 7323807.0}, {"date": "2023-07-12", "close": 37.41, "volume": 11464040.0}, {"date": "2023-07-13", "close": 39.36, "volume": 15422610.0}, {"date": "2023-07-14", "close": 38.14, "volume": 10836970.0}, {"date": "2023-07-17", "close": 37.78, "volume": 7310840.0}, {"date": "2023-07-18", "close": 36.06, "volume": 17041430.0}, {"date": "2023-07-19", "close": 36.41, "volume": 10172880.0}, {"date": "2023-07-20", "close": 36.67, "volume": 9865460.0}, {"date": "2023-07-21", "close": 37.07, "volume": 12131680.0}, {"date": "2023-07-24", "close": 38.36, "volume": 13363080.0}, {"date": "2023-07-25", "close": 38.53, "volume": 10273610.0}, {"date": "2023-07-26", "close": 39.13, "volume": 7721232.0}, {"date": "2023-07-27", "close": 37.98, "volume": 11475260.0}, {"date": "2023-07-28", "close": 40.53, "volume": 16992620.0}, {"date": "2023-07-31", "close": 41.31, "volume": 12149570.0}, {"date": "2023-08-01", "close": 40.04, "volume": 7554723.0}, {"date": "2023-08-02", "close": 38.25, "volume": 11169460.0}, {"date": "2023-08-03", "close": 39.56, "volume": 8588008.0}, {"date": "2023-08-04", "close": 39.09, "volume": 6056309.0}, {"date": "2023-08-07", "close": 38.91, "volume": 8379055.0}, {"date": "2023-08-08", "close": 38.05, "volume": 7580556.0}, {"date": "2023-08-09", "close": 37.67, "volume": 7628517.0}, {"date": "2023-08-10", "close": 38.49, "volume": 9801305.0}, {"date": "2023-08-11", "close": 36.46, "volume": 14070350.0}, {"date": "2023-08-14", "close": 36.76, "volume": 5972791.0}, {"date": "2023-08-15", "close": 35.97, "volume": 9143688.0}, {"date": "2023-08-16", "close": 34.88, "volume": 20116330.0}, {"date": "2023-08-17", "close": 34.76, "volume": 11094430.0}, {"date": "2023-08-18", "close": 33.11, "volume": 17024430.0}, {"date": "2023-08-21", "close": 33.22, "volume": 8220634.0}, {"date": "2023-08-22", "close": 33.28, "volume": 8183221.0}, {"date": "2023-08-23", "close": 33.81, "volume": 7309792.0}, {"date": "2023-08-24", "close": 33.02, "volume": 10830420.0}, {"date": "2023-08-25", "close": 32.96, "volume": 8541602.0}, {"date": "2023-08-28", "close": 33.81, "volume": 10403870.0}, {"date": "2023-08-29", "close": 34.5, "volume": 8932400.0}, {"date": "2023-08-30", "close": 33.97, "volume": 8583804.0}, {"date": "2023-08-31", "close": 33.21, "volume": 12123760.0}, {"date": "2023-09-01", "close": 34.1, "volume": 11907120.0}, {"date": "2023-09-05", "close": 34.26, "volume": 7669143.0}, {"date": "2023-09-06", "close": 33.79, "volume": 7200377.0}, {"date": "2023-09-07", "close": 32.34, "volume": 12472710.0}, {"date": "2023-09-08", "close": 32.4, "volume": 5461209.0}, {"date": "2023-09-11", "close": 31.92, "volume": 9831818.0}, {"date": "2023-09-12", "close": 31.73, "volume": 7047581.0}, {"date": "2023-09-13", "close": 31.69, "volume": 4821198.0}, {"date": "2023-09-14", "close": 31.72, "volume": 6813220.0}, {"date": "2023-09-15", "close": 31.57, "volume": 7347428.0}, {"date": "2023-09-18", "close": 31.12, "volume": 9074358.0}, {"date": "2023-09-19", "close": 30.64, "volume": 9677700.0}, {"date": "2023-09-20", "close": 30.35, "volume": 7038530.0}, {"date": "2023-09-21", "close": 29.81, "volume": 9400871.0}, {"date": "2023-09-22", "close": 30.41, "volume": 8385231.0}, {"date": "2023-09-25", "close": 29.78, "volume": 7537438.0}, {"date": "2023-09-26", "close": 29.03, "volume": 10521630.0}, {"date": "2023-09-27", "close": 28.95, "volume": 8363554.0}, {"date": "2023-09-28", "close": 28.55, "volume": 12698940.0}, {"date": "2023-09-29", "close": 29.13, "volume": 9443816.0}, {"date": "2023-10-02", "close": 29.07, "volume": 5809356.0}, {"date": "2023-10-03", "close": 28.46, "volume": 7515840.0}, {"date": "2023-10-04", "close": 28.39, "volume": 5457058.0}, {"date": "2023-10-05", "close": 28.65, "volume": 4877138.0}, {"date": "2023-10-06", "close": 29.61, "volume": 10870830.0}, {"date": "2023-10-09", "close": 29.23, "volume": 7493793.0}, {"date": "2023-10-10", "close": 30.27, "volume": 7783398.0}, {"date": "2023-10-11", "close": 30.34, "volume": 8762183.0}, {"date": "2023-10-12", "close": 27.83, "volume": 32118910.0}, {"date": "2023-10-13", "close": 27.05, "volume": 25619560.0}, {"date": "2023-10-16", "close": 27.64, "volume": 14941780.0}, {"date": "2023-10-17", "close": 26.65, "volume": 16078840.0}, {"date": "2023-10-18", "close": 25.88, "volume": 13103370.0}, {"date": "2023-10-19", "close": 25.07, "volume": 13496280.0}, {"date": "2023-10-20", "close": 24.38, "volume": 18606270.0}, {"date": "2023-10-23", "close": 24.8, "volume": 14827150.0}, {"date": "2023-10-24", "close": 25.25, "volume": 18331350.0}, {"date": "2023-10-25", "close": 25.12, "volume": 10666790.0}, {"date": "2023-10-26", "close": 25.92, "volume": 17135240.0}, {"date": "2023-10-27", "close": 25.65, "volume": 14522160.0}, {"date": "2023-10-30", "close": 25.94, "volume": 8090939.0}, {"date": "2023-10-31", "close": 25.42, "volume": 12274570.0}, {"date": "2023-11-01", "close": 25.33, "volume": 9874347.0}, {"date": "2023-11-02", "close": 25.81, "volume": 8440927.0}, {"date": "2023-11-03", "close": 26.94, "volume": 13891240.0}, {"date": "2023-11-06", "close": 27.11, "volume": 10031820.0}, {"date": "2023-11-07", "close": 26.82, "volume": 8691916.0}, {"date": "2023-11-08", "close": 26.45, "volume": 7328777.0}, {"date": "2023-11-09", "close": 25.75, "volume": 7365773.0}, {"date": "2023-11-10", "close": 25.76, "volume": 6982120.0}, {"date": "2023-11-13", "close": 25.75, "volume": 14208790.0}, {"date": "2023-11-14", "close": 26.71, "volume": 18328060.0}, {"date": "2023-11-15", "close": 28.59, "volume": 32265330.0}, {"date": "2023-11-16", "close": 28.08, "volume": 19515600.0}, {"date": "2023-11-17", "close": 27.61, "volume": 11787740.0}, {"date": "2023-11-20", "close": 28.55, "volume": 16081270.0}, {"date": "2023-11-21", "close": 28.08, "volume": 10227960.0}, {"date": "2023-11-22", "close": 28.31, "volume": 9279304.0}, {"date": "2023-11-24", "close": 28.76, "volume": 5939880.0}, {"date": "2023-11-27", "close": 28.34, "volume": 9402395.0}, {"date": "2023-11-28", "close": 28.16, "volume": 13227300.0}, {"date": "2023-11-29", "close": 27.44, "volume": 14469940.0}, {"date": "2023-11-30", "close": 27.43, "volume": 10322130.0}, {"date": "2023-12-01", "close": 27.16, "volume": 10278130.0}, {"date": "2023-12-04", "close": 26.59, "volume": 10383420.0}, {"date": "2023-12-05", "close": 26.12, "volume": 10328480.0}, {"date": "2023-12-06", "close": 26.6, "volume": 9520588.0}, {"date": "2023-12-07", "close": 26.93, "volume": 12058580.0}, {"date": "2023-12-08", "close": 26.45, "volume": 9210493.0}, {"date": "2023-12-11", "close": 25.6, "volume": 14067420.0}, {"date": "2023-12-12", "close": 25.18, "volume": 12059920.0}, {"date": "2023-12-13", "close": 25.29, "volume": 12794140.0}, {"date": "2023-12-14", "close": 26.24, "volume": 17238160.0}, {"date": "2023-12-15", "close": 27.41, "volume": 51696870.0}, {"date": "2023-12-18", "close": 26.64, "volume": 11920340.0}, {"date": "2023-12-19", "close": 27.6, "volume": 15043200.0}, {"date": "2023-12-20", "close": 26.43, "volume": 18838610.0}, {"date": "2023-12-21", "close": 27.98, "volume": 17451780.0}, {"date": "2023-12-22", "close": 27.59, "volume": 11935250.0}, {"date": "2023-12-26", "close": 27.61, "volume": 8455911.0}, {"date": "2023-12-27", "close": 27.75, "volume": 8776272.0}, {"date": "2023-12-28", "close": 28.51, "volume": 12970870.0}, {"date": "2023-12-29", "close": 28.89, "volume": 10280150.0}, {"date": "2024-01-02", "close": 27.2, "volume": 15718230.0}, {"date": "2024-01-03", "close": 27.47, "volume": 12776260.0}, {"date": "2024-01-04", "close": 27.16, "volume": 8080680.0}, {"date": "2024-01-05", "close": 26.68, "volume": 13282360.0}, {"date": "2024-01-08", "close": 25.96, "volume": 15459010.0}, {"date": "2024-01-09", "close": 25.32, "volume": 11853080.0}, {"date": "2024-01-10", "close": 25.28, "volume": 8922535.0}, {"date": "2024-01-11", "close": 25.39, "volume": 9859207.0}, {"date": "2024-01-12", "close": 24.7, "volume": 12212280.0}, {"date": "2024-01-16", "close": 23.58, "volume": 20451260.0}, {"date": "2024-01-17", "close": 22.42, "volume": 24370680.0}, {"date": "2024-01-18", "close": 22.02, "volume": 15665160.0}, {"date": "2024-01-19", "close": 22.29, "volume": 31230710.0}, {"date": "2024-01-22", "close": 21.66, "volume": 18861660.0}, {"date": "2024-01-23", "close": 23.22, "volume": 25469130.0}, {"date": "2024-01-24", "close": 23.6, "volume": 26931460.0}, {"date": "2024-01-25", "close": 23.93, "volume": 15090150.0}, {"date": "2024-01-26", "close": 23.86, "volume": 9517991.0}, {"date": "2024-01-29", "close": 23.46, "volume": 17044070.0}, {"date": "2024-01-30", "close": 22.75, "volume": 13100870.0}, {"date": "2024-01-31", "close": 22.55, "volume": 12201910.0}, {"date": "2024-02-01", "close": 22.22, "volume": 16024200.0}, {"date": "2024-02-02", "close": 21.78, "volume": 15420950.0}, {"date": "2024-02-05", "close": 22.39, "volume": 15771450.0}, {"date": "2024-02-06", "close": 24.11, "volume": 20107950.0}, {"date": "2024-02-07", "close": 23.05, "volume": 17331710.0}, {"date": "2024-02-08", "close": 22.05, "volume": 11162360.0}, {"date": "2024-02-09", "close": 22.38, "volume": 9307655.0}, {"date": "2024-02-12", "close": 22.89, "volume": 10606960.0}, {"date": "2024-02-13", "close": 22.13, "volume": 7225833.0}, {"date": "2024-02-14", "close": 23.14, "volume": 9256695.0}, {"date": "2024-02-15", "close": 23.56, "volume": 11316630.0}, {"date": "2024-02-16", "close": 24.22, "volume": 11662250.0}, {"date": "2024-02-20", "close": 23.23, "volume": 12655170.0}, {"date": "2024-02-21", "close": 23.79, "volume": 10660790.0}, {"date": "2024-02-22", "close": 23.96, "volume": 7576683.0}, {"date": "2024-02-23", "close": 23.9, "volume": 11409880.0}, {"date": "2024-02-26", "close": 23.7, "volume": 6773565.0}, {"date": "2024-02-27", "close": 24.08, "volume": 9359500.0}, {"date": "2024-02-28", "close": 22.81, "volume": 15249500.0}, {"date": "2024-02-29", "close": 22.62, "volume": 14660580.0}, {"date": "2024-03-01", "close": 23.0, "volume": 12998340.0}, {"date": "2024-03-04", "close": 21.88, "volume": 28522680.0}, {"date": "2024-03-05", "close": 21.44, "volume": 18632550.0}, {"date": "2024-03-06", "close": 24.91, "volume": 54459260.0}, {"date": "2024-03-07", "close": 23.99, "volume": 17507660.0}, {"date": "2024-03-08", "close": 24.75, "volume": 26012120.0}, {"date": "2024-03-11", "close": 26.07, "volume": 21510860.0}, {"date": "2024-03-12", "close": 27.37, "volume": 24082670.0}, {"date": "2024-03-13", "close": 28.01, "volume": 25266610.0}, {"date": "2024-03-14", "close": 27.05, "volume": 16774230.0}, {"date": "2024-03-15", "close": 27.45, "volume": 18122080.0}, {"date": "2024-03-18", "close": 27.85, "volume": 15992200.0}, {"date": "2024-03-19", "close": 27.59, "volume": 13498620.0}, {"date": "2024-03-20", "close": 28.14, "volume": 14761810.0}, {"date": "2024-03-21", "close": 27.05, "volume": 15520650.0}, {"date": "2024-03-22", "close": 26.5, "volume": 13891660.0}, {"date": "2024-03-25", "close": 26.8, "volume": 14936940.0}, {"date": "2024-03-26", "close": 26.36, "volume": 8388918.0}, {"date": "2024-03-27", "close": 27.23, "volume": 16220880.0}, {"date": "2024-03-28", "close": 27.39, "volume": 16331090.0}, {"date": "2024-04-01", "close": 27.76, "volume": 11004380.0}, {"date": "2024-04-02", "close": 27.81, "volume": 12525020.0}, {"date": "2024-04-03", "close": 27.27, "volume": 10171190.0}, {"date": "2024-04-04", "close": 26.12, "volume": 8583526.0}, {"date": "2024-04-05", "close": 26.02, "volume": 5699375.0}, {"date": "2024-04-08", "close": 25.94, "volume": 5572355.0}, {"date": "2024-04-09", "close": 26.7, "volume": 11757270.0}, {"date": "2024-04-10", "close": 26.67, "volume": 6012583.0}, {"date": "2024-04-11", "close": 26.99, "volume": 6212301.0}, {"date": "2024-04-12", "close": 25.39, "volume": 15121910.0}, {"date": "2024-04-15", "close": 25.42, "volume": 10557560.0}, {"date": "2024-04-16", "close": 25.06, "volume": 7515239.0}, {"date": "2024-04-17", "close": 25.15, "volume": 5683890.0}, {"date": "2024-04-18", "close": 25.46, "volume": 10096160.0}, {"date": "2024-04-19", "close": 25.51, "volume": 14563100.0}, {"date": "2024-04-22", "close": 26.99, "volume": 17274550.0}, {"date": "2024-04-23", "close": 27.55, "volume": 11831160.0}, {"date": "2024-04-24", "close": 28.27, "volume": 11230310.0}, {"date": "2024-04-25", "close": 28.59, "volume": 11071010.0}, {"date": "2024-04-26", "close": 30.34, "volume": 22195230.0}, {"date": "2024-04-29", "close": 29.89, "volume": 9079729.0}, {"date": "2024-04-30", "close": 28.89, "volume": 9345057.0}, {"date": "2024-05-01", "close": 29.27, "volume": 7695413.0}, {"date": "2024-05-02", "close": 32.64, "volume": 26785910.0}, {"date": "2024-05-03", "close": 32.87, "volume": 11366600.0}, {"date": "2024-05-06", "close": 32.71, "volume": 8004881.0}, {"date": "2024-05-07", "close": 32.13, "volume": 6376724.0}, {"date": "2024-05-08", "close": 31.95, "volume": 5592201.0}, {"date": "2024-05-09", "close": 32.37, "volume": 6498632.0}, {"date": "2024-05-10", "close": 32.2, "volume": 7127606.0}, {"date": "2024-05-13", "close": 33.78, "volume": 15268100.0}, {"date": "2024-05-14", "close": 33.35, "volume": 9959199.0}, {"date": "2024-05-15", "close": 33.62, "volume": 10870480.0}, {"date": "2024-05-16", "close": 34.27, "volume": 23780770.0}, {"date": "2024-05-17", "close": 35.27, "volume": 19445980.0}, {"date": "2024-05-20", "close": 34.75, "volume": 9619110.0}, {"date": "2024-05-21", "close": 33.29, "volume": 47141380.0}, {"date": "2024-05-22", "close": 32.68, "volume": 27805210.0}, {"date": "2024-05-23", "close": 31.2, "volume": 20064910.0}, {"date": "2024-05-24", "close": 30.27, "volume": 18961580.0}, {"date": "2024-05-28", "close": 29.89, "volume": 18743360.0}, {"date": "2024-05-29", "close": 29.32, "volume": 18978490.0}, {"date": "2024-05-30", "close": 30.21, "volume": 10533790.0}, {"date": "2024-05-31", "close": 29.62, "volume": 9842478.0}, {"date": "2024-06-03", "close": 29.9, "volume": 9909056.0}, {"date": "2024-06-04", "close": 30.07, "volume": 8939162.0}, {"date": "2024-06-05", "close": 30.59, "volume": 8606862.0}, {"date": "2024-06-06", "close": 29.77, "volume": 11657630.0}, {"date": "2024-06-07", "close": 29.33, "volume": 9661046.0}, {"date": "2024-06-10", "close": 29.59, "volume": 6706327.0}, {"date": "2024-06-11", "close": 29.41, "volume": 6854424.0}, {"date": "2024-06-12", "close": 29.56, "volume": 12297930.0}, {"date": "2024-06-13", "close": 29.4, "volume": 9590383.0}, {"date": "2024-06-14", "close": 28.77, "volume": 11933460.0}, {"date": "2024-06-17", "close": 29.24, "volume": 11917300.0}, {"date": "2024-06-18", "close": 29.05, "volume": 5621971.0}, {"date": "2024-06-20", "close": 28.68, "volume": 11552880.0}, {"date": "2024-06-21", "close": 28.1, "volume": 10699180.0}, {"date": "2024-06-24", "close": 28.36, "volume": 8277605.0}, {"date": "2024-06-25", "close": 27.57, "volume": 8614712.0}, {"date": "2024-06-26", "close": 27.51, "volume": 4823279.0}, {"date": "2024-06-27", "close": 26.26, "volume": 13983920.0}, {"date": "2024-06-28", "close": 25.84, "volume": 11558150.0}, {"date": "2024-07-01", "close": 25.79, "volume": 6998219.0}, {"date": "2024-07-02", "close": 26.09, "volume": 9133059.0}, {"date": "2024-07-03", "close": 26.87, "volume": 6717179.0}, {"date": "2024-07-05", "close": 26.76, "volume": 9372274.0}, {"date": "2024-07-08", "close": 26.47, "volume": 6177923.0}, {"date": "2024-07-09", "close": 26.82, "volume": 9156707.0}, {"date": "2024-07-10", "close": 26.76, "volume": 6913253.0}, {"date": "2024-07-11", "close": 28.63, "volume": 22612200.0}, {"date": "2024-07-12", "close": 28.15, "volume": 11884220.0}, {"date": "2024-07-15", "close": 26.65, "volume": 11893270.0}, {"date": "2024-07-16", "close": 27.2, "volume": 7466266.0}, {"date": "2024-07-17", "close": 26.98, "volume": 7396717.0}, {"date": "2024-07-18", "close": 26.28, "volume": 9427493.0}, {"date": "2024-07-19", "close": 26.26, "volume": 4797772.0}, {"date": "2024-07-22", "close": 26.85, "volume": 6149565.0}, {"date": "2024-07-23", "close": 26.19, "volume": 7296705.0}, {"date": "2024-07-24", "close": 25.76, "volume": 5874885.0}, {"date": "2024-07-25", "close": 26.33, "volume": 14040610.0}, {"date": "2024-07-26", "close": 26.56, "volume": 3608583.0}, {"date": "2024-07-29", "close": 26.61, "volume": 4825087.0}, {"date": "2024-07-30", "close": 26.36, "volume": 5116698.0}, {"date": "2024-07-31", "close": 26.39, "volume": 5131777.0}, {"date": "2024-08-01", "close": 25.24, "volume": 10127470.0}, {"date": "2024-08-02", "close": 25.16, "volume": 7902652.0}, {"date": "2024-08-05", "close": 24.95, "volume": 12298160.0}, {"date": "2024-08-06", "close": 25.45, "volume": 8098029.0}, {"date": "2024-08-07", "close": 25.33, "volume": 6102210.0}, {"date": "2024-08-08", "close": 25.98, "volume": 5067016.0}, {"date": "2024-08-09", "close": 25.88, "volume": 4326701.0}, {"date": "2024-08-12", "close": 26.07, "volume": 5548748.0}, {"date": "2024-08-13", "close": 26.13, "volume": 6868656.0}, {"date": "2024-08-14", "close": 25.9, "volume": 10591890.0}, {"date": "2024-08-15", "close": 27.0, "volume": 20742030.0}, {"date": "2024-08-16", "close": 29.29, "volume": 24919110.0}, {"date": "2024-08-19", "close": 29.54, "volume": 12534560.0}, {"date": "2024-08-20", "close": 28.19, "volume": 26334260.0}, {"date": "2024-08-21", "close": 27.02, "volume": 86065290.0}, {"date": "2024-08-22", "close": 26.64, "volume": 28986980.0}, {"date": "2024-08-23", "close": 26.83, "volume": 17486220.0}, {"date": "2024-08-26", "close": 25.8, "volume": 26881630.0}, {"date": "2024-08-27", "close": 26.38, "volume": 22812930.0}, {"date": "2024-08-28", "close": 25.94, "volume": 14987570.0}, {"date": "2024-08-29", "close": 26.37, "volume": 11472280.0}, {"date": "2024-08-30", "close": 27.0, "volume": 21636910.0}, {"date": "2024-09-03", "close": 26.7, "volume": 9254224.0}, {"date": "2024-09-04", "close": 26.83, "volume": 14148330.0}, {"date": "2024-09-05", "close": 26.38, "volume": 12588960.0}, {"date": "2024-09-06", "close": 26.07, "volume": 10172870.0}, {"date": "2024-09-09", "close": 25.89, "volume": 9164775.0}, {"date": "2024-09-10", "close": 25.98, "volume": 8632362.0}, {"date": "2024-09-11", "close": 26.56, "volume": 8239779.0}, {"date": "2024-09-12", "close": 26.65, "volume": 6952037.0}, {"date": "2024-09-13", "close": 26.24, "volume": 9395751.0}, {"date": "2024-09-16", "close": 26.3, "volume": 6960907.0}, {"date": "2024-09-17", "close": 26.92, "volume": 15021390.0}, {"date": "2024-09-18", "close": 26.92, "volume": 10352790.0}, {"date": "2024-09-19", "close": 28.74, "volume": 21141950.0}, {"date": "2024-09-20", "close": 28.55, "volume": 10082960.0}, {"date": "2024-09-23", "close": 29.76, "volume": 16394860.0}, {"date": "2024-09-24", "close": 33.9, "volume": 45861970.0}, {"date": "2024-09-25", "close": 33.21, "volume": 25649790.0}, {"date": "2024-09-26", "close": 37.99, "volume": 53720640.0}, {"date": "2024-09-27", "close": 39.9, "volume": 44906880.0}, {"date": "2024-09-30", "close": 40.0, "volume": 49794850.0}, {"date": "2024-10-01", "close": 42.93, "volume": 36322880.0}, {"date": "2024-10-02", "close": 44.8, "volume": 58760400.0}, {"date": "2024-10-03", "close": 44.6, "volume": 30201840.0}, {"date": "2024-10-04", "close": 46.97, "volume": 30072360.0}, {"date": "2024-10-07", "close": 47.08, "volume": 34782860.0}, {"date": "2024-10-08", "close": 43.54, "volume": 33635760.0}, {"date": "2024-10-09", "close": 42.84, "volume": 26457030.0}, {"date": "2024-10-10", "close": 43.22, "volume": 15866820.0}, {"date": "2024-10-11", "close": 43.83, "volume": 14606740.0}, {"date": "2024-10-14", "close": 44.14, "volume": 22318340.0}, {"date": "2024-10-15", "close": 40.16, "volume": 25545910.0}, {"date": "2024-10-16", "close": 40.54, "volume": 17310340.0}, {"date": "2024-10-17", "close": 38.85, "volume": 17418520.0}, {"date": "2024-10-18", "close": 39.98, "volume": 15214150.0}, {"date": "2024-10-21", "close": 39.68, "volume": 9582582.0}, {"date": "2024-10-22", "close": 40.35, "volume": 11353200.0}, {"date": "2024-10-23", "close": 40.0, "volume": 11646830.0}, {"date": "2024-10-24", "close": 39.33, "volume": 8541779.0}, {"date": "2024-10-25", "close": 39.9, "volume": 10675420.0}, {"date": "2024-10-28", "close": 41.64, "volume": 11411880.0}, {"date": "2024-10-29", "close": 41.14, "volume": 14259120.0}, {"date": "2024-10-30", "close": 40.03, "volume": 7626141.0}, {"date": "2024-10-31", "close": 40.62, "volume": 8319626.0}, {"date": "2024-11-01", "close": 40.44, "volume": 6746147.0}, {"date": "2024-11-04", "close": 39.86, "volume": 7358738.0}, {"date": "2024-11-05", "close": 40.03, "volume": 7419899.0}, {"date": "2024-11-06", "close": 38.67, "volume": 15031770.0}, {"date": "2024-11-07", "close": 41.23, "volume": 16561710.0}, {"date": "2024-11-08", "close": 38.35, "volume": 13967610.0}, {"date": "2024-11-11", "close": 39.02, "volume": 12044310.0}, {"date": "2024-11-12", "close": 36.1, "volume": 20709370.0}, {"date": "2024-11-13", "close": 35.69, "volume": 18818590.0}, {"date": "2024-11-14", "close": 33.35, "volume": 30434970.0}, {"date": "2024-11-15", "close": 35.0, "volume": 17140240.0}, {"date": "2024-11-18", "close": 35.33, "volume": 10651060.0}, {"date": "2024-11-19", "close": 35.19, "volume": 8723025.0}, {"date": "2024-11-20", "close": 35.18, "volume": 8294475.0}, {"date": "2024-11-21", "close": 35.38, "volume": 9256761.0}, {"date": "2024-11-22", "close": 34.68, "volume": 10254590.0}, {"date": "2024-11-25", "close": 34.51, "volume": 10780540.0}, {"date": "2024-11-26", "close": 35.33, "volume": 12297240.0}, {"date": "2024-11-27", "close": 37.19, "volume": 15474990.0}, {"date": "2024-11-29", "close": 37.38, "volume": 6108812.0}, {"date": "2024-12-02", "close": 37.47, "volume": 7745089.0}, {"date": "2024-12-03", "close": 37.1, "volume": 5056509.0}, {"date": "2024-12-04", "close": 35.73, "volume": 14240170.0}, {"date": "2024-12-05", "close": 36.41, "volume": 8938761.0}, {"date": "2024-12-06", "close": 37.18, "volume": 11390610.0}, {"date": "2024-12-09", "close": 41.27, "volume": 33201130.0}, {"date": "2024-12-10", "close": 39.565, "volume": 10131310.0}, {"date": "2024-12-11", "close": 38.21, "volume": 11369650.0}, {"date": "2024-12-12", "close": 38.11, "volume": 9606765.0}, {"date": "2024-12-13", "close": 37.29, "volume": 7498065.0}, {"date": "2024-12-16", "close": 36.71, "volume": 6836018.0}, {"date": "2024-12-17", "close": 37.27, "volume": 5980708.0}, {"date": "2024-12-18", "close": 36.44, "volume": 6149693.0}, {"date": "2024-12-19", "close": 35.91, "volume": 7279605.0}, {"date": "2024-12-20", "close": 35.64, "volume": 12467950.0}, {"date": "2024-12-23", "close": 36.29, "volume": 7293261.0}, {"date": "2024-12-24", "close": 36.46, "volume": 2140772.0}, {"date": "2024-12-26", "close": 36.13, "volume": 4578714.0}, {"date": "2024-12-27", "close": 34.98, "volume": 6635682.0}, {"date": "2024-12-30", "close": 34.26, "volume": 12576760.0}, {"date": "2024-12-31", "close": 34.67, "volume": 6339090.0}, {"date": "2025-01-02", "close": 34.23, "volume": 6383670.0}, {"date": "2025-01-03", "close": 35.34, "volume": 7170459.0}, {"date": "2025-01-06", "close": 35.14, "volume": 8641746.0}, {"date": "2025-01-07", "close": 34.98, "volume": 7231771.0}, {"date": "2025-01-08", "close": 34.72, "volume": 5985996.0}, {"date": "2025-01-10", "close": 33.1, "volume": 12721140.0}, {"date": "2025-01-13", "close": 33.39, "volume": 7485923.0}, {"date": "2025-01-14", "close": 34.74, "volume": 9069337.0}, {"date": "2025-01-15", "close": 35.37, "volume": 6495414.0}, {"date": "2025-01-16", "close": 35.42, "volume": 6110676.0}, {"date": "2025-01-17", "close": 39.0, "volume": 28483990.0}, {"date": "2025-01-21", "close": 38.5, "volume": 16564980.0}, {"date": "2025-01-22", "close": 39.12, "volume": 12974860.0}, {"date": "2025-01-23", "close": 38.7, "volume": 7291509.0}, {"date": "2025-01-24", "close": 40.72, "volume": 11759010.0}, {"date": "2025-01-27", "close": 40.3, "volume": 10170010.0}, {"date": "2025-01-28", "close": 41.07, "volume": 7840719.0}, {"date": "2025-01-29", "close": 40.26, "volume": 10791700.0}, {"date": "2025-01-30", "close": 42.3, "volume": 11679950.0}, {"date": "2025-01-31", "close": 40.72, "volume": 11072500.0}, {"date": "2025-02-03", "close": 40.03, "volume": 10652310.0}, {"date": "2025-02-04", "close": 41.16, "volume": 13552670.0}, {"date": "2025-02-05", "close": 39.81, "volume": 10936960.0}, {"date": "2025-02-06", "close": 40.01, "volume": 5359937.0}, {"date": "2025-02-07", "close": 40.17, "volume": 8332408.0}, {"date": "2025-02-10", "close": 42.17, "volume": 10894640.0}, {"date": "2025-02-11", "close": 40.8, "volume": 18749180.0}, {"date": "2025-02-12", "close": 39.31, "volume": 19220070.0}, {"date": "2025-02-13", "close": 39.59, "volume": 10155820.0}, {"date": "2025-02-14", "close": 41.38, "volume": 13326390.0}, {"date": "2025-02-18", "close": 38.91, "volume": 18769350.0}, {"date": "2025-02-19", "close": 39.19, "volume": 10187000.0}, {"date": "2025-02-20", "close": 41.19, "volume": 20897000.0}, {"date": "2025-02-21", "close": 42.42, "volume": 22998410.0}, {"date": "2025-02-24", "close": 39.31, "volume": 27908920.0}, {"date": "2025-02-25", "close": 40.07, "volume": 16079930.0}, {"date": "2025-02-26", "close": 42.53, "volume": 17009470.0}, {"date": "2025-02-27", "close": 42.54, "volume": 10789820.0}, {"date": "2025-02-28", "close": 41.9, "volume": 9714341.0}, {"date": "2025-03-03", "close": 40.24, "volume": 15436470.0}, {"date": "2025-03-04", "close": 40.95, "volume": 11817460.0}, {"date": "2025-03-05", "close": 43.76, "volume": 19302170.0}, {"date": "2025-03-06", "close": 43.92, "volume": 46754380.0}, {"date": "2025-03-07", "close": 42.29, "volume": 22241530.0}, {"date": "2025-03-10", "close": 40.64, "volume": 16387290.0}, {"date": "2025-03-11", "close": 40.75, "volume": 13318470.0}, {"date": "2025-03-12", "close": 40.37, "volume": 11661950.0}, {"date": "2025-03-13", "close": 41.24, "volume": 16393160.0}, {"date": "2025-03-14", "close": 43.16, "volume": 12370540.0}, {"date": "2025-03-17", "close": 45.21, "volume": 15971350.0}, {"date": "2025-03-18", "close": 44.92, "volume": 10885820.0}, {"date": "2025-03-19", "close": 44.83, "volume": 6522971.0}, {"date": "2025-03-20", "close": 42.98, "volume": 17561080.0}, {"date": "2025-03-21", "close": 42.24, "volume": 10837890.0}, {"date": "2025-03-24", "close": 42.57, "volume": 8128762.0}, {"date": "2025-03-25", "close": 41.47, "volume": 11454880.0}, {"date": "2025-03-26", "close": 41.78, "volume": 9396292.0}, {"date": "2025-03-27", "close": 42.89, "volume": 9563568.0}, {"date": "2025-03-28", "close": 41.58, "volume": 6737941.0}, {"date": "2025-03-31", "close": 41.12, "volume": 7232056.0}, {"date": "2025-04-01", "close": 41.32, "volume": 11027700.0}, {"date": "2025-04-02", "close": 41.09, "volume": 6850376.0}, {"date": "2025-04-03", "close": 39.9, "volume": 10969150.0}, {"date": "2025-04-04", "close": 36.81, "volume": 25781400.0}, {"date": "2025-04-07", "close": 34.92, "volume": 28861920.0}, {"date": "2025-04-08", "close": 33.02, "volume": 26493220.0}, {"date": "2025-04-09", "close": 35.075, "volume": 26784490.0}, {"date": "2025-04-10", "close": 35.58, "volume": 24546350.0}, {"date": "2025-04-11", "close": 36.42, "volume": 22648290.0}, {"date": "2025-04-14", "close": 38.18, "volume": 18710170.0}, {"date": "2025-04-15", "close": 37.44, "volume": 12425920.0}, {"date": "2025-04-16", "close": 35.33, "volume": 16172150.0}, {"date": "2025-04-17", "close": 34.72, "volume": 13869890.0}, {"date": "2025-04-21", "close": 34.06, "volume": 14714100.0}, {"date": "2025-04-22", "close": 33.67, "volume": 25811280.0}, {"date": "2025-04-23", "close": 33.56, "volume": 20795840.0}, {"date": "2025-04-24", "close": 32.47, "volume": 25415760.0}, {"date": "2025-04-25", "close": 32.53, "volume": 14425450.0}, {"date": "2025-04-28", "close": 32.7, "volume": 14246610.0}, {"date": "2025-04-29", "close": 32.88, "volume": 10406620.0}, {"date": "2025-04-30", "close": 32.62, "volume": 12113080.0}, {"date": "2025-05-01", "close": 32.85, "volume": 6796812.0}, {"date": "2025-05-02", "close": 34.47, "volume": 12543590.0}, {"date": "2025-05-05", "close": 34.06, "volume": 6749253.0}, {"date": "2025-05-06", "close": 34.06, "volume": 11487320.0}, {"date": "2025-05-07", "close": 33.82, "volume": 6933129.0}, {"date": "2025-05-08", "close": 34.12, "volume": 6830768.0}, {"date": "2025-05-09", "close": 33.86, "volume": 6690967.0}, {"date": "2025-05-12", "close": 36.05, "volume": 21421320.0}, {"date": "2025-05-13", "close": 37.25, "volume": 39428970.0}, {"date": "2025-05-14", "close": 35.73, "volume": 16957390.0}, {"date": "2025-05-15", "close": 34.35, "volume": 19620590.0}, {"date": "2025-05-16", "close": 33.55, "volume": 13346230.0}, {"date": "2025-05-19", "close": 33.69, "volume": 7112633.0}, {"date": "2025-05-20", "close": 33.95, "volume": 10704860.0}, {"date": "2025-05-21", "close": 33.65, "volume": 8321355.0}, {"date": "2025-05-22", "close": 33.69, "volume": 8963608.0}, {"date": "2025-05-23", "close": 33.35, "volume": 6530919.0}, {"date": "2025-05-27", "close": 32.54, "volume": 11839530.0}, {"date": "2025-05-28", "close": 31.58, "volume": 13150800.0}, {"date": "2025-05-29", "close": 32.94, "volume": 18270990.0}, {"date": "2025-05-30", "close": 32.41, "volume": 11037470.0}, {"date": "2025-06-02", "close": 32.86, "volume": 6943063.0}, {"date": "2025-06-03", "close": 32.41, "volume": 7013132.0}, {"date": "2025-06-04", "close": 33.33, "volume": 11293730.0}, {"date": "2025-06-05", "close": 33.09, "volume": 10187590.0}, {"date": "2025-06-06", "close": 33.12, "volume": 8489730.0}, {"date": "2025-06-09", "close": 33.94, "volume": 11381440.0}, {"date": "2025-06-10", "close": 33.79, "volume": 6061680.0}, {"date": "2025-06-11", "close": 33.73, "volume": 6792168.0}, {"date": "2025-06-12", "close": 33.61, "volume": 5265872.0}, {"date": "2025-06-13", "close": 32.76, "volume": 6847223.0}, {"date": "2025-06-16", "close": 33.48, "volume": 9697838.0}, {"date": "2025-06-17", "close": 33.17, "volume": 7943287.0}, {"date": "2025-06-18", "close": 32.5, "volume": 9966106.0}, {"date": "2025-06-20", "close": 31.44, "volume": 16387890.0}, {"date": "2025-06-23", "close": 31.59, "volume": 9278678.0}, {"date": "2025-06-24", "close": 32.58, "volume": 10894280.0}, {"date": "2025-06-25", "close": 32.94, "volume": 8387230.0}, {"date": "2025-06-26", "close": 33.26, "volume": 6795936.0}, {"date": "2025-06-27", "close": 33.07, "volume": 7636421.0}, {"date": "2025-06-30", "close": 32.64, "volume": 7922906.0}, {"date": "2025-07-01", "close": 32.7, "volume": 6415475.0}, {"date": "2025-07-02", "close": 32.47, "volume": 10078880.0}, {"date": "2025-07-03", "close": 32.07, "volume": 5948477.0}, {"date": "2025-07-07", "close": 32.02, "volume": 6779728.0}, {"date": "2025-07-08", "close": 32.7, "volume": 8190382.0}, {"date": "2025-07-09", "close": 31.6, "volume": 12983560.0}, {"date": "2025-07-10", "close": 31.22, "volume": 10081100.0}, {"date": "2025-07-11", "close": 31.1, "volume": 7774208.0}, {"date": "2025-07-14", "close": 30.8, "volume": 8442754.0}, {"date": "2025-07-15", "close": 32.04, "volume": 16352710.0}, {"date": "2025-07-16", "close": 31.64, "volume": 7506649.0}, {"date": "2025-07-17", "close": 32.69, "volume": 12359310.0}, {"date": "2025-07-18", "close": 33.92, "volume": 23776780.0}, {"date": "2025-07-21", "close": 33.4, "volume": 10481440.0}, {"date": "2025-07-22", "close": 33.88, "volume": 10338590.0}, {"date": "2025-07-23", "close": 33.93, "volume": 8726203.0}, {"date": "2025-07-24", "close": 33.47, "volume": 7713781.0}, {"date": "2025-07-25", "close": 33.18, "volume": 4898006.0}, {"date": "2025-07-28", "close": 33.22, "volume": 5788343.0}, {"date": "2025-07-29", "close": 32.22, "volume": 11111480.0}, {"date": "2025-07-30", "close": 31.75, "volume": 9185088.0}, {"date": "2025-07-31", "close": 31.49, "volume": 12633630.0}, {"date": "2025-08-01", "close": 30.91, "volume": 11472680.0}, {"date": "2025-08-04", "close": 31.62, "volume": 9410715.0}, {"date": "2025-08-05", "close": 31.34, "volume": 5967147.0}, {"date": "2025-08-06", "close": 31.34, "volume": 4616654.0}, {"date": "2025-08-07", "close": 31.75, "volume": 4975833.0}, {"date": "2025-08-08", "close": 31.49, "volume": 4302804.0}, {"date": "2025-08-11", "close": 31.18, "volume": 7617970.0}, {"date": "2025-08-12", "close": 32.12, "volume": 8489073.0}, {"date": "2025-08-13", "close": 32.51, "volume": 16590570.0}, {"date": "2025-08-14", "close": 31.58, "volume": 24556780.0}, {"date": "2025-08-15", "close": 31.7, "volume": 14059810.0}, {"date": "2025-08-18", "close": 31.77, "volume": 9849970.0}, {"date": "2025-08-19", "close": 31.24, "volume": 8780074.0}, {"date": "2025-08-20", "close": 31.17, "volume": 7150407.0}, {"date": "2025-08-21", "close": 31.18, "volume": 5007992.0}, {"date": "2025-08-22", "close": 31.88, "volume": 12016230.0}, {"date": "2025-08-25", "close": 31.99, "volume": 9985576.0}, {"date": "2025-08-26", "close": 31.81, "volume": 5606213.0}, {"date": "2025-08-27", "close": 30.82, "volume": 16777310.0}, {"date": "2025-08-28", "close": 30.39, "volume": 18320570.0}, {"date": "2025-08-29", "close": 31.07, "volume": 18807390.0}, {"date": "2025-09-02", "close": 31.58, "volume": 16122210.0}, {"date": "2025-09-03", "close": 31.2, "volume": 9620810.0}, {"date": "2025-09-04", "close": 30.93, "volume": 13222480.0}, {"date": "2025-09-05", "close": 31.45, "volume": 13874860.0}, {"date": "2025-09-08", "close": 32.85, "volume": 21711590.0}, {"date": "2025-09-09", "close": 33.87, "volume": 27784500.0}, {"date": "2025-09-10", "close": 33.32, "volume": 20033880.0}, {"date": "2025-09-11", "close": 34.4, "volume": 23507980.0}, {"date": "2025-09-12", "close": 33.67, "volume": 20314020.0}, {"date": "2025-09-15", "close": 33.62, "volume": 19129590.0}, {"date": "2025-09-16", "close": 34.71, "volume": 27885430.0}, {"date": "2025-09-17", "close": 35.24, "volume": 31709690.0}, {"date": "2025-09-18", "close": 35.38, "volume": 26354210.0}, {"date": "2025-09-19", "close": 35.1, "volume": 28939060.0}, {"date": "2025-09-22", "close": 33.93, "volume": 21413800.0}, {"date": "2025-09-23", "close": 32.94, "volume": 20467920.0}, {"date": "2025-09-24", "close": 34.83, "volume": 34013510.0}, {"date": "2025-09-25", "close": 35.17, "volume": 22362300.0}, {"date": "2025-09-26", "close": 34.5, "volume": 14737540.0}, {"date": "2025-09-29", "close": 35.64, "volume": 16570500.0}, {"date": "2025-09-30", "close": 34.98, "volume": 25025990.0}, {"date": "2025-10-01", "close": 36.17, "volume": 21279550.0}, {"date": "2025-10-02", "close": 35.98, "volume": 21720500.0}, {"date": "2025-10-03", "close": 35.4, "volume": 15225020.0}, {"date": "2025-10-06", "close": 35.91, "volume": 11856830.0}, {"date": "2025-10-07", "close": 34.89, "volume": 14372370.0}, {"date": "2025-10-08", "close": 34.98, "volume": 12424670.0}, {"date": "2025-10-09", "close": 33.97, "volume": 17371890.0}, {"date": "2025-10-10", "close": 31.85, "volume": 38090130.0}, {"date": "2025-10-13", "close": 33.25, "volume": 24982500.0}, {"date": "2025-10-14", "close": 32.71, "volume": 12008340.0}, {"date": "2025-10-15", "close": 33.14, "volume": 11346830.0}, {"date": "2025-10-16", "close": 32.74, "volume": 7938769.0}, {"date": "2025-10-17", "close": 33.07, "volume": 9941270.0}, {"date": "2025-10-20", "close": 33.76, "volume": 14131710.0}, {"date": "2025-10-21", "close": 32.83, "volume": 9309873.0}, {"date": "2025-10-22", "close": 32.46, "volume": 9981401.0}, {"date": "2025-10-23", "close": 33.18, "volume": 10962020.0}, {"date": "2025-10-24", "close": 33.19, "volume": 8421720.0}, {"date": "2025-10-27", "close": 34.2, "volume": 10583280.0}, {"date": "2025-10-28", "close": 34.53, "volume": 12463940.0}, {"date": "2025-10-29", "close": 34.36, "volume": 10322640.0}, {"date": "2025-10-30", "close": 33.37, "volume": 10339880.0}, {"date": "2025-10-31", "close": 33.04, "volume": 8086654.0}, {"date": "2025-11-03", "close": 32.78, "volume": 7712008.0}, {"date": "2025-11-04", "close": 31.82, "volume": 11183200.0}, {"date": "2025-11-05", "close": 32.04, "volume": 7422789.0}, {"date": "2025-11-06", "close": 31.95, "volume": 8388577.0}, {"date": "2025-11-07", "close": 31.79, "volume": 10591320.0}, {"date": "2025-11-10", "close": 31.41, "volume": 13963570.0}, {"date": "2025-11-11", "close": 31.61, "volume": 10870610.0}, {"date": "2025-11-12", "close": 31.25, "volume": 14927500.0}, {"date": "2025-11-13", "close": 30.71, "volume": 31428180.0}, {"date": "2025-11-14", "close": 29.31, "volume": 30566470.0}, {"date": "2025-11-17", "close": 29.54, "volume": 16398320.0}, {"date": "2025-11-18", "close": 29.45, "volume": 11462060.0}, {"date": "2025-11-19", "close": 28.875, "volume": 13343350.0}, {"date": "2025-11-20", "close": 28.39, "volume": 13790310.0}, {"date": "2025-11-21", "close": 28.93, "volume": 11966740.0}, {"date": "2025-11-24", "close": 29.06, "volume": 11968570.0}, {"date": "2025-11-25", "close": 29.14, "volume": 10999840.0}, {"date": "2025-11-26", "close": 29.42, "volume": 12656970.0}, {"date": "2025-11-28", "close": 29.83, "volume": 6417237.0}, {"date": "2025-12-01", "close": 29.89, "volume": 10819710.0}, {"date": "2025-12-02", "close": 30.05, "volume": 5958974.0}, {"date": "2025-12-03", "close": 29.87, "volume": 5206686.0}, {"date": "2025-12-04", "close": 29.74, "volume": 6441130.0}, {"date": "2025-12-05", "close": 29.9, "volume": 5238848.0}, {"date": "2025-12-08", "close": 29.92, "volume": 6452736.0}, {"date": "2025-12-09", "close": 29.7, "volume": 8579202.0}, {"date": "2025-12-10", "close": 29.61, "volume": 7067187.0}, {"date": "2025-12-11", "close": 29.54, "volume": 8783543.0}, {"date": "2025-12-12", "close": 29.44, "volume": 7582426.0}, {"date": "2025-12-15", "close": 28.85, "volume": 7265222.0}, {"date": "2025-12-16", "close": 28.85, "volume": 8175541.0}, {"date": "2025-12-17", "close": 28.6, "volume": 6603834.0}, {"date": "2025-12-18", "close": 28.8, "volume": 6832441.0}, {"date": "2025-12-19", "close": 28.82, "volume": 9963780.0}, {"date": "2025-12-22", "close": 29.09, "volume": 9558620.0}, {"date": "2025-12-23", "close": 29.08, "volume": 6847379.0}, {"date": "2025-12-24", "close": 29.17, "volume": 4152289.0}, {"date": "2025-12-26", "close": 29.4, "volume": 4767858.0}, {"date": "2025-12-29", "close": 29.27, "volume": 13141030.0}, {"date": "2025-12-30", "close": 28.71, "volume": 10284250.0}, {"date": "2025-12-31", "close": 28.7, "volume": 8272184.0}, {"date": "2026-01-02", "close": 29.53, "volume": 12077130.0}, {"date": "2026-01-05", "close": 29.65, "volume": 11039040.0}, {"date": "2026-01-06", "close": 29.6, "volume": 9735524.0}, {"date": "2026-01-07", "close": 29.03, "volume": 8705555.0}, {"date": "2026-01-08", "close": 29.67, "volume": 10892880.0}, {"date": "2026-01-09", "close": 29.45, "volume": 6221608.0}, {"date": "2026-01-12", "close": 30.73, "volume": 15582000.0}, {"date": "2026-01-13", "close": 29.88, "volume": 11961210.0}, {"date": "2026-01-14", "close": 29.83, "volume": 8962974.0}, {"date": "2026-01-15", "close": 29.41, "volume": 9606695.0}, {"date": "2026-01-16", "close": 28.9, "volume": 10720930.0}, {"date": "2026-01-20", "close": 28.38, "volume": 8556283.0}, {"date": "2026-01-21", "close": 29.07, "volume": 13987710.0}, {"date": "2026-01-22", "close": 30.0, "volume": 13027550.0}, {"date": "2026-01-23", "close": 29.84, "volume": 7592756.0}, {"date": "2026-01-26", "close": 29.78, "volume": 7040848.0}, {"date": "2026-01-27", "close": 29.5, "volume": 9219256.0}, {"date": "2026-01-28", "close": 29.23, "volume": 8432289.0}, {"date": "2026-01-29", "close": 29.07, "volume": 11682380.0}, {"date": "2026-01-30", "close": 28.48, "volume": 9416487.0}, {"date": "2026-02-02", "close": 28.53, "volume": 7621144.0}, {"date": "2026-02-03", "close": 28.04, "volume": 11786400.0}, {"date": "2026-02-04", "close": 27.55, "volume": 13923100.0}, {"date": "2026-02-05", "close": 27.32, "volume": 10774670.0}, {"date": "2026-02-06", "close": 28.07, "volume": 8876239.0}, {"date": "2026-02-09", "close": 28.01, "volume": 7502270.0}, {"date": "2026-02-10", "close": 28.35, "volume": 7784201.0}, {"date": "2026-02-11", "close": 28.27, "volume": 5828630.0}, {"date": "2026-02-12", "close": 27.52, "volume": 13130500.0}, {"date": "2026-02-13", "close": 27.14, "volume": 8908484.0}, {"date": "2026-02-17", "close": 27.33, "volume": 6222765.0}, {"date": "2026-02-18", "close": 27.41, "volume": 3780103.0}, {"date": "2026-02-19", "close": 27.27, "volume": 5254816.0}, {"date": "2026-02-20", "close": 27.41, "volume": 8653546.0}, {"date": "2026-02-23", "close": 27.23, "volume": 7434629.0}, {"date": "2026-02-24", "close": 27.52, "volume": 5391423.0}, {"date": "2026-02-25", "close": 27.54, "volume": 4549193.0}, {"date": "2026-02-26", "close": 26.98, "volume": 9675496.0}, {"date": "2026-02-27", "close": 26.53, "volume": 7858627.0}, {"date": "2026-03-02", "close": 26.35, "volume": 9507891.0}, {"date": "2026-03-03", "close": 25.64, "volume": 16010070.0}, {"date": "2026-03-04", "close": 25.4, "volume": 17397130.0}, {"date": "2026-03-05", "close": 25.47, "volume": 27910860.0}, {"date": "2026-03-06", "close": 27.03, "volume": 22895290.0}, {"date": "2026-03-09", "close": 27.47, "volume": 12764660.0}, {"date": "2026-03-10", "close": 27.73, "volume": 11580220.0}, {"date": "2026-03-11", "close": 28.11, "volume": 8803926.0}, {"date": "2026-03-12", "close": 27.94, "volume": 10072330.0}, {"date": "2026-03-13", "close": 28.32, "volume": 9203420.0}, {"date": "2026-03-16", "close": 28.49, "volume": 13710150.0}, {"date": "2026-03-17", "close": 28.54, "volume": 6777643.0}, {"date": "2026-03-18", "close": 28.2, "volume": 6809839.0}, {"date": "2026-03-19", "close": 28.02, "volume": 12200320.0}, {"date": "2026-03-20", "close": 27.27, "volume": 11150180.0}, {"date": "2026-03-23", "close": 27.54, "volume": 9641381.0}, {"date": "2026-03-24", "close": 27.47, "volume": 8730419.0}, {"date": "2026-03-25", "close": 29.75, "volume": 28319760.0}, {"date": "2026-03-26", "close": 29.18, "volume": 9887266.0}, {"date": "2026-03-27", "close": 28.7, "volume": 7809610.0}, {"date": "2026-03-30", "close": 28.94, "volume": 12910670.0}, {"date": "2026-03-31", "close": 29.57, "volume": 10800050.0}, {"date": "2026-04-01", "close": 28.87, "volume": 8431009.0}, {"date": "2026-04-02", "close": 28.46, "volume": 8038328.0}, {"date": "2026-04-06", "close": 28.51, "volume": 5117044.0}, {"date": "2026-04-07", "close": 28.46, "volume": 5181546.0}, {"date": "2026-04-08", "close": 29.05, "volume": 11952210.0}, {"date": "2026-04-09", "close": 28.34, "volume": 8653516.0}, {"date": "2026-04-10", "close": 28.93, "volume": 10991650.0}, {"date": "2026-04-13", "close": 28.94, "volume": 7826211.0}, {"date": "2026-04-14", "close": 31.25, "volume": 22598250.0}, {"date": "2026-04-15", "close": 31.47, "volume": 14233840.0}, {"date": "2026-04-16", "close": 31.33, "volume": 13581800.0}, {"date": "2026-04-17", "close": 31.6, "volume": 10619700.0}, {"date": "2026-04-20", "close": 31.37, "volume": 6998200.0}, {"date": "2026-04-21", "close": 30.52, "volume": 7993127.0}, {"date": "2026-04-22", "close": 30.61, "volume": 5636831.0}, {"date": "2026-04-23", "close": 29.98, "volume": 9053372.0}, {"date": "2026-04-24", "close": 30.27, "volume": 3833898.0}, {"date": "2026-04-27", "close": 29.75, "volume": 4461211.0}, {"date": "2026-04-28", "close": 29.73, "volume": 5178427.0}, {"date": "2026-04-29", "close": 29.7, "volume": 4215144.0}, {"date": "2026-04-30", "close": 30.32, "volume": 8201553.0}, {"date": "2026-05-01", "close": 29.96, "volume": 4775758.0}, {"date": "2026-05-04", "close": 30.04, "volume": 7621862.0}, {"date": "2026-05-05", "close": 29.68, "volume": 6693750.0}, {"date": "2026-05-06", "close": 30.69, "volume": 10348360.0}, {"date": "2026-05-07", "close": 30.21, "volume": 8695841.0}, {"date": "2026-05-08", "close": 30.13, "volume": 8018498.0}, {"date": "2026-05-11", "close": 30.53, "volume": 11216140.0}, {"date": "2026-05-12", "close": 31.49, "volume": 19818850.0}, {"date": "2026-05-13", "close": 33.77, "volume": 37590310.0}, {"date": "2026-05-14", "close": 32.86, "volume": 13854440.0}, {"date": "2026-05-15", "close": 32.01, "volume": 14711460.0}, {"date": "2026-05-18", "close": 31.6, "volume": 10107300.0}, {"date": "2026-05-19", "close": 32.38, "volume": 13889380.0}, {"date": "2026-05-20", "close": 32.46, "volume": 7575101.0}, {"date": "2026-05-21", "close": 31.47, "volume": 7779243.0}, {"date": "2026-05-22", "close": 30.52, "volume": 10415420.0}, {"date": "2026-05-26", "close": 29.99, "volume": 13548550.0}, {"date": "2026-05-27", "close": 29.84, "volume": 7253569.0}, {"date": "2026-05-28", "close": 29.14, "volume": 9493229.0}, {"date": "2026-05-29", "close": 28.83, "volume": 6077247.0}, {"date": "2026-06-01", "close": 29.09, "volume": 10319360.0}, {"date": "2026-06-02", "close": 30.15, "volume": 10855540.0}, {"date": "2026-06-03", "close": 29.41, "volume": 6868264.0}, {"date": "2026-06-04", "close": 29.19, "volume": 5548665.0}, {"date": "2026-06-05", "close": 28.88, "volume": 7306826.0}, {"date": "2026-06-08", "close": 28.59, "volume": 5149474.0}, {"date": "2026-06-09", "close": 28.73, "volume": 5478849.0}, {"date": "2026-06-10", "close": 28.45, "volume": 3999156.0}, {"date": "2026-06-11", "close": 28.06, "volume": 8241092.0}, {"date": "2026-06-12", "close": 28.56, "volume": 7700484.0}, {"date": "2026-06-15", "close": 28.68, "volume": 5676762.0}, {"date": "2026-06-16", "close": 28.38, "volume": 10461650.0}, {"date": "2026-06-17", "close": 27.91, "volume": 6400714.0}, {"date": "2026-06-18", "close": 27.57, "volume": 7942563.0}, {"date": "2026-06-22", "close": 27.02, "volume": 9597725.0}, {"date": "2026-06-23", "close": 26.12, "volume": 12356200.0}, {"date": "2026-06-24", "close": 25.48, "volume": 10738410.0}, {"date": "2026-06-25", "close": 25.19, "volume": 14522020.0}, {"date": "2026-06-26", "close": 25.39, "volume": 13024010.0}, {"date": "2026-06-29", "close": 25.25, "volume": 9545298.0}, {"date": "2026-06-30", "close": 25.48, "volume": 7754652.0}, {"date": "2026-07-01", "close": 26.31, "volume": 9184047.0}, {"date": "2026-07-02", "close": 26.62, "volume": 7803813.0}, {"date": "2026-07-06", "close": 26.78, "volume": 5281429.0}, {"date": "2026-07-07", "close": 26.49, "volume": 6098698.0}, {"date": "2026-07-08", "close": 27.63, "volume": 12038310.0}, {"date": "2026-07-09", "close": 27.74, "volume": 6846816.0}, {"date": "2026-07-10", "close": 28.2, "volume": 6295089.0}, {"date": "2026-07-13", "close": 28.88, "volume": 8433485.0}, {"date": "2026-07-14", "close": 28.84, "volume": 4912138.0}, {"date": "2026-07-15", "close": 29.28, "volume": 9682477.0}, {"date": "2026-07-16", "close": 29.68, "volume": 9724450.0}, {"date": "2026-07-17", "close": 29.62, "volume": 6946460.0}, {"date": "2026-07-20", "close": 30.6, "volume": 8625051.0}, {"date": "2026-07-21", "close": 30.43, "volume": 5996012.0}, {"date": "2026-07-22", "close": 30.15, "volume": 3708209.0}, {"date": "2026-07-23", "close": 30.09, "volume": 5132461.0}, {"date": "2026-07-24", "close": 30.19, "volume": 5095488.0}, {"date": "2026-07-27", "close": 30.95, "volume": 8383021.0}, {"date": "2026-07-28", "close": 31.79, "volume": 12839810.0}, {"date": "2026-07-29", "close": 32.2, "volume": 11754390.0}, {"date": "2026-07-30", "close": 32.31, "volume": 9026078.0}, {"date": "2026-07-31", "close": 33.01, "volume": 9054292.0}, {"date": "2026-08-03", "close": 33.02, "volume": 7366543.0}, {"date": "2026-08-04", "close": 32.97, "volume": 4477105.0}, {"date": "2026-08-05", "close": 32.54, "volume": 5629152.0}, {"date": "2026-08-06", "close": 32.81, "volume": 4320229.0}, {"date": "2026-08-07", "close": 32.97, "volume": 4203868.0}], "refreshing": true}