{"ticker": "KWEB", "overview": {"name": "KraneShares CSI China Internet ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "KWEB", "has_prices": true, "as_of": "2026-08-07", "last": 28.66, "prev_close": 28.38, "change": 0.28000000000000114, "change_pct": 0.009866102889358744, "session_volume": 8977701.0, "vwap_5": 28.674187272355013, "vwap_20": 27.432811693741893, "vwap_60": 27.01153619947535, "vwap_250": 33.11557552864116, "high_52w": 39.95, "low_52w": 23.63, "avg_volume_20": 19205523.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-79382c5c400448888469de7dcd6d45c0-0", "src": "CONGRESS", "ticker": "KWEB", "cik": "", "company": "KraneShares CSI China Internet ETF", "company_raw": "KS Trust KS CSI China Internet ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper sells KWEB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/", "trade_date": "2022-03-17", "timestamp": "2022-03-17", "mins": 2435991}, {"id": "SENATE-2c50727eeb4d4dc1a092456e4d6e8dab-7", "src": "CONGRESS", "ticker": "KWEB", "cik": "", "company": "KraneShares CSI China Internet ETF", "company_raw": "KraneShares CSI China Internet ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper sells KWEB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2c50727e-eb4d-4dc1-a092-456e4d6e8dab/", "trade_date": "2020-08-07", "timestamp": "2020-08-07", "mins": 3281271}, {"id": "SENATE-f0b85f0fb24040dab15e0caf27b58e1a-7", "src": "CONGRESS", "ticker": "KWEB", "cik": "", "company": "KraneShares CSI China Internet ETF", "company_raw": "KraneShares CSI China Internet ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper sells KWEB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f0b85f0f-b240-40da-b15e-0caf27b58e1a/", "trade_date": "2020-08-07", "timestamp": "2020-08-07", "mins": 3281271}, {"id": "SENATE-bc6505f642194ce3b146a9faaabda324-11", "src": "CONGRESS", "ticker": "KWEB", "cik": "", "company": "KraneShares CSI China Internet ETF", "company_raw": "KraneShares CSI China Internet ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds KWEB to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464151}, {"id": "SENATE-a1c431fc093e4ace8f0a4f2ae481556d-11", "src": "CONGRESS", "ticker": "KWEB", "cik": "", "company": "KraneShares CSI China Internet ETF", "company_raw": "KraneShares CSI China Internet ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds KWEB to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464151}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 3003.0, "net": -1001.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-03-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-08-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2c50727e-eb4d-4dc1-a092-456e4d6e8dab/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-08-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f0b85f0f-b240-40da-b15e-0caf27b58e1a/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-03-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/"}}], "activity": [], "announcements": [], "performance": {"ticker": "KWEB", "has_prices": true, "summary": {"n": 2, "avg": -0.3609810479375697, "win_rate": 0.0, "best": -0.3609810479375697, "worst": -0.3609810479375697, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 44.85, "return": -0.3609810479375697}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 44.85, "return": -0.3609810479375697}]}, "price_series": [{"date": "2016-08-08", "close": 36.08, "volume": 84917.0}, {"date": "2016-08-09", "close": 36.61, "volume": 124372.0}, {"date": "2016-08-10", "close": 36.96, "volume": 163483.0}, {"date": "2016-08-11", "close": 37.585, "volume": 541225.0}, {"date": "2016-08-12", "close": 38.29, "volume": 120179.0}, {"date": "2016-08-15", "close": 39.02, "volume": 602364.0}, {"date": "2016-08-16", "close": 38.85, "volume": 760191.0}, {"date": "2016-08-17", "close": 38.72, "volume": 97060.0}, {"date": "2016-08-18", "close": 38.68, "volume": 73582.0}, {"date": "2016-08-19", "close": 38.869, "volume": 417290.0}, {"date": "2016-08-22", "close": 38.74, "volume": 74037.0}, {"date": "2016-08-23", "close": 38.99, "volume": 159408.0}, {"date": "2016-08-24", "close": 38.34, "volume": 75043.0}, {"date": "2016-08-25", "close": 38.36, "volume": 48463.0}, {"date": "2016-08-26", "close": 38.87, "volume": 103104.0}, {"date": "2016-08-29", "close": 38.97, "volume": 50522.0}, {"date": "2016-08-30", "close": 39.34, "volume": 39965.0}, {"date": "2016-08-31", "close": 39.21, "volume": 46322.0}, {"date": "2016-09-01", "close": 39.66, "volume": 98935.0}, {"date": "2016-09-02", "close": 39.96, "volume": 785034.0}, {"date": "2016-09-06", "close": 41.06, "volume": 857856.0}, {"date": "2016-09-07", "close": 40.49, "volume": 567914.0}, {"date": "2016-09-08", "close": 40.71, "volume": 56122.0}, {"date": "2016-09-09", "close": 39.51, "volume": 96472.0}, {"date": "2016-09-12", "close": 40.2, "volume": 138908.0}, {"date": "2016-09-13", "close": 39.715, "volume": 69859.0}, {"date": "2016-09-14", "close": 40.07, "volume": 54702.0}, {"date": "2016-09-15", "close": 40.94, "volume": 441805.0}, {"date": "2016-09-16", "close": 41.01, "volume": 141927.0}, {"date": "2016-09-19", "close": 40.94, "volume": 282190.0}, {"date": "2016-09-20", "close": 40.79, "volume": 274518.0}, {"date": "2016-09-21", "close": 41.94, "volume": 573824.0}, {"date": "2016-09-22", "close": 42.61, "volume": 231924.0}, {"date": "2016-09-23", "close": 42.22, "volume": 156301.0}, {"date": "2016-09-26", "close": 41.45, "volume": 106330.0}, {"date": "2016-09-27", "close": 42.2, "volume": 100365.0}, {"date": "2016-09-28", "close": 42.055, "volume": 117194.0}, {"date": "2016-09-29", "close": 41.4, "volume": 276459.0}, {"date": "2016-09-30", "close": 41.35, "volume": 58466.0}, {"date": "2016-10-03", "close": 41.61, "volume": 42977.0}, {"date": "2016-10-04", "close": 42.29, "volume": 81197.0}, {"date": "2016-10-05", "close": 42.55, "volume": 59348.0}, {"date": "2016-10-06", "close": 42.42, "volume": 87662.0}, {"date": "2016-10-07", "close": 41.79, "volume": 78268.0}, {"date": "2016-10-10", "close": 42.81, "volume": 56992.0}, {"date": "2016-10-11", "close": 41.45, "volume": 76039.0}, {"date": "2016-10-12", "close": 41.41, "volume": 58603.0}, {"date": "2016-10-13", "close": 40.85, "volume": 272429.0}, {"date": "2016-10-14", "close": 40.87, "volume": 40051.0}, {"date": "2016-10-17", "close": 40.65, "volume": 43721.0}, {"date": "2016-10-18", "close": 41.03, "volume": 216926.0}, {"date": "2016-10-19", "close": 41.27, "volume": 67906.0}, {"date": "2016-10-20", "close": 41.15, "volume": 35206.0}, {"date": "2016-10-21", "close": 41.08, "volume": 29704.0}, {"date": "2016-10-24", "close": 41.32, "volume": 26206.0}, {"date": "2016-10-25", "close": 41.26, "volume": 26303.0}, {"date": "2016-10-26", "close": 40.95, "volume": 107196.0}, {"date": "2016-10-27", "close": 40.65, "volume": 43807.0}, {"date": "2016-10-28", "close": 40.46, "volume": 74028.0}, {"date": "2016-10-31", "close": 39.89, "volume": 161245.0}, {"date": "2016-11-01", "close": 39.4, "volume": 385930.0}, {"date": "2016-11-02", "close": 38.45, "volume": 226233.0}, {"date": "2016-11-03", "close": 38.28, "volume": 55190.0}, {"date": "2016-11-04", "close": 38.15, "volume": 239113.0}, {"date": "2016-11-07", "close": 39.34, "volume": 72283.0}, {"date": "2016-11-08", "close": 39.1769, "volume": 47569.0}, {"date": "2016-11-09", "close": 38.82, "volume": 131955.0}, {"date": "2016-11-10", "close": 37.58, "volume": 215198.0}, {"date": "2016-11-11", "close": 37.38, "volume": 197913.0}, {"date": "2016-11-14", "close": 36.11, "volume": 204533.0}, {"date": "2016-11-15", "close": 37.25, "volume": 207896.0}, {"date": "2016-11-16", "close": 37.55, "volume": 55402.0}, {"date": "2016-11-17", "close": 37.75, "volume": 96193.0}, {"date": "2016-11-18", "close": 37.6, "volume": 58719.0}, {"date": "2016-11-21", "close": 37.86, "volume": 52738.0}, {"date": "2016-11-22", "close": 37.89, "volume": 74628.0}, {"date": "2016-11-23", "close": 38.01, "volume": 29642.0}, {"date": "2016-11-25", "close": 38.09, "volume": 96449.0}, {"date": "2016-11-28", "close": 38.17, "volume": 38157.0}, {"date": "2016-11-29", "close": 38.39, "volume": 284815.0}, {"date": "2016-11-30", "close": 38.02, "volume": 44999.0}, {"date": "2016-12-01", "close": 36.98, "volume": 100610.0}, {"date": "2016-12-02", "close": 36.65, "volume": 80958.0}, {"date": "2016-12-05", "close": 37.0, "volume": 52550.0}, {"date": "2016-12-06", "close": 36.7, "volume": 82227.0}, {"date": "2016-12-07", "close": 37.03, "volume": 382457.0}, {"date": "2016-12-08", "close": 37.26, "volume": 76066.0}, {"date": "2016-12-09", "close": 37.28, "volume": 64865.0}, {"date": "2016-12-12", "close": 36.49, "volume": 239642.0}, {"date": "2016-12-13", "close": 36.83, "volume": 69344.0}, {"date": "2016-12-14", "close": 36.18, "volume": 187317.0}, {"date": "2016-12-15", "close": 35.37, "volume": 175783.0}, {"date": "2016-12-16", "close": 35.23, "volume": 56781.0}, {"date": "2016-12-19", "close": 35.02, "volume": 155237.0}, {"date": "2016-12-20", "close": 34.73, "volume": 48522.0}, {"date": "2016-12-21", "close": 34.96, "volume": 203450.0}, {"date": "2016-12-22", "close": 34.42, "volume": 135725.0}, {"date": "2016-12-23", "close": 34.55, "volume": 71618.0}, {"date": "2016-12-27", "close": 34.96, "volume": 884798.0}, {"date": "2016-12-28", "close": 34.85, "volume": 110889.0}, {"date": "2016-12-29", "close": 34.93, "volume": 88477.0}, {"date": "2016-12-30", "close": 34.73, "volume": 82795.0}, {"date": "2017-01-03", "close": 35.17, "volume": 149405.0}, {"date": "2017-01-04", "close": 35.73, "volume": 66027.0}, {"date": "2017-01-05", "close": 36.94, "volume": 160820.0}, {"date": "2017-01-06", "close": 36.8, "volume": 50291.0}, {"date": "2017-01-09", "close": 37.02, "volume": 75550.0}, {"date": "2017-01-10", "close": 37.73, "volume": 117785.0}, {"date": "2017-01-11", "close": 37.59, "volume": 67297.0}, {"date": "2017-01-12", "close": 37.25, "volume": 596294.0}, {"date": "2017-01-13", "close": 37.5, "volume": 43193.0}, {"date": "2017-01-17", "close": 37.36, "volume": 44412.0}, {"date": "2017-01-18", "close": 37.26, "volume": 36992.0}, {"date": "2017-01-19", "close": 37.38, "volume": 34130.0}, {"date": "2017-01-20", "close": 37.22, "volume": 32762.0}, {"date": "2017-01-23", "close": 37.67, "volume": 35217.0}, {"date": "2017-01-24", "close": 38.25, "volume": 344440.0}, {"date": "2017-01-25", "close": 38.5, "volume": 142984.0}, {"date": "2017-01-26", "close": 38.2, "volume": 98045.0}, {"date": "2017-01-27", "close": 38.1, "volume": 31431.0}, {"date": "2017-01-30", "close": 37.81, "volume": 41686.0}, {"date": "2017-01-31", "close": 38.12, "volume": 77876.0}, {"date": "2017-02-01", "close": 38.12, "volume": 33052.0}, {"date": "2017-02-02", "close": 38.15, "volume": 67660.0}, {"date": "2017-02-03", "close": 38.22, "volume": 47113.0}, {"date": "2017-02-06", "close": 38.46, "volume": 58986.0}, {"date": "2017-02-07", "close": 38.69, "volume": 55250.0}, {"date": "2017-02-08", "close": 39.27, "volume": 84189.0}, {"date": "2017-02-09", "close": 39.53, "volume": 115430.0}, {"date": "2017-02-10", "close": 39.75, "volume": 147880.0}, {"date": "2017-02-13", "close": 39.865, "volume": 42279.0}, {"date": "2017-02-14", "close": 39.68, "volume": 113223.0}, {"date": "2017-02-15", "close": 40.03, "volume": 54088.0}, {"date": "2017-02-16", "close": 40.3, "volume": 72809.0}, {"date": "2017-02-17", "close": 40.01, "volume": 73506.0}, {"date": "2017-02-21", "close": 40.55, "volume": 92717.0}, {"date": "2017-02-22", "close": 40.81, "volume": 75492.0}, {"date": "2017-02-23", "close": 40.13, "volume": 116358.0}, {"date": "2017-02-24", "close": 39.87, "volume": 136431.0}, {"date": "2017-02-27", "close": 40.01, "volume": 79299.0}, {"date": "2017-02-28", "close": 40.04, "volume": 187646.0}, {"date": "2017-03-01", "close": 40.6, "volume": 49140.0}, {"date": "2017-03-02", "close": 40.06, "volume": 40709.0}, {"date": "2017-03-03", "close": 40.15, "volume": 43498.0}, {"date": "2017-03-06", "close": 40.01, "volume": 98580.0}, {"date": "2017-03-07", "close": 40.4, "volume": 141632.0}, {"date": "2017-03-08", "close": 41.0, "volume": 243325.0}, {"date": "2017-03-09", "close": 40.51, "volume": 342804.0}, {"date": "2017-03-10", "close": 40.93, "volume": 58127.0}, {"date": "2017-03-13", "close": 41.73, "volume": 353771.0}, {"date": "2017-03-14", "close": 41.6, "volume": 107089.0}, {"date": "2017-03-15", "close": 41.87, "volume": 251427.0}, {"date": "2017-03-16", "close": 42.41, "volume": 113256.0}, {"date": "2017-03-17", "close": 42.48, "volume": 118194.0}, {"date": "2017-03-20", "close": 42.84, "volume": 166191.0}, {"date": "2017-03-21", "close": 41.49, "volume": 346849.0}, {"date": "2017-03-22", "close": 41.8499, "volume": 35352.0}, {"date": "2017-03-23", "close": 42.13, "volume": 84320.0}, {"date": "2017-03-24", "close": 42.41, "volume": 102056.0}, {"date": "2017-03-27", "close": 42.41, "volume": 124542.0}, {"date": "2017-03-28", "close": 42.4, "volume": 75455.0}, {"date": "2017-03-29", "close": 42.63, "volume": 75762.0}, {"date": "2017-03-30", "close": 42.34, "volume": 153491.0}, {"date": "2017-03-31", "close": 42.34, "volume": 68861.0}, {"date": "2017-04-03", "close": 42.77, "volume": 79498.0}, {"date": "2017-04-04", "close": 42.31, "volume": 194408.0}, {"date": "2017-04-05", "close": 42.05, "volume": 81302.0}, {"date": "2017-04-06", "close": 42.36, "volume": 70991.0}, {"date": "2017-04-07", "close": 42.31, "volume": 69852.0}, {"date": "2017-04-10", "close": 42.76, "volume": 145505.0}, {"date": "2017-04-11", "close": 42.38, "volume": 98026.0}, {"date": "2017-04-12", "close": 42.3145, "volume": 95387.0}, {"date": "2017-04-13", "close": 42.19, "volume": 91908.0}, {"date": "2017-04-17", "close": 42.41, "volume": 109905.0}, {"date": "2017-04-18", "close": 42.13, "volume": 132711.0}, {"date": "2017-04-19", "close": 42.41, "volume": 83328.0}, {"date": "2017-04-20", "close": 43.26, "volume": 225730.0}, {"date": "2017-04-21", "close": 43.54, "volume": 99444.0}, {"date": "2017-04-24", "close": 44.02, "volume": 239543.0}, {"date": "2017-04-25", "close": 44.8, "volume": 183886.0}, {"date": "2017-04-26", "close": 44.62, "volume": 141654.0}, {"date": "2017-04-27", "close": 45.13, "volume": 146001.0}, {"date": "2017-04-28", "close": 44.87, "volume": 101145.0}, {"date": "2017-05-01", "close": 45.26, "volume": 125543.0}, {"date": "2017-05-02", "close": 45.36, "volume": 216984.0}, {"date": "2017-05-03", "close": 44.97, "volume": 118379.0}, {"date": "2017-05-04", "close": 44.81, "volume": 240750.0}, {"date": "2017-05-05", "close": 45.09, "volume": 199310.0}, {"date": "2017-05-08", "close": 45.7, "volume": 359123.0}, {"date": "2017-05-09", "close": 46.74, "volume": 577171.0}, {"date": "2017-05-10", "close": 47.3, "volume": 237483.0}, {"date": "2017-05-11", "close": 47.09, "volume": 195694.0}, {"date": "2017-05-12", "close": 47.58, "volume": 162338.0}, {"date": "2017-05-15", "close": 47.65, "volume": 323764.0}, {"date": "2017-05-16", "close": 49.2, "volume": 449948.0}, {"date": "2017-05-17", "close": 48.01, "volume": 364987.0}, {"date": "2017-05-18", "close": 48.23, "volume": 240795.0}, {"date": "2017-05-19", "close": 49.37, "volume": 262634.0}, {"date": "2017-05-22", "close": 49.98, "volume": 804126.0}, {"date": "2017-05-23", "close": 49.11, "volume": 528582.0}, {"date": "2017-05-24", "close": 48.72, "volume": 310453.0}, {"date": "2017-05-25", "close": 49.07, "volume": 420879.0}, {"date": "2017-05-26", "close": 49.12, "volume": 216843.0}, {"date": "2017-05-30", "close": 48.37, "volume": 488282.0}, {"date": "2017-05-31", "close": 47.63, "volume": 236801.0}, {"date": "2017-06-01", "close": 48.32, "volume": 198896.0}, {"date": "2017-06-02", "close": 48.37, "volume": 133635.0}, {"date": "2017-06-05", "close": 48.65, "volume": 237811.0}, {"date": "2017-06-06", "close": 48.86, "volume": 268775.0}, {"date": "2017-06-07", "close": 49.66, "volume": 238330.0}, {"date": "2017-06-08", "close": 50.18, "volume": 873382.0}, {"date": "2017-06-09", "close": 48.77, "volume": 593467.0}, {"date": "2017-06-12", "close": 48.43, "volume": 267951.0}, {"date": "2017-06-13", "close": 48.24, "volume": 298023.0}, {"date": "2017-06-14", "close": 47.7, "volume": 208613.0}, {"date": "2017-06-15", "close": 47.15, "volume": 283056.0}, {"date": "2017-06-16", "close": 47.23, "volume": 199175.0}, {"date": "2017-06-19", "close": 48.6, "volume": 351874.0}, {"date": "2017-06-20", "close": 48.25, "volume": 551532.0}, {"date": "2017-06-21", "close": 48.99, "volume": 288098.0}, {"date": "2017-06-22", "close": 48.88, "volume": 251336.0}, {"date": "2017-06-23", "close": 49.3, "volume": 107537.0}, {"date": "2017-06-26", "close": 49.26, "volume": 174427.0}, {"date": "2017-06-27", "close": 48.42, "volume": 131436.0}, {"date": "2017-06-28", "close": 48.78, "volume": 108170.0}, {"date": "2017-06-29", "close": 47.93, "volume": 170161.0}, {"date": "2017-06-30", "close": 47.9, "volume": 173238.0}, {"date": "2017-07-03", "close": 47.86, "volume": 272422.0}, {"date": "2017-07-05", "close": 47.96, "volume": 98188.0}, {"date": "2017-07-06", "close": 47.55, "volume": 103719.0}, {"date": "2017-07-07", "close": 47.75, "volume": 87394.0}, {"date": "2017-07-10", "close": 48.52, "volume": 149591.0}, {"date": "2017-07-11", "close": 49.11, "volume": 266094.0}, {"date": "2017-07-12", "close": 50.125, "volume": 222039.0}, {"date": "2017-07-13", "close": 50.24, "volume": 246967.0}, {"date": "2017-07-14", "close": 50.955, "volume": 172503.0}, {"date": "2017-07-17", "close": 50.58, "volume": 532011.0}, {"date": "2017-07-18", "close": 51.37, "volume": 436593.0}, {"date": "2017-07-19", "close": 52.04, "volume": 624207.0}, {"date": "2017-07-20", "close": 51.8, "volume": 214659.0}, {"date": "2017-07-21", "close": 51.84, "volume": 78829.0}, {"date": "2017-07-24", "close": 52.44, "volume": 501301.0}, {"date": "2017-07-25", "close": 52.57, "volume": 171894.0}, {"date": "2017-07-26", "close": 53.21, "volume": 265038.0}, {"date": "2017-07-27", "close": 52.75, "volume": 498166.0}, {"date": "2017-07-28", "close": 53.88, "volume": 248070.0}, {"date": "2017-07-31", "close": 54.2, "volume": 234603.0}, {"date": "2017-08-01", "close": 54.28, "volume": 421090.0}, {"date": "2017-08-02", "close": 53.27, "volume": 874330.0}, {"date": "2017-08-03", "close": 53.78, "volume": 159453.0}, {"date": "2017-08-04", "close": 54.25, "volume": 251063.0}, {"date": "2017-08-07", "close": 55.685, "volume": 335844.0}, {"date": "2017-08-08", "close": 56.19, "volume": 432407.0}, {"date": "2017-08-09", "close": 56.4, "volume": 305468.0}, {"date": "2017-08-10", "close": 54.23, "volume": 669188.0}, {"date": "2017-08-11", "close": 54.42, "volume": 562609.0}, {"date": "2017-08-14", "close": 55.22, "volume": 459961.0}, {"date": "2017-08-15", "close": 54.93, "volume": 249244.0}, {"date": "2017-08-16", "close": 55.75, "volume": 581786.0}, {"date": "2017-08-17", "close": 54.65, "volume": 529643.0}, {"date": "2017-08-18", "close": 55.16, "volume": 488779.0}, {"date": "2017-08-21", "close": 56.26, "volume": 576261.0}, {"date": "2017-08-22", "close": 56.31, "volume": 855338.0}, {"date": "2017-08-23", "close": 56.88, "volume": 337956.0}, {"date": "2017-08-24", "close": 56.39, "volume": 420935.0}, {"date": "2017-08-25", "close": 55.39, "volume": 553236.0}, {"date": "2017-08-28", "close": 54.24, "volume": 1547654.0}, {"date": "2017-08-29", "close": 54.54, "volume": 654048.0}, {"date": "2017-08-30", "close": 55.43, "volume": 540776.0}, {"date": "2017-08-31", "close": 56.19, "volume": 587722.0}, {"date": "2017-09-01", "close": 56.67, "volume": 504275.0}, {"date": "2017-09-05", "close": 55.87, "volume": 502922.0}, {"date": "2017-09-06", "close": 56.21, "volume": 437726.0}, {"date": "2017-09-07", "close": 57.1, "volume": 317811.0}, {"date": "2017-09-08", "close": 56.51, "volume": 278108.0}, {"date": "2017-09-11", "close": 57.65, "volume": 331261.0}, {"date": "2017-09-12", "close": 58.295, "volume": 931831.0}, {"date": "2017-09-13", "close": 58.68, "volume": 701807.0}, {"date": "2017-09-14", "close": 58.71, "volume": 446523.0}, {"date": "2017-09-15", "close": 58.64, "volume": 342186.0}, {"date": "2017-09-18", "close": 59.2, "volume": 428823.0}, {"date": "2017-09-19", "close": 58.94, "volume": 700561.0}, {"date": "2017-09-20", "close": 58.7, "volume": 333270.0}, {"date": "2017-09-21", "close": 58.07, "volume": 331256.0}, {"date": "2017-09-22", "close": 58.24, "volume": 154452.0}, {"date": "2017-09-25", "close": 55.82, "volume": 751425.0}, {"date": "2017-09-26", "close": 56.17, "volume": 685168.0}, {"date": "2017-09-27", "close": 56.72, "volume": 582357.0}, {"date": "2017-09-28", "close": 56.44, "volume": 1062890.0}, {"date": "2017-09-29", "close": 56.92, "volume": 356392.0}, {"date": "2017-10-02", "close": 57.33, "volume": 407736.0}, {"date": "2017-10-03", "close": 58.28, "volume": 467973.0}, {"date": "2017-10-04", "close": 58.02, "volume": 231484.0}, {"date": "2017-10-05", "close": 58.19, "volume": 428494.0}, {"date": "2017-10-06", "close": 58.3, "volume": 143282.0}, {"date": "2017-10-09", "close": 58.4, "volume": 332789.0}, {"date": "2017-10-10", "close": 59.1, "volume": 349813.0}, {"date": "2017-10-11", "close": 58.91, "volume": 353833.0}, {"date": "2017-10-12", "close": 58.46, "volume": 511265.0}, {"date": "2017-10-13", "close": 59.27, "volume": 276583.0}, {"date": "2017-10-16", "close": 60.41, "volume": 741893.0}, {"date": "2017-10-17", "close": 59.43, "volume": 523222.0}, {"date": "2017-10-18", "close": 60.12, "volume": 546675.0}, {"date": "2017-10-19", "close": 58.56, "volume": 704776.0}, {"date": "2017-10-20", "close": 58.52, "volume": 240290.0}, {"date": "2017-10-23", "close": 58.07, "volume": 286731.0}, {"date": "2017-10-24", "close": 57.91, "volume": 423048.0}, {"date": "2017-10-25", "close": 56.66, "volume": 955606.0}, {"date": "2017-10-26", "close": 55.72, "volume": 698785.0}, {"date": "2017-10-27", "close": 55.67, "volume": 1643788.0}, {"date": "2017-10-30", "close": 55.55, "volume": 450629.0}, {"date": "2017-10-31", "close": 56.52, "volume": 550150.0}, {"date": "2017-11-01", "close": 57.05, "volume": 634558.0}, {"date": "2017-11-02", "close": 56.92, "volume": 958881.0}, {"date": "2017-11-03", "close": 57.47, "volume": 402505.0}, {"date": "2017-11-06", "close": 58.67, "volume": 543771.0}, {"date": "2017-11-07", "close": 58.77, "volume": 546578.0}, {"date": "2017-11-08", "close": 59.23, "volume": 562503.0}, {"date": "2017-11-09", "close": 58.79, "volume": 290248.0}, {"date": "2017-11-10", "close": 58.21, "volume": 337327.0}, {"date": "2017-11-13", "close": 58.99, "volume": 453521.0}, {"date": "2017-11-14", "close": 57.91, "volume": 448572.0}, {"date": "2017-11-15", "close": 58.57, "volume": 640821.0}, {"date": "2017-11-16", "close": 59.84, "volume": 620632.0}, {"date": "2017-11-17", "close": 60.12, "volume": 297497.0}, {"date": "2017-11-20", "close": 60.57, "volume": 868594.0}, {"date": "2017-11-21", "close": 61.11, "volume": 712411.0}, {"date": "2017-11-22", "close": 61.26, "volume": 814827.0}, {"date": "2017-11-24", "close": 60.53, "volume": 314514.0}, {"date": "2017-11-27", "close": 59.35, "volume": 868905.0}, {"date": "2017-11-28", "close": 58.95, "volume": 674241.0}, {"date": "2017-11-29", "close": 56.98, "volume": 1202187.0}, {"date": "2017-11-30", "close": 56.65, "volume": 411303.0}, {"date": "2017-12-01", "close": 55.65, "volume": 815934.0}, {"date": "2017-12-04", "close": 55.02, "volume": 688653.0}, {"date": "2017-12-05", "close": 54.87, "volume": 754594.0}, {"date": "2017-12-06", "close": 54.82, "volume": 417184.0}, {"date": "2017-12-07", "close": 55.39, "volume": 346808.0}, {"date": "2017-12-08", "close": 55.81, "volume": 1437965.0}, {"date": "2017-12-11", "close": 57.06, "volume": 573805.0}, {"date": "2017-12-12", "close": 55.76, "volume": 1275360.0}, {"date": "2017-12-13", "close": 57.17, "volume": 736770.0}, {"date": "2017-12-14", "close": 56.44, "volume": 437172.0}, {"date": "2017-12-15", "close": 56.93, "volume": 2899762.0}, {"date": "2017-12-18", "close": 59.0, "volume": 870492.0}, {"date": "2017-12-19", "close": 58.41, "volume": 560041.0}, {"date": "2017-12-20", "close": 58.1, "volume": 177142.0}, {"date": "2017-12-21", "close": 58.98, "volume": 417328.0}, {"date": "2017-12-22", "close": 58.87, "volume": 165839.0}, {"date": "2017-12-26", "close": 58.49, "volume": 158510.0}, {"date": "2017-12-27", "close": 58.78, "volume": 278478.0}, {"date": "2017-12-28", "close": 58.57, "volume": 129081.0}, {"date": "2017-12-29", "close": 58.61, "volume": 186053.0}, {"date": "2018-01-02", "close": 61.32, "volume": 779833.0}, {"date": "2018-01-03", "close": 61.69, "volume": 604409.0}, {"date": "2018-01-04", "close": 62.28, "volume": 629108.0}, {"date": "2018-01-05", "close": 63.39, "volume": 530339.0}, {"date": "2018-01-08", "close": 64.15, "volume": 945891.0}, {"date": "2018-01-09", "close": 64.23, "volume": 511193.0}, {"date": "2018-01-10", "close": 63.34, "volume": 417516.0}, {"date": "2018-01-11", "close": 63.65, "volume": 323393.0}, {"date": "2018-01-12", "close": 64.08, "volume": 453289.0}, {"date": "2018-01-16", "close": 63.74, "volume": 681880.0}, {"date": "2018-01-17", "close": 64.81, "volume": 555042.0}, {"date": "2018-01-18", "close": 64.73, "volume": 769509.0}, {"date": "2018-01-19", "close": 65.11, "volume": 320680.0}, {"date": "2018-01-22", "close": 65.32, "volume": 544121.0}, {"date": "2018-01-23", "close": 65.95, "volume": 452861.0}, {"date": "2018-01-24", "close": 66.15, "volume": 1250951.0}, {"date": "2018-01-25", "close": 66.84, "volume": 823668.0}, {"date": "2018-01-26", "close": 68.34, "volume": 1038881.0}, {"date": "2018-01-29", "close": 67.09, "volume": 624390.0}, {"date": "2018-01-30", "close": 65.35, "volume": 856207.0}, {"date": "2018-01-31", "close": 66.05, "volume": 551482.0}, {"date": "2018-02-01", "close": 64.57, "volume": 734617.0}, {"date": "2018-02-02", "close": 62.52, "volume": 755562.0}, {"date": "2018-02-05", "close": 60.49, "volume": 1232375.0}, {"date": "2018-02-06", "close": 61.32, "volume": 997763.0}, {"date": "2018-02-07", "close": 59.96, "volume": 599927.0}, {"date": "2018-02-08", "close": 57.32, "volume": 867434.0}, {"date": "2018-02-09", "close": 58.52, "volume": 1015230.0}, {"date": "2018-02-12", "close": 59.98, "volume": 1024424.0}, {"date": "2018-02-13", "close": 61.47, "volume": 805777.0}, {"date": "2018-02-14", "close": 64.26, "volume": 1331880.0}, {"date": "2018-02-15", "close": 65.01, "volume": 699620.0}, {"date": "2018-02-16", "close": 64.22, "volume": 453747.0}, {"date": "2018-02-20", "close": 64.81, "volume": 1533916.0}, {"date": "2018-02-21", "close": 65.24, "volume": 683540.0}, {"date": "2018-02-22", "close": 64.65, "volume": 566495.0}, {"date": "2018-02-23", "close": 66.5, "volume": 451975.0}, {"date": "2018-02-26", "close": 65.76, "volume": 695521.0}, {"date": "2018-02-27", "close": 63.79, "volume": 646290.0}, {"date": "2018-02-28", "close": 63.4, "volume": 412827.0}, {"date": "2018-03-01", "close": 62.83, "volume": 464461.0}, {"date": "2018-03-02", "close": 63.99, "volume": 476820.0}, {"date": "2018-03-05", "close": 64.03, "volume": 317356.0}, {"date": "2018-03-06", "close": 64.74, "volume": 304870.0}, {"date": "2018-03-07", "close": 65.51, "volume": 431868.0}, {"date": "2018-03-08", "close": 65.74, "volume": 228679.0}, {"date": "2018-03-09", "close": 67.18, "volume": 757011.0}, {"date": "2018-03-12", "close": 67.36, "volume": 978595.0}, {"date": "2018-03-13", "close": 65.81, "volume": 626182.0}, {"date": "2018-03-14", "close": 66.42, "volume": 434064.0}, {"date": "2018-03-15", "close": 67.13, "volume": 374770.0}, {"date": "2018-03-16", "close": 67.03, "volume": 409591.0}, {"date": "2018-03-19", "close": 66.03, "volume": 489316.0}, {"date": "2018-03-20", "close": 67.5, "volume": 576092.0}, {"date": "2018-03-21", "close": 67.15, "volume": 452631.0}, {"date": "2018-03-22", "close": 63.06, "volume": 1386710.0}, {"date": "2018-03-23", "close": 62.08, "volume": 497344.0}, {"date": "2018-03-26", "close": 63.94, "volume": 589503.0}, {"date": "2018-03-27", "close": 61.18, "volume": 764078.0}, {"date": "2018-03-28", "close": 60.1, "volume": 711529.0}, {"date": "2018-03-29", "close": 61.43, "volume": 820924.0}, {"date": "2018-04-02", "close": 59.82, "volume": 899254.0}, {"date": "2018-04-03", "close": 59.73, "volume": 302820.0}, {"date": "2018-04-04", "close": 60.12, "volume": 719668.0}, {"date": "2018-04-05", "close": 60.49, "volume": 262140.0}, {"date": "2018-04-06", "close": 59.0, "volume": 360444.0}, {"date": "2018-04-09", "close": 59.97, "volume": 346695.0}, {"date": "2018-04-10", "close": 61.39, "volume": 597083.0}, {"date": "2018-04-11", "close": 61.33, "volume": 371638.0}, {"date": "2018-04-12", "close": 60.95, "volume": 272052.0}, {"date": "2018-04-13", "close": 59.32, "volume": 606363.0}, {"date": "2018-04-16", "close": 59.47, "volume": 257079.0}, {"date": "2018-04-17", "close": 60.75, "volume": 629786.0}, {"date": "2018-04-18", "close": 60.5, "volume": 665543.0}, {"date": "2018-04-19", "close": 60.32, "volume": 273673.0}, {"date": "2018-04-20", "close": 59.38, "volume": 759445.0}, {"date": "2018-04-23", "close": 58.72, "volume": 346021.0}, {"date": "2018-04-24", "close": 57.98, "volume": 542942.0}, {"date": "2018-04-25", "close": 57.06, "volume": 520724.0}, {"date": "2018-04-26", "close": 57.78, "volume": 520570.0}, {"date": "2018-04-27", "close": 58.33, "volume": 367141.0}, {"date": "2018-04-30", "close": 58.81, "volume": 349107.0}, {"date": "2018-05-01", "close": 58.87, "volume": 319862.0}, {"date": "2018-05-02", "close": 58.99, "volume": 532795.0}, {"date": "2018-05-03", "close": 58.55, "volume": 404236.0}, {"date": "2018-05-04", "close": 59.21, "volume": 297313.0}, {"date": "2018-05-07", "close": 60.5, "volume": 539173.0}, {"date": "2018-05-08", "close": 61.17, "volume": 399512.0}, {"date": "2018-05-09", "close": 60.65, "volume": 440106.0}, {"date": "2018-05-10", "close": 62.02, "volume": 511981.0}, {"date": "2018-05-11", "close": 61.51, "volume": 296531.0}, {"date": "2018-05-14", "close": 62.17, "volume": 350807.0}, {"date": "2018-05-15", "close": 60.51, "volume": 1216081.0}, {"date": "2018-05-16", "close": 61.52, "volume": 1412478.0}, {"date": "2018-05-17", "close": 60.96, "volume": 825863.0}, {"date": "2018-05-18", "close": 60.11, "volume": 245937.0}, {"date": "2018-05-21", "close": 59.92, "volume": 501959.0}, {"date": "2018-05-22", "close": 60.16, "volume": 398259.0}, {"date": "2018-05-23", "close": 60.45, "volume": 349525.0}, {"date": "2018-05-24", "close": 60.41, "volume": 336822.0}, {"date": "2018-05-25", "close": 60.26, "volume": 285381.0}, {"date": "2018-05-29", "close": 60.31, "volume": 681166.0}, {"date": "2018-05-30", "close": 61.12, "volume": 284672.0}, {"date": "2018-05-31", "close": 61.55, "volume": 864569.0}, {"date": "2018-06-01", "close": 63.26, "volume": 1135303.0}, {"date": "2018-06-04", "close": 64.35, "volume": 546150.0}, {"date": "2018-06-05", "close": 64.83, "volume": 376908.0}, {"date": "2018-06-06", "close": 64.8, "volume": 403407.0}, {"date": "2018-06-07", "close": 64.43, "volume": 756936.0}, {"date": "2018-06-08", "close": 64.99, "volume": 320113.0}, {"date": "2018-06-11", "close": 65.42, "volume": 368600.0}, {"date": "2018-06-12", "close": 66.0, "volume": 430926.0}, {"date": "2018-06-13", "close": 65.28, "volume": 996095.0}, {"date": "2018-06-14", "close": 66.38, "volume": 707318.0}, {"date": "2018-06-15", "close": 66.0, "volume": 487784.0}, {"date": "2018-06-18", "close": 66.11, "volume": 508632.0}, {"date": "2018-06-19", "close": 64.24, "volume": 1113673.0}, {"date": "2018-06-20", "close": 64.92, "volume": 366141.0}, {"date": "2018-06-21", "close": 63.25, "volume": 874106.0}, {"date": "2018-06-22", "close": 63.35, "volume": 1046173.0}, {"date": "2018-06-25", "close": 60.44, "volume": 1081700.0}, {"date": "2018-06-26", "close": 60.61, "volume": 745494.0}, {"date": "2018-06-27", "close": 57.88, "volume": 1456728.0}, {"date": "2018-06-28", "close": 58.85, "volume": 1701251.0}, {"date": "2018-06-29", "close": 59.58, "volume": 2010279.0}, {"date": "2018-07-02", "close": 59.09, "volume": 1841882.0}, {"date": "2018-07-03", "close": 58.96, "volume": 458242.0}, {"date": "2018-07-05", "close": 58.29, "volume": 683385.0}, {"date": "2018-07-06", "close": 59.6, "volume": 600581.0}, {"date": "2018-07-09", "close": 60.6, "volume": 470875.0}, {"date": "2018-07-10", "close": 59.5, "volume": 673147.0}, {"date": "2018-07-11", "close": 58.73, "volume": 412150.0}, {"date": "2018-07-12", "close": 60.22, "volume": 714108.0}, {"date": "2018-07-13", "close": 59.63, "volume": 316169.0}, {"date": "2018-07-16", "close": 59.77, "volume": 279904.0}, {"date": "2018-07-17", "close": 60.04, "volume": 278535.0}, {"date": "2018-07-18", "close": 59.64, "volume": 213244.0}, {"date": "2018-07-19", "close": 58.26, "volume": 500012.0}, {"date": "2018-07-20", "close": 58.53, "volume": 279928.0}, {"date": "2018-07-23", "close": 58.14, "volume": 261655.0}, {"date": "2018-07-24", "close": 58.26, "volume": 639432.0}, {"date": "2018-07-25", "close": 60.08, "volume": 848404.0}, {"date": "2018-07-26", "close": 58.79, "volume": 689970.0}, {"date": "2018-07-27", "close": 57.79, "volume": 595098.0}, {"date": "2018-07-30", "close": 56.04, "volume": 1229645.0}, {"date": "2018-07-31", "close": 55.82, "volume": 941870.0}, {"date": "2018-08-01", "close": 55.3, "volume": 1952539.0}, {"date": "2018-08-02", "close": 54.62, "volume": 2295641.0}, {"date": "2018-08-03", "close": 54.01, "volume": 1349030.0}, {"date": "2018-08-06", "close": 53.91, "volume": 1363933.0}, {"date": "2018-08-07", "close": 54.57, "volume": 1557625.0}, {"date": "2018-08-08", "close": 53.62, "volume": 1713771.0}, {"date": "2018-08-09", "close": 53.54, "volume": 879813.0}, {"date": "2018-08-10", "close": 53.19, "volume": 936201.0}, {"date": "2018-08-13", "close": 51.94, "volume": 766462.0}, {"date": "2018-08-14", "close": 49.56, "volume": 1335743.0}, {"date": "2018-08-15", "close": 47.89, "volume": 2760106.0}, {"date": "2018-08-16", "close": 48.76, "volume": 2304867.0}, {"date": "2018-08-17", "close": 49.5, "volume": 1410738.0}, {"date": "2018-08-20", "close": 50.5, "volume": 1307317.0}, {"date": "2018-08-21", "close": 51.06, "volume": 797042.0}, {"date": "2018-08-22", "close": 51.57, "volume": 771581.0}, {"date": "2018-08-23", "close": 50.39, "volume": 2303253.0}, {"date": "2018-08-24", "close": 50.96, "volume": 1501771.0}, {"date": "2018-08-27", "close": 52.54, "volume": 1285053.0}, {"date": "2018-08-28", "close": 52.0, "volume": 856698.0}, {"date": "2018-08-29", "close": 52.13, "volume": 833178.0}, {"date": "2018-08-30", "close": 50.23, "volume": 1008533.0}, {"date": "2018-08-31", "close": 50.69, "volume": 659570.0}, {"date": "2018-09-04", "close": 49.72, "volume": 2030467.0}, {"date": "2018-09-05", "close": 47.74, "volume": 1696602.0}, {"date": "2018-09-06", "close": 47.75, "volume": 1476283.0}, {"date": "2018-09-07", "close": 47.55, "volume": 760807.0}, {"date": "2018-09-10", "close": 46.03, "volume": 1588418.0}, {"date": "2018-09-11", "close": 46.27, "volume": 846578.0}, {"date": "2018-09-12", "close": 46.97, "volume": 2361148.0}, {"date": "2018-09-13", "close": 48.78, "volume": 2424910.0}, {"date": "2018-09-14", "close": 48.01, "volume": 967623.0}, {"date": "2018-09-17", "close": 46.88, "volume": 1174743.0}, {"date": "2018-09-18", "close": 47.24, "volume": 893904.0}, {"date": "2018-09-19", "close": 48.78, "volume": 1554829.0}, {"date": "2018-09-20", "close": 49.48, "volume": 2482008.0}, {"date": "2018-09-21", "close": 49.71, "volume": 2612455.0}, {"date": "2018-09-24", "close": 48.51, "volume": 1310121.0}, {"date": "2018-09-25", "close": 48.89, "volume": 736507.0}, {"date": "2018-09-26", "close": 49.46, "volume": 2439693.0}, {"date": "2018-09-27", "close": 49.28, "volume": 1159031.0}, {"date": "2018-09-28", "close": 48.82, "volume": 673869.0}, {"date": "2018-10-01", "close": 48.69, "volume": 1188055.0}, {"date": "2018-10-02", "close": 47.24, "volume": 1218171.0}, {"date": "2018-10-03", "close": 47.62, "volume": 732319.0}, {"date": "2018-10-04", "close": 45.55, "volume": 2747190.0}, {"date": "2018-10-05", "close": 44.95, "volume": 1276159.0}, {"date": "2018-10-08", "close": 44.63, "volume": 2229160.0}, {"date": "2018-10-09", "close": 43.9, "volume": 1557453.0}, {"date": "2018-10-10", "close": 42.14, "volume": 3272446.0}, {"date": "2018-10-11", "close": 42.17, "volume": 3496632.0}, {"date": "2018-10-12", "close": 44.2, "volume": 5032930.0}, {"date": "2018-10-15", "close": 43.2, "volume": 1373306.0}, {"date": "2018-10-16", "close": 44.09, "volume": 3338846.0}, {"date": "2018-10-17", "close": 42.99, "volume": 2288483.0}, {"date": "2018-10-18", "close": 41.38, "volume": 3055489.0}, {"date": "2018-10-19", "close": 41.36, "volume": 1462206.0}, {"date": "2018-10-22", "close": 42.96, "volume": 2162429.0}, {"date": "2018-10-23", "close": 41.84, "volume": 2745066.0}, {"date": "2018-10-24", "close": 39.64, "volume": 2010563.0}, {"date": "2018-10-25", "close": 41.18, "volume": 1811148.0}, {"date": "2018-10-26", "close": 40.86, "volume": 3038397.0}, {"date": "2018-10-29", "close": 39.59, "volume": 3995348.0}, {"date": "2018-10-30", "close": 39.96, "volume": 2243932.0}, {"date": "2018-10-31", "close": 41.72, "volume": 2616266.0}, {"date": "2018-11-01", "close": 44.97, "volume": 3667621.0}, {"date": "2018-11-02", "close": 44.53, "volume": 3777366.0}, {"date": "2018-11-05", "close": 44.2, "volume": 1742374.0}, {"date": "2018-11-06", "close": 44.44, "volume": 1294378.0}, {"date": "2018-11-07", "close": 45.46, "volume": 4045533.0}, {"date": "2018-11-08", "close": 43.08, "volume": 2678494.0}, {"date": "2018-11-09", "close": 41.23, "volume": 3087651.0}, {"date": "2018-11-12", "close": 40.11, "volume": 2042117.0}, {"date": "2018-11-13", "close": 41.29, "volume": 3520322.0}, {"date": "2018-11-14", "close": 42.38, "volume": 2809513.0}, {"date": "2018-11-15", "close": 43.83, "volume": 3565988.0}, {"date": "2018-11-16", "close": 43.43, "volume": 2276242.0}, {"date": "2018-11-19", "close": 42.1, "volume": 1435868.0}, {"date": "2018-11-20", "close": 41.09, "volume": 1690231.0}, {"date": "2018-11-21", "close": 42.81, "volume": 1301575.0}, {"date": "2018-11-23", "close": 41.49, "volume": 612649.0}, {"date": "2018-11-26", "close": 42.5, "volume": 2113519.0}, {"date": "2018-11-27", "close": 42.58, "volume": 1836321.0}, {"date": "2018-11-28", "close": 43.57, "volume": 2626615.0}, {"date": "2018-11-29", "close": 42.37, "volume": 1830862.0}, {"date": "2018-11-30", "close": 43.52, "volume": 2589344.0}, {"date": "2018-12-03", "close": 44.91, "volume": 4321775.0}, {"date": "2018-12-04", "close": 43.43, "volume": 2166004.0}, {"date": "2018-12-06", "close": 43.0, "volume": 2963753.0}, {"date": "2018-12-07", "close": 42.05, "volume": 1732454.0}, {"date": "2018-12-10", "close": 41.83, "volume": 1456085.0}, {"date": "2018-12-11", "close": 42.38, "volume": 1807386.0}, {"date": "2018-12-12", "close": 43.16, "volume": 1654008.0}, {"date": "2018-12-13", "close": 42.87, "volume": 3671233.0}, {"date": "2018-12-14", "close": 42.09, "volume": 1630096.0}, {"date": "2018-12-17", "close": 40.59, "volume": 2441367.0}, {"date": "2018-12-18", "close": 40.17, "volume": 3619936.0}, {"date": "2018-12-19", "close": 38.88, "volume": 2812562.0}, {"date": "2018-12-20", "close": 38.58, "volume": 3844260.0}, {"date": "2018-12-21", "close": 38.36, "volume": 3899575.0}, {"date": "2018-12-24", "close": 38.08, "volume": 1672434.0}, {"date": "2018-12-26", "close": 38.09, "volume": 2551503.0}, {"date": "2018-12-27", "close": 37.91, "volume": 2966703.0}, {"date": "2018-12-28", "close": 37.99, "volume": 3748522.0}, {"date": "2018-12-31", "close": 37.5, "volume": 2424094.0}, {"date": "2019-01-02", "close": 37.53, "volume": 1718724.0}, {"date": "2019-01-03", "close": 36.2, "volume": 1797925.0}, {"date": "2019-01-04", "close": 38.35, "volume": 2236924.0}, {"date": "2019-01-07", "close": 39.29, "volume": 3087751.0}, {"date": "2019-01-08", "close": 39.43, "volume": 1337664.0}, {"date": "2019-01-09", "close": 40.73, "volume": 4525047.0}, {"date": "2019-01-10", "close": 40.89, "volume": 1663575.0}, {"date": "2019-01-11", "close": 40.26, "volume": 1166624.0}, {"date": "2019-01-14", "close": 39.1, "volume": 1991085.0}, {"date": "2019-01-15", "close": 39.69, "volume": 1678420.0}, {"date": "2019-01-16", "close": 40.5, "volume": 1702133.0}, {"date": "2019-01-17", "close": 40.85, "volume": 1711756.0}, {"date": "2019-01-18", "close": 41.82, "volume": 2988463.0}, {"date": "2019-01-22", "close": 40.37, "volume": 3107800.0}, {"date": "2019-01-23", "close": 40.73, "volume": 1800375.0}, {"date": "2019-01-24", "close": 41.4, "volume": 1834779.0}, {"date": "2019-01-25", "close": 42.73, "volume": 3408880.0}, {"date": "2019-01-28", "close": 42.21, "volume": 1507885.0}, {"date": "2019-01-29", "close": 42.04, "volume": 718878.0}, {"date": "2019-01-30", "close": 42.63, "volume": 4857580.0}, {"date": "2019-01-31", "close": 43.79, "volume": 2676802.0}, {"date": "2019-02-01", "close": 43.38, "volume": 1092917.0}, {"date": "2019-02-04", "close": 43.81, "volume": 511927.0}, {"date": "2019-02-05", "close": 44.82, "volume": 1357057.0}, {"date": "2019-02-06", "close": 44.06, "volume": 1475502.0}, {"date": "2019-02-07", "close": 42.86, "volume": 1492514.0}, {"date": "2019-02-08", "close": 43.25, "volume": 1599735.0}, {"date": "2019-02-11", "close": 43.93, "volume": 2123608.0}, {"date": "2019-02-12", "close": 44.51, "volume": 1294851.0}, {"date": "2019-02-13", "close": 44.47, "volume": 4225517.0}, {"date": "2019-02-14", "close": 44.64, "volume": 2564072.0}, {"date": "2019-02-15", "close": 43.86, "volume": 2899175.0}, {"date": "2019-02-19", "close": 44.46, "volume": 4233317.0}, {"date": "2019-02-20", "close": 44.92, "volume": 1017177.0}, {"date": "2019-02-21", "close": 44.3, "volume": 1898442.0}, {"date": "2019-02-22", "close": 46.07, "volume": 2008130.0}, {"date": "2019-02-25", "close": 47.32, "volume": 3699644.0}, {"date": "2019-02-26", "close": 46.86, "volume": 1848330.0}, {"date": "2019-02-27", "close": 46.91, "volume": 1169391.0}, {"date": "2019-02-28", "close": 46.84, "volume": 2795563.0}, {"date": "2019-03-01", "close": 46.46, "volume": 2041584.0}, {"date": "2019-03-04", "close": 47.03, "volume": 2714021.0}, {"date": "2019-03-05", "close": 48.41, "volume": 3961442.0}, {"date": "2019-03-06", "close": 47.78, "volume": 1806998.0}, {"date": "2019-03-07", "close": 45.88, "volume": 5072099.0}, {"date": "2019-03-08", "close": 45.14, "volume": 2649273.0}, {"date": "2019-03-11", "close": 46.84, "volume": 3427050.0}, {"date": "2019-03-12", "close": 46.55, "volume": 1988574.0}, {"date": "2019-03-13", "close": 46.07, "volume": 2087401.0}, {"date": "2019-03-14", "close": 45.6, "volume": 3333096.0}, {"date": "2019-03-15", "close": 46.68, "volume": 1537297.0}, {"date": "2019-03-18", "close": 47.3, "volume": 1427740.0}, {"date": "2019-03-19", "close": 47.09, "volume": 1949287.0}, {"date": "2019-03-20", "close": 46.19, "volume": 3430253.0}, {"date": "2019-03-21", "close": 46.44, "volume": 2478540.0}, {"date": "2019-03-22", "close": 44.86, "volume": 3297663.0}, {"date": "2019-03-25", "close": 45.25, "volume": 2475408.0}, {"date": "2019-03-26", "close": 45.17, "volume": 1371977.0}, {"date": "2019-03-27", "close": 45.35, "volume": 1325317.0}, {"date": "2019-03-28", "close": 45.67, "volume": 1328489.0}, {"date": "2019-03-29", "close": 47.1, "volume": 1554156.0}, {"date": "2019-04-01", "close": 48.27, "volume": 3626572.0}, {"date": "2019-04-02", "close": 47.83, "volume": 3183001.0}, {"date": "2019-04-03", "close": 48.46, "volume": 2595843.0}, {"date": "2019-04-04", "close": 48.46, "volume": 1853146.0}, {"date": "2019-04-05", "close": 49.2, "volume": 1963014.0}, {"date": "2019-04-08", "close": 49.13, "volume": 1700328.0}, {"date": "2019-04-09", "close": 48.93, "volume": 1651927.0}, {"date": "2019-04-10", "close": 48.85, "volume": 1185845.0}, {"date": "2019-04-11", "close": 48.11, "volume": 1810915.0}, {"date": "2019-04-12", "close": 49.04, "volume": 1764367.0}, {"date": "2019-04-15", "close": 47.8, "volume": 3360855.0}, {"date": "2019-04-16", "close": 48.36, "volume": 3310152.0}, {"date": "2019-04-17", "close": 48.68, "volume": 2235545.0}, {"date": "2019-04-18", "close": 48.77, "volume": 1880889.0}, {"date": "2019-04-22", "close": 48.65, "volume": 989182.0}, {"date": "2019-04-23", "close": 49.13, "volume": 1605974.0}, {"date": "2019-04-24", "close": 48.5, "volume": 2441645.0}, {"date": "2019-04-25", "close": 48.15, "volume": 1776110.0}, {"date": "2019-04-26", "close": 48.32, "volume": 1255619.0}, {"date": "2019-04-29", "close": 48.7, "volume": 990493.0}, {"date": "2019-04-30", "close": 48.75, "volume": 1254311.0}, {"date": "2019-05-01", "close": 48.73, "volume": 1329678.0}, {"date": "2019-05-02", "close": 48.72, "volume": 1684098.0}, {"date": "2019-05-03", "close": 49.64, "volume": 3479900.0}, {"date": "2019-05-06", "close": 48.03, "volume": 5259965.0}, {"date": "2019-05-07", "close": 46.47, "volume": 3891544.0}, {"date": "2019-05-08", "close": 46.51, "volume": 2565302.0}, {"date": "2019-05-09", "close": 46.07, "volume": 4525879.0}, {"date": "2019-05-10", "close": 45.85, "volume": 3375178.0}, {"date": "2019-05-13", "close": 43.86, "volume": 3735805.0}, {"date": "2019-05-14", "close": 44.83, "volume": 2733344.0}, {"date": "2019-05-15", "close": 45.08, "volume": 3456605.0}, {"date": "2019-05-16", "close": 45.3, "volume": 1991633.0}, {"date": "2019-05-17", "close": 43.45, "volume": 5021774.0}, {"date": "2019-05-20", "close": 41.58, "volume": 6322177.0}, {"date": "2019-05-21", "close": 42.55, "volume": 1954932.0}, {"date": "2019-05-22", "close": 41.91, "volume": 1757249.0}, {"date": "2019-05-23", "close": 40.72, "volume": 2519927.0}, {"date": "2019-05-24", "close": 40.51, "volume": 2095153.0}, {"date": "2019-05-28", "close": 40.82, "volume": 4668789.0}, {"date": "2019-05-29", "close": 40.72, "volume": 1786307.0}, {"date": "2019-05-30", "close": 40.75, "volume": 1475913.0}, {"date": "2019-05-31", "close": 40.31, "volume": 1572262.0}, {"date": "2019-06-03", "close": 40.13, "volume": 3635219.0}, {"date": "2019-06-04", "close": 40.82, "volume": 3203556.0}, {"date": "2019-06-05", "close": 40.16, "volume": 3565768.0}, {"date": "2019-06-06", "close": 40.2, "volume": 1567334.0}, {"date": "2019-06-07", "close": 41.07, "volume": 2592435.0}, {"date": "2019-06-10", "close": 42.0, "volume": 2962277.0}, {"date": "2019-06-11", "close": 42.66, "volume": 2863222.0}, {"date": "2019-06-12", "close": 41.87, "volume": 1624748.0}, {"date": "2019-06-13", "close": 41.88, "volume": 878598.0}, {"date": "2019-06-14", "close": 41.19, "volume": 1541580.0}, {"date": "2019-06-17", "close": 41.54, "volume": 2072864.0}, {"date": "2019-06-18", "close": 43.08, "volume": 3920762.0}, {"date": "2019-06-19", "close": 43.14, "volume": 2075397.0}, {"date": "2019-06-20", "close": 43.8, "volume": 3555647.0}, {"date": "2019-06-21", "close": 43.36, "volume": 2082445.0}, {"date": "2019-06-24", "close": 43.34, "volume": 1384056.0}, {"date": "2019-06-25", "close": 42.21, "volume": 2283626.0}, {"date": "2019-06-26", "close": 43.26, "volume": 3143046.0}, {"date": "2019-06-27", "close": 44.14, "volume": 1961873.0}, {"date": "2019-06-28", "close": 43.95, "volume": 2068972.0}, {"date": "2019-07-01", "close": 45.02, "volume": 4033726.0}, {"date": "2019-07-02", "close": 45.03, "volume": 2221701.0}, {"date": "2019-07-03", "close": 44.72, "volume": 771111.0}, {"date": "2019-07-05", "close": 44.34, "volume": 1003119.0}, {"date": "2019-07-08", "close": 43.42, "volume": 1723127.0}, {"date": "2019-07-09", "close": 43.89, "volume": 2064168.0}, {"date": "2019-07-10", "close": 43.58, "volume": 1613718.0}, {"date": "2019-07-11", "close": 43.26, "volume": 924627.0}, {"date": "2019-07-12", "close": 43.19, "volume": 1036031.0}, {"date": "2019-07-15", "close": 43.58, "volume": 1400726.0}, {"date": "2019-07-16", "close": 43.31, "volume": 910381.0}, {"date": "2019-07-17", "close": 42.91, "volume": 1040443.0}, {"date": "2019-07-18", "close": 42.71, "volume": 4589331.0}, {"date": "2019-07-19", "close": 42.83, "volume": 2453413.0}, {"date": "2019-07-22", "close": 42.61, "volume": 1211217.0}, {"date": "2019-07-23", "close": 43.66, "volume": 2523586.0}, {"date": "2019-07-24", "close": 44.1, "volume": 1917499.0}, {"date": "2019-07-25", "close": 43.54, "volume": 961506.0}, {"date": "2019-07-26", "close": 43.28, "volume": 553181.0}, {"date": "2019-07-29", "close": 43.03, "volume": 820344.0}, {"date": "2019-07-30", "close": 42.6, "volume": 937671.0}, {"date": "2019-07-31", "close": 42.22, "volume": 2563914.0}, {"date": "2019-08-01", "close": 41.12, "volume": 3939029.0}, {"date": "2019-08-02", "close": 40.5, "volume": 2592769.0}, {"date": "2019-08-05", "close": 38.29, "volume": 3263711.0}, {"date": "2019-08-06", "close": 38.69, "volume": 1682539.0}, {"date": "2019-08-07", "close": 38.95, "volume": 1339506.0}, {"date": "2019-08-08", "close": 39.86, "volume": 1699876.0}, {"date": "2019-08-09", "close": 39.22, "volume": 2444519.0}, {"date": "2019-08-12", "close": 38.9, "volume": 1451030.0}, {"date": "2019-08-13", "close": 40.1, "volume": 1828168.0}, {"date": "2019-08-14", "close": 38.95, "volume": 1398309.0}, {"date": "2019-08-15", "close": 39.59, "volume": 1093743.0}, {"date": "2019-08-16", "close": 40.79, "volume": 1370114.0}, {"date": "2019-08-19", "close": 42.17, "volume": 2470074.0}, {"date": "2019-08-20", "close": 41.91, "volume": 834252.0}, {"date": "2019-08-21", "close": 42.16, "volume": 1211800.0}, {"date": "2019-08-22", "close": 41.46, "volume": 865627.0}, {"date": "2019-08-23", "close": 40.51, "volume": 2300763.0}, {"date": "2019-08-26", "close": 41.25, "volume": 1482091.0}, {"date": "2019-08-27", "close": 41.23, "volume": 689372.0}, {"date": "2019-08-28", "close": 41.54, "volume": 872163.0}, {"date": "2019-08-29", "close": 42.34, "volume": 1703831.0}, {"date": "2019-08-30", "close": 42.37, "volume": 935713.0}, {"date": "2019-09-03", "close": 41.99, "volume": 738567.0}, {"date": "2019-09-04", "close": 42.44, "volume": 856313.0}, {"date": "2019-09-05", "close": 43.44, "volume": 1107922.0}, {"date": "2019-09-06", "close": 43.56, "volume": 789472.0}, {"date": "2019-09-09", "close": 43.85, "volume": 683423.0}, {"date": "2019-09-10", "close": 43.49, "volume": 937635.0}, {"date": "2019-09-11", "close": 44.5, "volume": 917086.0}, {"date": "2019-09-12", "close": 44.47, "volume": 1139301.0}, {"date": "2019-09-13", "close": 44.83, "volume": 701724.0}, {"date": "2019-09-16", "close": 44.21, "volume": 610737.0}, {"date": "2019-09-17", "close": 44.39, "volume": 632327.0}, {"date": "2019-09-18", "close": 44.23, "volume": 430114.0}, {"date": "2019-09-19", "close": 44.36, "volume": 721841.0}, {"date": "2019-09-20", "close": 44.01, "volume": 895191.0}, {"date": "2019-09-23", "close": 43.42, "volume": 661650.0}, {"date": "2019-09-24", "close": 42.13, "volume": 1804715.0}, {"date": "2019-09-25", "close": 42.87, "volume": 1112024.0}, {"date": "2019-09-26", "close": 42.6, "volume": 457934.0}, {"date": "2019-09-27", "close": 40.98, "volume": 5179404.0}, {"date": "2019-09-30", "close": 41.33, "volume": 1067276.0}, {"date": "2019-10-01", "close": 41.13, "volume": 1353850.0}, {"date": "2019-10-02", "close": 41.23, "volume": 1451197.0}, {"date": "2019-10-03", "close": 42.14, "volume": 777373.0}, {"date": "2019-10-04", "close": 42.31, "volume": 718789.0}, {"date": "2019-10-07", "close": 41.83, "volume": 1644248.0}, {"date": "2019-10-08", "close": 41.03, "volume": 936509.0}, {"date": "2019-10-09", "close": 41.58, "volume": 393461.0}, {"date": "2019-10-10", "close": 42.24, "volume": 1287866.0}, {"date": "2019-10-11", "close": 42.99, "volume": 1468720.0}, {"date": "2019-10-14", "close": 42.81, "volume": 377824.0}, {"date": "2019-10-15", "close": 43.84, "volume": 1141131.0}, {"date": "2019-10-16", "close": 43.99, "volume": 1220766.0}, {"date": "2019-10-17", "close": 43.96, "volume": 406680.0}, {"date": "2019-10-18", "close": 43.11, "volume": 914101.0}, {"date": "2019-10-21", "close": 44.09, "volume": 796842.0}, {"date": "2019-10-22", "close": 43.27, "volume": 430029.0}, {"date": "2019-10-23", "close": 43.2, "volume": 390520.0}, {"date": "2019-10-24", "close": 44.2, "volume": 639572.0}, {"date": "2019-10-25", "close": 44.84, "volume": 919835.0}, {"date": "2019-10-28", "close": 45.84, "volume": 1876526.0}, {"date": "2019-10-29", "close": 45.04, "volume": 1872813.0}, {"date": "2019-10-30", "close": 45.27, "volume": 528050.0}, {"date": "2019-10-31", "close": 44.92, "volume": 1306273.0}, {"date": "2019-11-01", "close": 45.63, "volume": 1199442.0}, {"date": "2019-11-04", "close": 47.17, "volume": 1294793.0}, {"date": "2019-11-05", "close": 46.81, "volume": 871698.0}, {"date": "2019-11-06", "close": 46.66, "volume": 1331663.0}, {"date": "2019-11-07", "close": 47.8, "volume": 2343854.0}, {"date": "2019-11-08", "close": 47.54, "volume": 817658.0}, {"date": "2019-11-11", "close": 47.2, "volume": 620269.0}, {"date": "2019-11-12", "close": 46.99, "volume": 763912.0}, {"date": "2019-11-13", "close": 46.27, "volume": 740331.0}, {"date": "2019-11-14", "close": 45.69, "volume": 916409.0}, {"date": "2019-11-15", "close": 46.2, "volume": 1224213.0}, {"date": "2019-11-18", "close": 45.75, "volume": 802315.0}, {"date": "2019-11-19", "close": 45.62, "volume": 3432501.0}, {"date": "2019-11-20", "close": 44.52, "volume": 2077759.0}, {"date": "2019-11-21", "close": 44.77, "volume": 1195196.0}, {"date": "2019-11-22", "close": 45.37, "volume": 860082.0}, {"date": "2019-11-25", "close": 46.5, "volume": 2230875.0}, {"date": "2019-11-26", "close": 46.63, "volume": 1004547.0}, {"date": "2019-11-27", "close": 47.06, "volume": 1281306.0}, {"date": "2019-11-29", "close": 46.6, "volume": 474735.0}, {"date": "2019-12-02", "close": 46.53, "volume": 946175.0}, {"date": "2019-12-03", "close": 46.04, "volume": 1358588.0}, {"date": "2019-12-04", "close": 45.78, "volume": 734328.0}, {"date": "2019-12-05", "close": 46.55, "volume": 572281.0}, {"date": "2019-12-06", "close": 47.05, "volume": 1618259.0}, {"date": "2019-12-09", "close": 46.51, "volume": 515185.0}, {"date": "2019-12-10", "close": 46.63, "volume": 578314.0}, {"date": "2019-12-11", "close": 47.05, "volume": 558278.0}, {"date": "2019-12-12", "close": 47.63, "volume": 2653258.0}, {"date": "2019-12-13", "close": 47.28, "volume": 1867065.0}, {"date": "2019-12-16", "close": 48.06, "volume": 1826545.0}, {"date": "2019-12-17", "close": 48.55, "volume": 875839.0}, {"date": "2019-12-18", "close": 48.6, "volume": 765808.0}, {"date": "2019-12-19", "close": 48.56, "volume": 658250.0}, {"date": "2019-12-20", "close": 48.81, "volume": 1188122.0}, {"date": "2019-12-23", "close": 49.02, "volume": 572750.0}, {"date": "2019-12-24", "close": 49.11, "volume": 578400.0}, {"date": "2019-12-26", "close": 49.53, "volume": 893752.0}, {"date": "2019-12-27", "close": 49.26, "volume": 1192095.0}, {"date": "2019-12-30", "close": 48.82, "volume": 549663.0}, {"date": "2019-12-31", "close": 48.68, "volume": 431766.0}, {"date": "2020-01-02", "close": 51.72, "volume": 2969381.0}, {"date": "2020-01-03", "close": 51.16, "volume": 2422624.0}, {"date": "2020-01-06", "close": 51.43, "volume": 805900.0}, {"date": "2020-01-07", "close": 51.9, "volume": 963181.0}, {"date": "2020-01-08", "close": 52.23, "volume": 2122234.0}, {"date": "2020-01-09", "close": 52.86, "volume": 2379410.0}, {"date": "2020-01-10", "close": 53.07, "volume": 2453944.0}, {"date": "2020-01-13", "close": 54.58, "volume": 2817935.0}, {"date": "2020-01-14", "close": 53.79, "volume": 2322753.0}, {"date": "2020-01-15", "close": 53.91, "volume": 3059909.0}, {"date": "2020-01-16", "close": 53.89, "volume": 1598980.0}, {"date": "2020-01-17", "close": 53.96, "volume": 2027786.0}, {"date": "2020-01-21", "close": 52.24, "volume": 5174815.0}, {"date": "2020-01-22", "close": 51.89, "volume": 2531911.0}, {"date": "2020-01-23", "close": 51.11, "volume": 4058128.0}, {"date": "2020-01-24", "close": 49.56, "volume": 4363600.0}, {"date": "2020-01-27", "close": 48.31, "volume": 6001284.0}, {"date": "2020-01-28", "close": 49.23, "volume": 3084668.0}, {"date": "2020-01-29", "close": 49.72, "volume": 1820196.0}, {"date": "2020-01-30", "close": 48.83, "volume": 3954687.0}, {"date": "2020-01-31", "close": 48.09, "volume": 3501546.0}, {"date": "2020-02-03", "close": 49.64, "volume": 2411812.0}, {"date": "2020-02-04", "close": 51.44, "volume": 3764538.0}, {"date": "2020-02-05", "close": 50.82, "volume": 6727212.0}, {"date": "2020-02-06", "close": 51.68, "volume": 2617913.0}, {"date": "2020-02-07", "close": 51.11, "volume": 2646534.0}, {"date": "2020-02-10", "close": 51.49, "volume": 1906085.0}, {"date": "2020-02-11", "close": 52.19, "volume": 5058892.0}, {"date": "2020-02-12", "close": 53.39, "volume": 2288094.0}, {"date": "2020-02-13", "close": 52.67, "volume": 4788320.0}, {"date": "2020-02-14", "close": 52.23, "volume": 5195145.0}, {"date": "2020-02-18", "close": 51.73, "volume": 2574430.0}, {"date": "2020-02-19", "close": 52.59, "volume": 1308919.0}, {"date": "2020-02-20", "close": 51.97, "volume": 2133894.0}, {"date": "2020-02-21", "close": 51.21, "volume": 3880911.0}, {"date": "2020-02-24", "close": 49.66, "volume": 2514785.0}, {"date": "2020-02-25", "close": 49.3, "volume": 3814132.0}, {"date": "2020-02-26", "close": 50.03, "volume": 4126341.0}, {"date": "2020-02-27", "close": 49.0, "volume": 3690001.0}, {"date": "2020-02-28", "close": 48.87, "volume": 5210974.0}, {"date": "2020-03-02", "close": 49.91, "volume": 1600508.0}, {"date": "2020-03-03", "close": 49.32, "volume": 6155032.0}, {"date": "2020-03-04", "close": 50.43, "volume": 2759146.0}, {"date": "2020-03-05", "close": 50.72, "volume": 2651220.0}, {"date": "2020-03-06", "close": 49.01, "volume": 6674857.0}, {"date": "2020-03-09", "close": 47.04, "volume": 4236222.0}, {"date": "2020-03-10", "close": 48.77, "volume": 2401266.0}, {"date": "2020-03-11", "close": 47.02, "volume": 4738579.0}, {"date": "2020-03-12", "close": 43.36, "volume": 4521186.0}, {"date": "2020-03-13", "close": 44.91, "volume": 2507997.0}, {"date": "2020-03-16", "close": 40.37, "volume": 3454433.0}, {"date": "2020-03-17", "close": 42.85, "volume": 2336410.0}, {"date": "2020-03-18", "close": 40.62, "volume": 2786826.0}, {"date": "2020-03-19", "close": 41.43, "volume": 2251149.0}, {"date": "2020-03-20", "close": 41.41, "volume": 2110083.0}, {"date": "2020-03-23", "close": 41.9, "volume": 2871078.0}, {"date": "2020-03-24", "close": 44.44, "volume": 1850849.0}, {"date": "2020-03-25", "close": 45.1, "volume": 1265520.0}, {"date": "2020-03-26", "close": 46.45, "volume": 1927442.0}, {"date": "2020-03-27", "close": 44.16, "volume": 1152785.0}, {"date": "2020-03-30", "close": 44.43, "volume": 1008335.0}, {"date": "2020-03-31", "close": 45.27, "volume": 1435272.0}, {"date": "2020-04-01", "close": 44.17, "volume": 2150214.0}, {"date": "2020-04-02", "close": 44.85, "volume": 1692981.0}, {"date": "2020-04-03", "close": 44.01, "volume": 1909543.0}, {"date": "2020-04-06", "close": 45.92, "volume": 2081832.0}, {"date": "2020-04-07", "close": 46.5, "volume": 2768570.0}, {"date": "2020-04-08", "close": 45.66, "volume": 3200941.0}, {"date": "2020-04-09", "close": 45.93, "volume": 2027135.0}, {"date": "2020-04-13", "close": 46.11, "volume": 1231654.0}, {"date": "2020-04-14", "close": 47.38, "volume": 1805943.0}, {"date": "2020-04-15", "close": 47.52, "volume": 1171110.0}, {"date": "2020-04-16", "close": 48.85, "volume": 1034818.0}, {"date": "2020-04-17", "close": 48.74, "volume": 1250000.0}, {"date": "2020-04-20", "close": 48.95, "volume": 1585098.0}, {"date": "2020-04-21", "close": 47.7, "volume": 1109979.0}, {"date": "2020-04-22", "close": 48.77, "volume": 765216.0}, {"date": "2020-04-23", "close": 47.84, "volume": 1242677.0}, {"date": "2020-04-24", "close": 47.75, "volume": 949383.0}, {"date": "2020-04-27", "close": 48.67, "volume": 2523937.0}, {"date": "2020-04-28", "close": 47.92, "volume": 1977568.0}, {"date": "2020-04-29", "close": 49.16, "volume": 2074948.0}, {"date": "2020-04-30", "close": 48.34, "volume": 3174013.0}, {"date": "2020-05-01", "close": 45.76, "volume": 4939506.0}, {"date": "2020-05-04", "close": 46.04, "volume": 5988261.0}, {"date": "2020-05-05", "close": 46.95, "volume": 1641301.0}, {"date": "2020-05-06", "close": 47.38, "volume": 1008896.0}, {"date": "2020-05-07", "close": 48.0, "volume": 1514080.0}, {"date": "2020-05-08", "close": 49.9, "volume": 1396424.0}, {"date": "2020-05-11", "close": 49.84, "volume": 1635382.0}, {"date": "2020-05-12", "close": 49.96, "volume": 1538837.0}, {"date": "2020-05-13", "close": 50.15, "volume": 2199771.0}, {"date": "2020-05-14", "close": 50.28, "volume": 1270135.0}, {"date": "2020-05-15", "close": 50.64, "volume": 1485663.0}, {"date": "2020-05-18", "close": 52.87, "volume": 2214007.0}, {"date": "2020-05-19", "close": 52.96, "volume": 1234065.0}, {"date": "2020-05-20", "close": 52.67, "volume": 3796844.0}, {"date": "2020-05-21", "close": 51.61, "volume": 5469242.0}, {"date": "2020-05-22", "close": 49.58, "volume": 2969175.0}, {"date": "2020-05-26", "close": 51.75, "volume": 2681574.0}, {"date": "2020-05-27", "close": 51.21, "volume": 1069461.0}, {"date": "2020-05-28", "close": 50.42, "volume": 2335083.0}, {"date": "2020-05-29", "close": 52.61, "volume": 3763236.0}, {"date": "2020-06-01", "close": 53.59, "volume": 1997920.0}, {"date": "2020-06-02", "close": 54.9, "volume": 1820230.0}, {"date": "2020-06-03", "close": 56.41, "volume": 1533968.0}, {"date": "2020-06-04", "close": 55.85, "volume": 1234948.0}, {"date": "2020-06-05", "close": 57.22, "volume": 720421.0}, {"date": "2020-06-08", "close": 56.68, "volume": 993987.0}, {"date": "2020-06-09", "close": 56.35, "volume": 881919.0}, {"date": "2020-06-10", "close": 57.82, "volume": 999826.0}, {"date": "2020-06-11", "close": 55.89, "volume": 1136509.0}, {"date": "2020-06-12", "close": 57.04, "volume": 934425.0}, {"date": "2020-06-15", "close": 58.11, "volume": 615372.0}, {"date": "2020-06-16", "close": 59.34, "volume": 1166175.0}, {"date": "2020-06-17", "close": 60.6, "volume": 1424146.0}, {"date": "2020-06-18", "close": 61.0, "volume": 631353.0}, {"date": "2020-06-19", "close": 61.72, "volume": 1411998.0}, {"date": "2020-06-22", "close": 61.72, "volume": 1142484.0}, {"date": "2020-06-23", "close": 63.03, "volume": 983248.0}, {"date": "2020-06-24", "close": 62.16, "volume": 1386620.0}, {"date": "2020-06-25", "close": 62.38, "volume": 782751.0}, {"date": "2020-06-26", "close": 61.83, "volume": 755273.0}, {"date": "2020-06-29", "close": 62.0, "volume": 833124.0}, {"date": "2020-06-30", "close": 61.94, "volume": 1098798.0}, {"date": "2020-07-01", "close": 62.24, "volume": 999366.0}, {"date": "2020-07-02", "close": 64.35, "volume": 2492739.0}, {"date": "2020-07-06", "close": 66.96, "volume": 2888181.0}, {"date": "2020-07-07", "close": 66.0, "volume": 2443201.0}, {"date": "2020-07-08", "close": 69.14, "volume": 3291975.0}, {"date": "2020-07-09", "close": 70.62, "volume": 2592468.0}, {"date": "2020-07-10", "close": 69.75, "volume": 2833943.0}, {"date": "2020-07-13", "close": 68.03, "volume": 3002592.0}, {"date": "2020-07-14", "close": 66.82, "volume": 4311603.0}, {"date": "2020-07-15", "close": 67.0, "volume": 3798025.0}, {"date": "2020-07-16", "close": 64.95, "volume": 4103437.0}, {"date": "2020-07-17", "close": 65.38, "volume": 2103246.0}, {"date": "2020-07-20", "close": 66.75, "volume": 2678153.0}, {"date": "2020-07-21", "close": 67.99, "volume": 3678421.0}, {"date": "2020-07-22", "close": 66.27, "volume": 4077801.0}, {"date": "2020-07-23", "close": 65.31, "volume": 3888032.0}, {"date": "2020-07-24", "close": 64.47, "volume": 3619926.0}, {"date": "2020-07-27", "close": 65.37, "volume": 1239424.0}, {"date": "2020-07-28", "close": 65.07, "volume": 1764922.0}, {"date": "2020-07-29", "close": 66.13, "volume": 1145826.0}, {"date": "2020-07-30", "close": 66.11, "volume": 1139364.0}, {"date": "2020-07-31", "close": 67.02, "volume": 1426051.0}, {"date": "2020-08-03", "close": 68.88, "volume": 2617150.0}, {"date": "2020-08-04", "close": 69.93, "volume": 2005874.0}, {"date": "2020-08-05", "close": 71.22, "volume": 2146618.0}, {"date": "2020-08-06", "close": 71.27, "volume": 1268103.0}, {"date": "2020-08-07", "close": 67.93, "volume": 4333167.0}, {"date": "2020-08-10", "close": 67.21, "volume": 3278788.0}, {"date": "2020-08-11", "close": 66.65, "volume": 1639438.0}, {"date": "2020-08-12", "close": 67.67, "volume": 1441882.0}, {"date": "2020-08-13", "close": 66.99, "volume": 1189951.0}, {"date": "2020-08-14", "close": 65.73, "volume": 5229625.0}, {"date": "2020-08-17", "close": 67.57, "volume": 2487018.0}, {"date": "2020-08-18", "close": 68.64, "volume": 1733127.0}, {"date": "2020-08-19", "close": 67.72, "volume": 1719289.0}, {"date": "2020-08-20", "close": 68.2, "volume": 657865.0}, {"date": "2020-08-21", "close": 68.52, "volume": 1148001.0}, {"date": "2020-08-24", "close": 69.58, "volume": 1605674.0}, {"date": "2020-08-25", "close": 70.8, "volume": 4119582.0}, {"date": "2020-08-26", "close": 71.15, "volume": 2309455.0}, {"date": "2020-08-27", "close": 70.89, "volume": 1421475.0}, {"date": "2020-08-28", "close": 71.81, "volume": 1360294.0}, {"date": "2020-08-31", "close": 70.33, "volume": 1243257.0}, {"date": "2020-09-01", "close": 72.85, "volume": 3964583.0}, {"date": "2020-09-02", "close": 72.58, "volume": 2229918.0}, {"date": "2020-09-03", "close": 69.72, "volume": 2675189.0}, {"date": "2020-09-04", "close": 69.75, "volume": 4508375.0}, {"date": "2020-09-08", "close": 66.58, "volume": 3782294.0}, {"date": "2020-09-09", "close": 67.49, "volume": 1787954.0}, {"date": "2020-09-10", "close": 65.86, "volume": 4731837.0}, {"date": "2020-09-11", "close": 66.81, "volume": 1795617.0}, {"date": "2020-09-14", "close": 68.48, "volume": 1602955.0}, {"date": "2020-09-15", "close": 69.25, "volume": 1656504.0}, {"date": "2020-09-16", "close": 69.06, "volume": 2183483.0}, {"date": "2020-09-17", "close": 68.52, "volume": 684304.0}, {"date": "2020-09-18", "close": 68.47, "volume": 892391.0}, {"date": "2020-09-21", "close": 67.95, "volume": 1105381.0}, {"date": "2020-09-22", "close": 67.8, "volume": 707443.0}, {"date": "2020-09-23", "close": 67.18, "volume": 955339.0}, {"date": "2020-09-24", "close": 66.49, "volume": 1624681.0}, {"date": "2020-09-25", "close": 66.44, "volume": 1527424.0}, {"date": "2020-09-28", "close": 67.25, "volume": 802047.0}, {"date": "2020-09-29", "close": 66.76, "volume": 2856030.0}, {"date": "2020-09-30", "close": 68.18, "volume": 2692151.0}, {"date": "2020-10-01", "close": 68.97, "volume": 1748319.0}, {"date": "2020-10-02", "close": 67.63, "volume": 2603296.0}, {"date": "2020-10-05", "close": 68.27, "volume": 1378273.0}, {"date": "2020-10-06", "close": 69.56, "volume": 1965214.0}, {"date": "2020-10-07", "close": 70.5, "volume": 1376932.0}, {"date": "2020-10-08", "close": 70.61, "volume": 1519218.0}, {"date": "2020-10-09", "close": 72.07, "volume": 1096974.0}, {"date": "2020-10-12", "close": 73.39, "volume": 2613458.0}, {"date": "2020-10-13", "close": 73.22, "volume": 2375705.0}, {"date": "2020-10-14", "close": 72.07, "volume": 1882815.0}, {"date": "2020-10-15", "close": 71.4, "volume": 2100838.0}, {"date": "2020-10-16", "close": 72.21, "volume": 1242015.0}, {"date": "2020-10-19", "close": 71.28, "volume": 1905689.0}, {"date": "2020-10-20", "close": 72.28, "volume": 1531394.0}, {"date": "2020-10-21", "close": 71.57, "volume": 1315644.0}, {"date": "2020-10-22", "close": 71.1, "volume": 1466933.0}, {"date": "2020-10-23", "close": 70.98, "volume": 1063284.0}, {"date": "2020-10-26", "close": 70.81, "volume": 3687815.0}, {"date": "2020-10-27", "close": 72.46, "volume": 2842106.0}, {"date": "2020-10-28", "close": 71.45, "volume": 1645844.0}, {"date": "2020-10-29", "close": 73.19, "volume": 2318137.0}, {"date": "2020-10-30", "close": 71.83, "volume": 2251098.0}, {"date": "2020-11-02", "close": 72.54, "volume": 1740998.0}, {"date": "2020-11-03", "close": 71.92, "volume": 4524657.0}, {"date": "2020-11-04", "close": 76.88, "volume": 6097424.0}, {"date": "2020-11-05", "close": 77.33, "volume": 6097898.0}, {"date": "2020-11-06", "close": 77.72, "volume": 2352698.0}, {"date": "2020-11-09", "close": 75.79, "volume": 4483824.0}, {"date": "2020-11-10", "close": 72.18, "volume": 5897440.0}, {"date": "2020-11-11", "close": 73.45, "volume": 5616549.0}, {"date": "2020-11-12", "close": 74.71, "volume": 3156311.0}, {"date": "2020-11-13", "close": 77.37, "volume": 1444846.0}, {"date": "2020-11-16", "close": 76.85, "volume": 2801651.0}, {"date": "2020-11-17", "close": 74.96, "volume": 2465085.0}, {"date": "2020-11-18", "close": 73.2, "volume": 3568809.0}, {"date": "2020-11-19", "close": 75.04, "volume": 2490960.0}, {"date": "2020-11-20", "close": 76.24, "volume": 1395158.0}, {"date": "2020-11-23", "close": 75.54, "volume": 1269575.0}, {"date": "2020-11-24", "close": 76.42, "volume": 1693338.0}, {"date": "2020-11-25", "close": 75.43, "volume": 2079938.0}, {"date": "2020-11-27", "close": 77.54, "volume": 652321.0}, {"date": "2020-11-30", "close": 75.44, "volume": 2342764.0}, {"date": "2020-12-01", "close": 74.65, "volume": 5388639.0}, {"date": "2020-12-02", "close": 74.18, "volume": 2222026.0}, {"date": "2020-12-03", "close": 75.2, "volume": 1323159.0}, {"date": "2020-12-04", "close": 75.38, "volume": 826636.0}, {"date": "2020-12-07", "close": 75.82, "volume": 1632212.0}, {"date": "2020-12-08", "close": 76.98, "volume": 853785.0}, {"date": "2020-12-09", "close": 75.75, "volume": 1269306.0}, {"date": "2020-12-10", "close": 77.24, "volume": 1591372.0}, {"date": "2020-12-11", "close": 76.32, "volume": 567825.0}, {"date": "2020-12-14", "close": 75.78, "volume": 1136281.0}, {"date": "2020-12-15", "close": 75.68, "volume": 824657.0}, {"date": "2020-12-16", "close": 76.41, "volume": 724169.0}, {"date": "2020-12-17", "close": 77.6, "volume": 871780.0}, {"date": "2020-12-18", "close": 77.69, "volume": 1039247.0}, {"date": "2020-12-21", "close": 76.97, "volume": 862451.0}, {"date": "2020-12-22", "close": 75.57, "volume": 1911270.0}, {"date": "2020-12-23", "close": 76.73, "volume": 657664.0}, {"date": "2020-12-24", "close": 74.12, "volume": 1779530.0}, {"date": "2020-12-28", "close": 72.21, "volume": 2593571.0}, {"date": "2020-12-29", "close": 74.9, "volume": 1512677.0}, {"date": "2020-12-30", "close": 77.58, "volume": 1286608.0}, {"date": "2020-12-31", "close": 76.79, "volume": 1011747.0}, {"date": "2021-01-04", "close": 76.61, "volume": 1188116.0}, {"date": "2021-01-05", "close": 80.06, "volume": 2041638.0}, {"date": "2021-01-06", "close": 77.76, "volume": 1663501.0}, {"date": "2021-01-07", "close": 78.5, "volume": 1069129.0}, {"date": "2021-01-08", "close": 82.59, "volume": 2114764.0}, {"date": "2021-01-11", "close": 79.72, "volume": 1186992.0}, {"date": "2021-01-12", "close": 79.96, "volume": 634028.0}, {"date": "2021-01-13", "close": 80.5, "volume": 1263059.0}, {"date": "2021-01-14", "close": 81.43, "volume": 1106413.0}, {"date": "2021-01-15", "close": 80.78, "volume": 671226.0}, {"date": "2021-01-19", "close": 84.96, "volume": 1601925.0}, {"date": "2021-01-20", "close": 89.03, "volume": 1789546.0}, {"date": "2021-01-21", "close": 89.12, "volume": 1181169.0}, {"date": "2021-01-22", "close": 90.34, "volume": 1583456.0}, {"date": "2021-01-25", "close": 93.04, "volume": 3231483.0}, {"date": "2021-01-26", "close": 91.38, "volume": 1805820.0}, {"date": "2021-01-27", "close": 89.01, "volume": 2201548.0}, {"date": "2021-01-28", "close": 88.11, "volume": 2124137.0}, {"date": "2021-01-29", "close": 86.79, "volume": 1490161.0}, {"date": "2021-02-01", "close": 90.76, "volume": 1359867.0}, {"date": "2021-02-02", "close": 92.52, "volume": 1827886.0}, {"date": "2021-02-03", "close": 93.82, "volume": 2029582.0}, {"date": "2021-02-04", "close": 94.51, "volume": 1770498.0}, {"date": "2021-02-05", "close": 95.68, "volume": 1188355.0}, {"date": "2021-02-08", "close": 95.48, "volume": 952424.0}, {"date": "2021-02-09", "close": 97.76, "volume": 1245274.0}, {"date": "2021-02-10", "close": 99.94, "volume": 1644888.0}, {"date": "2021-02-11", "close": 102.29, "volume": 1233513.0}, {"date": "2021-02-12", "close": 102.2, "volume": 1236114.0}, {"date": "2021-02-16", "close": 103.53, "volume": 1718479.0}, {"date": "2021-02-17", "close": 103.56, "volume": 2121673.0}, {"date": "2021-02-18", "close": 100.68, "volume": 2553880.0}, {"date": "2021-02-19", "close": 101.8, "volume": 1998257.0}, {"date": "2021-02-22", "close": 96.1, "volume": 2405095.0}, {"date": "2021-02-23", "close": 95.93, "volume": 3116984.0}, {"date": "2021-02-24", "close": 92.99, "volume": 3054185.0}, {"date": "2021-02-25", "close": 90.43, "volume": 2900058.0}, {"date": "2021-02-26", "close": 89.79, "volume": 3219683.0}, {"date": "2021-03-01", "close": 93.47, "volume": 1621692.0}, {"date": "2021-03-02", "close": 91.47, "volume": 1400975.0}, {"date": "2021-03-03", "close": 89.13, "volume": 1830561.0}, {"date": "2021-03-04", "close": 84.77, "volume": 3535994.0}, {"date": "2021-03-05", "close": 84.82, "volume": 3221834.0}, {"date": "2021-03-08", "close": 78.27, "volume": 3035819.0}, {"date": "2021-03-09", "close": 84.95, "volume": 3519106.0}, {"date": "2021-03-10", "close": 81.97, "volume": 3501202.0}, {"date": "2021-03-11", "close": 87.53, "volume": 3515900.0}, {"date": "2021-03-12", "close": 84.37, "volume": 2428668.0}, {"date": "2021-03-15", "close": 84.5, "volume": 2330844.0}, {"date": "2021-03-16", "close": 85.51, "volume": 2094183.0}, {"date": "2021-03-17", "close": 85.52, "volume": 2090726.0}, {"date": "2021-03-18", "close": 83.51, "volume": 2329593.0}, {"date": "2021-03-19", "close": 85.01, "volume": 1840717.0}, {"date": "2021-03-22", "close": 84.2, "volume": 1231642.0}, {"date": "2021-03-23", "close": 82.14, "volume": 2100219.0}, {"date": "2021-03-24", "close": 75.18, "volume": 5727623.0}, {"date": "2021-03-25", "close": 74.81, "volume": 5390545.0}, {"date": "2021-03-26", "close": 75.59, "volume": 13587830.0}, {"date": "2021-03-29", "close": 74.37, "volume": 6395176.0}, {"date": "2021-03-30", "close": 75.83, "volume": 4333568.0}, {"date": "2021-03-31", "close": 76.35, "volume": 2669554.0}, {"date": "2021-04-01", "close": 78.59, "volume": 3846228.0}, {"date": "2021-04-05", "close": 77.98, "volume": 2685368.0}, {"date": "2021-04-06", "close": 79.75, "volume": 3699436.0}, {"date": "2021-04-07", "close": 76.63, "volume": 5020059.0}, {"date": "2021-04-08", "close": 77.61, "volume": 2128128.0}, {"date": "2021-04-09", "close": 75.88, "volume": 2619666.0}, {"date": "2021-04-12", "close": 74.96, "volume": 4354295.0}, {"date": "2021-04-13", "close": 75.09, "volume": 5530915.0}, {"date": "2021-04-14", "close": 74.05, "volume": 4473742.0}, {"date": "2021-04-15", "close": 74.16, "volume": 3338516.0}, {"date": "2021-04-16", "close": 74.74, "volume": 3396243.0}, {"date": "2021-04-19", "close": 74.35, "volume": 2040964.0}, {"date": "2021-04-20", "close": 73.39, "volume": 3650243.0}, {"date": "2021-04-21", "close": 74.87, "volume": 3266119.0}, {"date": "2021-04-22", "close": 75.89, "volume": 4803969.0}, {"date": "2021-04-23", "close": 77.78, "volume": 3317976.0}, {"date": "2021-04-26", "close": 77.57, "volume": 2187720.0}, {"date": "2021-04-27", "close": 78.21, "volume": 1771569.0}, {"date": "2021-04-28", "close": 78.58, "volume": 2618978.0}, {"date": "2021-04-29", "close": 76.64, "volume": 5312659.0}, {"date": "2021-04-30", "close": 75.14, "volume": 3090120.0}, {"date": "2021-05-03", "close": 74.32, "volume": 3117710.0}, {"date": "2021-05-04", "close": 73.04, "volume": 1940956.0}, {"date": "2021-05-05", "close": 72.57, "volume": 1122909.0}, {"date": "2021-05-06", "close": 72.56, "volume": 3159744.0}, {"date": "2021-05-07", "close": 72.23, "volume": 2108923.0}, {"date": "2021-05-10", "close": 68.59, "volume": 4231551.0}, {"date": "2021-05-11", "close": 69.78, "volume": 5736087.0}, {"date": "2021-05-12", "close": 68.68, "volume": 3598284.0}, {"date": "2021-05-13", "close": 66.17, "volume": 6013533.0}, {"date": "2021-05-14", "close": 68.41, "volume": 4085909.0}, {"date": "2021-05-17", "close": 69.04, "volume": 2148284.0}, {"date": "2021-05-18", "close": 70.12, "volume": 3901401.0}, {"date": "2021-05-19", "close": 70.27, "volume": 6297895.0}, {"date": "2021-05-20", "close": 71.58, "volume": 6221326.0}, {"date": "2021-05-21", "close": 70.14, "volume": 3989898.0}, {"date": "2021-05-24", "close": 69.56, "volume": 2937415.0}, {"date": "2021-05-25", "close": 70.65, "volume": 2487065.0}, {"date": "2021-05-26", "close": 70.35, "volume": 2662994.0}, {"date": "2021-05-27", "close": 70.15, "volume": 3394835.0}, {"date": "2021-05-28", "close": 70.4, "volume": 3238785.0}, {"date": "2021-06-01", "close": 73.23, "volume": 5976121.0}, {"date": "2021-06-02", "close": 72.19, "volume": 2925613.0}, {"date": "2021-06-03", "close": 69.88, "volume": 2753367.0}, {"date": "2021-06-04", "close": 70.43, "volume": 1878904.0}, {"date": "2021-06-07", "close": 68.93, "volume": 2540684.0}, {"date": "2021-06-08", "close": 68.85, "volume": 1749039.0}, {"date": "2021-06-09", "close": 68.9, "volume": 1630081.0}, {"date": "2021-06-10", "close": 69.43, "volume": 1872284.0}, {"date": "2021-06-11", "close": 69.05, "volume": 2234481.0}, {"date": "2021-06-14", "close": 69.51, "volume": 2046721.0}, {"date": "2021-06-15", "close": 68.09, "volume": 1409069.0}, {"date": "2021-06-16", "close": 67.04, "volume": 2860757.0}, {"date": "2021-06-17", "close": 67.8, "volume": 2972695.0}, {"date": "2021-06-18", "close": 67.77, "volume": 2875313.0}, {"date": "2021-06-21", "close": 66.98, "volume": 2595444.0}, {"date": "2021-06-22", "close": 66.41, "volume": 1939768.0}, {"date": "2021-06-23", "close": 67.71, "volume": 3831422.0}, {"date": "2021-06-24", "close": 69.37, "volume": 4031193.0}, {"date": "2021-06-25", "close": 70.7, "volume": 3492234.0}, {"date": "2021-06-28", "close": 70.61, "volume": 3292446.0}, {"date": "2021-06-29", "close": 70.98, "volume": 7326341.0}, {"date": "2021-06-30", "close": 69.78, "volume": 3912090.0}, {"date": "2021-07-01", "close": 68.27, "volume": 4374938.0}, {"date": "2021-07-02", "close": 66.8, "volume": 6573353.0}, {"date": "2021-07-06", "close": 63.34, "volume": 8711748.0}, {"date": "2021-07-07", "close": 62.09, "volume": 5565477.0}, {"date": "2021-07-08", "close": 60.01, "volume": 9902024.0}, {"date": "2021-07-09", "close": 62.64, "volume": 12771780.0}, {"date": "2021-07-12", "close": 61.78, "volume": 5829931.0}, {"date": "2021-07-13", "close": 63.76, "volume": 14209600.0}, {"date": "2021-07-14", "close": 63.48, "volume": 8707296.0}, {"date": "2021-07-15", "close": 63.52, "volume": 6131208.0}, {"date": "2021-07-16", "close": 61.81, "volume": 5437631.0}, {"date": "2021-07-19", "close": 60.56, "volume": 6048173.0}, {"date": "2021-07-20", "close": 60.62, "volume": 9107650.0}, {"date": "2021-07-21", "close": 60.94, "volume": 5283787.0}, {"date": "2021-07-22", "close": 60.64, "volume": 5575469.0}, {"date": "2021-07-23", "close": 55.28, "volume": 15556860.0}, {"date": "2021-07-26", "close": 49.96, "volume": 20782270.0}, {"date": "2021-07-27", "close": 47.65, "volume": 32127950.0}, {"date": "2021-07-28", "close": 52.5, "volume": 25119830.0}, {"date": "2021-07-29", "close": 51.8, "volume": 16843040.0}, {"date": "2021-07-30", "close": 50.46, "volume": 11093420.0}, {"date": "2021-08-02", "close": 51.67, "volume": 8560516.0}, {"date": "2021-08-03", "close": 49.59, "volume": 8964413.0}, {"date": "2021-08-04", "close": 50.44, "volume": 7138895.0}, {"date": "2021-08-05", "close": 49.25, "volume": 7106960.0}, {"date": "2021-08-06", "close": 48.67, "volume": 7130115.0}, {"date": "2021-08-09", "close": 50.57, "volume": 13062290.0}, {"date": "2021-08-10", "close": 50.93, "volume": 7226855.0}, {"date": "2021-08-11", "close": 50.77, "volume": 5266786.0}, {"date": "2021-08-12", "close": 49.24, "volume": 7899952.0}, {"date": "2021-08-13", "close": 48.2, "volume": 5910279.0}, {"date": "2021-08-16", "close": 46.28, "volume": 8026248.0}, {"date": "2021-08-17", "close": 44.84, "volume": 15131220.0}, {"date": "2021-08-18", "close": 45.71, "volume": 12875300.0}, {"date": "2021-08-19", "close": 43.96, "volume": 37894390.0}, {"date": "2021-08-20", "close": 44.09, "volume": 20459920.0}, {"date": "2021-08-23", "close": 45.47, "volume": 17720790.0}, {"date": "2021-08-24", "close": 50.45, "volume": 34297260.0}, {"date": "2021-08-25", "close": 49.56, "volume": 16580410.0}, {"date": "2021-08-26", "close": 48.82, "volume": 8443709.0}, {"date": "2021-08-27", "close": 48.32, "volume": 8586528.0}, {"date": "2021-08-30", "close": 48.99, "volume": 20838210.0}, {"date": "2021-08-31", "close": 51.01, "volume": 13297200.0}, {"date": "2021-09-01", "close": 53.52, "volume": 18633990.0}, {"date": "2021-09-02", "close": 52.87, "volume": 17886760.0}, {"date": "2021-09-03", "close": 52.69, "volume": 10799560.0}, {"date": "2021-09-07", "close": 54.82, "volume": 14020990.0}, {"date": "2021-09-08", "close": 52.92, "volume": 14099660.0}, {"date": "2021-09-09", "close": 52.51, "volume": 7443197.0}, {"date": "2021-09-10", "close": 51.86, "volume": 14838720.0}, {"date": "2021-09-13", "close": 50.86, "volume": 13239430.0}, {"date": "2021-09-14", "close": 49.32, "volume": 11672400.0}, {"date": "2021-09-15", "close": 48.52, "volume": 11577560.0}, {"date": "2021-09-16", "close": 48.47, "volume": 6821914.0}, {"date": "2021-09-17", "close": 48.95, "volume": 11728380.0}, {"date": "2021-09-20", "close": 46.34, "volume": 21491590.0}, {"date": "2021-09-21", "close": 47.07, "volume": 5632358.0}, {"date": "2021-09-22", "close": 48.45, "volume": 11439770.0}, {"date": "2021-09-23", "close": 48.59, "volume": 11281460.0}, {"date": "2021-09-24", "close": 46.93, "volume": 8281356.0}, {"date": "2021-09-27", "close": 48.1, "volume": 9768574.0}, {"date": "2021-09-28", "close": 46.95, "volume": 9587050.0}, {"date": "2021-09-29", "close": 46.1, "volume": 6076321.0}, {"date": "2021-09-30", "close": 47.32, "volume": 6866016.0}, {"date": "2021-10-01", "close": 46.29, "volume": 8276681.0}, {"date": "2021-10-04", "close": 44.83, "volume": 8460556.0}, {"date": "2021-10-05", "close": 46.01, "volume": 8456579.0}, {"date": "2021-10-06", "close": 45.95, "volume": 7287486.0}, {"date": "2021-10-07", "close": 49.22, "volume": 17577800.0}, {"date": "2021-10-08", "close": 50.09, "volume": 12886410.0}, {"date": "2021-10-11", "close": 49.98, "volume": 18220990.0}, {"date": "2021-10-12", "close": 49.22, "volume": 12970050.0}, {"date": "2021-10-13", "close": 50.99, "volume": 15067970.0}, {"date": "2021-10-14", "close": 50.11, "volume": 9403185.0}, {"date": "2021-10-15", "close": 50.42, "volume": 12668800.0}, {"date": "2021-10-18", "close": 50.82, "volume": 12781600.0}, {"date": "2021-10-19", "close": 52.97, "volume": 20611500.0}, {"date": "2021-10-20", "close": 53.46, "volume": 18139400.0}, {"date": "2021-10-21", "close": 53.29, "volume": 10152870.0}, {"date": "2021-10-22", "close": 52.78, "volume": 11890100.0}, {"date": "2021-10-25", "close": 52.87, "volume": 10408510.0}, {"date": "2021-10-26", "close": 49.99, "volume": 19021000.0}, {"date": "2021-10-27", "close": 49.61, "volume": 13459140.0}, {"date": "2021-10-28", "close": 49.61, "volume": 9241832.0}, {"date": "2021-10-29", "close": 47.74, "volume": 11636300.0}, {"date": "2021-11-01", "close": 50.3, "volume": 14893530.0}, {"date": "2021-11-02", "close": 48.4, "volume": 10939680.0}, {"date": "2021-11-03", "close": 49.05, "volume": 9325463.0}, {"date": "2021-11-04", "close": 47.84, "volume": 17509270.0}, {"date": "2021-11-05", "close": 46.84, "volume": 17300330.0}, {"date": "2021-11-08", "close": 48.04, "volume": 12122270.0}, {"date": "2021-11-09", "close": 47.88, "volume": 6908930.0}, {"date": "2021-11-10", "close": 48.98, "volume": 16219270.0}, {"date": "2021-11-11", "close": 51.53, "volume": 19858440.0}, {"date": "2021-11-12", "close": 51.92, "volume": 15498140.0}, {"date": "2021-11-15", "close": 51.14, "volume": 11637820.0}, {"date": "2021-11-16", "close": 51.8, "volume": 20432380.0}, {"date": "2021-11-17", "close": 50.17, "volume": 12908230.0}, {"date": "2021-11-18", "close": 48.45, "volume": 25273490.0}, {"date": "2021-11-19", "close": 48.46, "volume": 14793480.0}, {"date": "2021-11-22", "close": 47.08, "volume": 12404290.0}, {"date": "2021-11-23", "close": 46.66, "volume": 11824500.0}, {"date": "2021-11-24", "close": 47.56, "volume": 11917150.0}, {"date": "2021-11-26", "close": 45.53, "volume": 14212070.0}, {"date": "2021-11-29", "close": 44.92, "volume": 8642229.0}, {"date": "2021-11-30", "close": 44.05, "volume": 13689930.0}, {"date": "2021-12-01", "close": 43.4, "volume": 14771390.0}, {"date": "2021-12-02", "close": 42.83, "volume": 24964640.0}, {"date": "2021-12-03", "close": 39.85, "volume": 40755620.0}, {"date": "2021-12-06", "close": 41.41, "volume": 26137080.0}, {"date": "2021-12-07", "close": 43.22, "volume": 20298720.0}, {"date": "2021-12-08", "close": 43.34, "volume": 10522810.0}, {"date": "2021-12-09", "close": 42.71, "volume": 11333570.0}, {"date": "2021-12-10", "close": 43.22, "volume": 7816662.0}, {"date": "2021-12-13", "close": 41.83, "volume": 12205620.0}, {"date": "2021-12-14", "close": 41.48, "volume": 11363390.0}, {"date": "2021-12-15", "close": 40.35, "volume": 17351580.0}, {"date": "2021-12-16", "close": 39.67, "volume": 16000540.0}, {"date": "2021-12-17", "close": 39.59, "volume": 13474900.0}, {"date": "2021-12-20", "close": 37.41, "volume": 22407120.0}, {"date": "2021-12-21", "close": 39.94, "volume": 14251400.0}, {"date": "2021-12-22", "close": 39.25, "volume": 10171090.0}, {"date": "2021-12-23", "close": 38.84, "volume": 13340290.0}, {"date": "2021-12-27", "close": 38.62, "volume": 13352070.0}, {"date": "2021-12-28", "close": 37.91, "volume": 17328190.0}, {"date": "2021-12-29", "close": 34.06, "volume": 22186320.0}, {"date": "2021-12-30", "close": 37.09, "volume": 32083450.0}, {"date": "2021-12-31", "close": 36.49, "volume": 14347070.0}, {"date": "2022-01-03", "close": 36.21, "volume": 16747490.0}, {"date": "2022-01-04", "close": 34.61, "volume": 25820090.0}, {"date": "2022-01-05", "close": 33.62, "volume": 18876090.0}, {"date": "2022-01-06", "close": 35.2, "volume": 28359180.0}, {"date": "2022-01-07", "close": 36.14, "volume": 23308940.0}, {"date": "2022-01-10", "close": 36.46, "volume": 17278180.0}, {"date": "2022-01-11", "close": 38.31, "volume": 21158880.0}, {"date": "2022-01-12", "close": 38.89, "volume": 20549410.0}, {"date": "2022-01-13", "close": 36.56, "volume": 20801330.0}, {"date": "2022-01-14", "close": 37.21, "volume": 9562663.0}, {"date": "2022-01-18", "close": 36.35, "volume": 18368260.0}, {"date": "2022-01-19", "close": 36.81, "volume": 12614420.0}, {"date": "2022-01-20", "close": 38.38, "volume": 23596680.0}, {"date": "2022-01-21", "close": 36.81, "volume": 23032060.0}, {"date": "2022-01-24", "close": 36.17, "volume": 20729710.0}, {"date": "2022-01-25", "close": 35.91, "volume": 12590930.0}, {"date": "2022-01-26", "close": 34.74, "volume": 11074090.0}, {"date": "2022-01-27", "close": 33.63, "volume": 14097160.0}, {"date": "2022-01-28", "close": 34.09, "volume": 15831970.0}, {"date": "2022-01-31", "close": 37.41, "volume": 22232310.0}, {"date": "2022-02-01", "close": 37.66, "volume": 15879780.0}, {"date": "2022-02-02", "close": 36.57, "volume": 12179680.0}, {"date": "2022-02-03", "close": 35.84, "volume": 11307450.0}, {"date": "2022-02-04", "close": 36.44, "volume": 11986620.0}, {"date": "2022-02-07", "close": 35.58, "volume": 9919443.0}, {"date": "2022-02-08", "close": 37.03, "volume": 16457330.0}, {"date": "2022-02-09", "close": 38.46, "volume": 13070170.0}, {"date": "2022-02-10", "close": 37.83, "volume": 13244600.0}, {"date": "2022-02-11", "close": 36.53, "volume": 14941910.0}, {"date": "2022-02-14", "close": 36.28, "volume": 11861190.0}, {"date": "2022-02-15", "close": 37.81, "volume": 10957300.0}, {"date": "2022-02-16", "close": 37.88, "volume": 11776960.0}, {"date": "2022-02-17", "close": 37.49, "volume": 16026180.0}, {"date": "2022-02-18", "close": 35.6, "volume": 19516620.0}, {"date": "2022-02-22", "close": 34.09, "volume": 22612200.0}, {"date": "2022-02-23", "close": 33.63, "volume": 11203290.0}, {"date": "2022-02-24", "close": 33.95, "volume": 20147350.0}, {"date": "2022-02-25", "close": 34.1, "volume": 11634820.0}, {"date": "2022-02-28", "close": 33.46, "volume": 14603770.0}, {"date": "2022-03-01", "close": 33.61, "volume": 16959840.0}, {"date": "2022-03-02", "close": 32.89, "volume": 13502750.0}, {"date": "2022-03-03", "close": 31.32, "volume": 18434870.0}, {"date": "2022-03-04", "close": 29.76, "volume": 21509000.0}, {"date": "2022-03-07", "close": 28.19, "volume": 21505780.0}, {"date": "2022-03-08", "close": 28.05, "volume": 22179380.0}, {"date": "2022-03-09", "close": 29.54, "volume": 16631550.0}, {"date": "2022-03-10", "close": 26.66, "volume": 31395430.0}, {"date": "2022-03-11", "close": 24.0, "volume": 37158020.0}, {"date": "2022-03-14", "close": 21.19, "volume": 56502170.0}, {"date": "2022-03-15", "close": 22.18, "volume": 65256230.0}, {"date": "2022-03-16", "close": 30.99, "volume": 103268500.0}, {"date": "2022-03-17", "close": 28.49, "volume": 47635330.0}, {"date": "2022-03-18", "close": 30.9, "volume": 56261930.0}, {"date": "2022-03-21", "close": 28.86, "volume": 35205930.0}, {"date": "2022-03-22", "close": 31.19, "volume": 32716740.0}, {"date": "2022-03-23", "close": 31.3, "volume": 33165440.0}, {"date": "2022-03-24", "close": 30.44, "volume": 29048970.0}, {"date": "2022-03-25", "close": 29.18, "volume": 31315010.0}, {"date": "2022-03-28", "close": 29.95, "volume": 20619030.0}, {"date": "2022-03-29", "close": 31.29, "volume": 24871140.0}, {"date": "2022-03-30", "close": 30.41, "volume": 19209630.0}, {"date": "2022-03-31", "close": 28.51, "volume": 26727940.0}, {"date": "2022-04-01", "close": 30.21, "volume": 28756350.0}, {"date": "2022-04-04", "close": 32.52, "volume": 31309350.0}, {"date": "2022-04-05", "close": 30.97, "volume": 18887290.0}, {"date": "2022-04-06", "close": 30.06, "volume": 16742940.0}, {"date": "2022-04-07", "close": 28.89, "volume": 25895060.0}, {"date": "2022-04-08", "close": 28.81, "volume": 11703230.0}, {"date": "2022-04-11", "close": 28.44, "volume": 17527470.0}, {"date": "2022-04-12", "close": 27.9, "volume": 16244230.0}, {"date": "2022-04-13", "close": 28.88, "volume": 15231490.0}, {"date": "2022-04-14", "close": 27.86, "volume": 13149960.0}, {"date": "2022-04-18", "close": 27.33, "volume": 20681920.0}, {"date": "2022-04-19", "close": 27.47, "volume": 14693300.0}, {"date": "2022-04-20", "close": 26.15, "volume": 16960480.0}, {"date": "2022-04-21", "close": 24.79, "volume": 25181970.0}, {"date": "2022-04-22", "close": 25.13, "volume": 19447120.0}, {"date": "2022-04-25", "close": 25.16, "volume": 26834300.0}, {"date": "2022-04-26", "close": 24.68, "volume": 17802900.0}, {"date": "2022-04-27", "close": 25.96, "volume": 24062350.0}, {"date": "2022-04-28", "close": 26.33, "volume": 18866410.0}, {"date": "2022-04-29", "close": 28.27, "volume": 32211470.0}, {"date": "2022-05-02", "close": 28.83, "volume": 21457610.0}, {"date": "2022-05-03", "close": 28.93, "volume": 13292660.0}, {"date": "2022-05-04", "close": 29.12, "volume": 26322690.0}, {"date": "2022-05-05", "close": 27.08, "volume": 28728080.0}, {"date": "2022-05-06", "close": 25.74, "volume": 29309090.0}, {"date": "2022-05-09", "close": 24.1, "volume": 28633120.0}, {"date": "2022-05-10", "close": 24.79, "volume": 40583560.0}, {"date": "2022-05-11", "close": 24.52, "volume": 25023050.0}, {"date": "2022-05-12", "close": 24.88, "volume": 30830200.0}, {"date": "2022-05-13", "close": 26.62, "volume": 24586020.0}, {"date": "2022-05-16", "close": 26.68, "volume": 31367000.0}, {"date": "2022-05-17", "close": 27.54, "volume": 34620210.0}, {"date": "2022-05-18", "close": 26.7, "volume": 22355930.0}, {"date": "2022-05-19", "close": 27.49, "volume": 28812980.0}, {"date": "2022-05-20", "close": 26.94, "volume": 26627500.0}, {"date": "2022-05-23", "close": 26.62, "volume": 19366300.0}, {"date": "2022-05-24", "close": 24.79, "volume": 38821100.0}, {"date": "2022-05-25", "close": 25.51, "volume": 18114240.0}, {"date": "2022-05-26", "close": 27.42, "volume": 27696260.0}, {"date": "2022-05-27", "close": 27.81, "volume": 20736610.0}, {"date": "2022-05-31", "close": 29.13, "volume": 27593050.0}, {"date": "2022-06-01", "close": 28.57, "volume": 21458640.0}, {"date": "2022-06-02", "close": 30.17, "volume": 24522820.0}, {"date": "2022-06-03", "close": 29.35, "volume": 15682020.0}, {"date": "2022-06-06", "close": 30.73, "volume": 36676610.0}, {"date": "2022-06-07", "close": 32.0, "volume": 31450120.0}, {"date": "2022-06-08", "close": 33.86, "volume": 42801610.0}, {"date": "2022-06-09", "close": 31.59, "volume": 35410940.0}, {"date": "2022-06-10", "close": 31.64, "volume": 31031350.0}, {"date": "2022-06-13", "close": 29.43, "volume": 31503500.0}, {"date": "2022-06-14", "close": 31.39, "volume": 32416940.0}, {"date": "2022-06-15", "close": 31.92, "volume": 21033250.0}, {"date": "2022-06-16", "close": 30.25, "volume": 29809740.0}, {"date": "2022-06-17", "close": 31.22, "volume": 29797080.0}, {"date": "2022-06-21", "close": 32.44, "volume": 22870740.0}, {"date": "2022-06-22", "close": 31.43, "volume": 21786810.0}, {"date": "2022-06-23", "close": 32.22, "volume": 27867770.0}, {"date": "2022-06-24", "close": 33.41, "volume": 20274980.0}, {"date": "2022-06-27", "close": 33.51, "volume": 19670060.0}, {"date": "2022-06-28", "close": 33.33, "volume": 19272470.0}, {"date": "2022-06-29", "close": 32.97, "volume": 16404570.0}, {"date": "2022-06-30", "close": 32.76, "volume": 23841830.0}, {"date": "2022-07-01", "close": 33.18, "volume": 15275540.0}, {"date": "2022-07-05", "close": 33.25, "volume": 17965310.0}, {"date": "2022-07-06", "close": 32.01, "volume": 25690430.0}, {"date": "2022-07-07", "close": 32.89, "volume": 18927600.0}, {"date": "2022-07-08", "close": 32.11, "volume": 17767310.0}, {"date": "2022-07-11", "close": 29.93, "volume": 27231730.0}, {"date": "2022-07-12", "close": 30.09, "volume": 11435560.0}, {"date": "2022-07-13", "close": 30.33, "volume": 14726330.0}, {"date": "2022-07-14", "close": 29.45, "volume": 23774920.0}, {"date": "2022-07-15", "close": 29.18, "volume": 18515360.0}, {"date": "2022-07-18", "close": 30.01, "volume": 19790530.0}, {"date": "2022-07-19", "close": 30.7, "volume": 10995910.0}, {"date": "2022-07-20", "close": 30.4, "volume": 16399270.0}, {"date": "2022-07-21", "close": 31.0, "volume": 10624230.0}, {"date": "2022-07-22", "close": 29.91, "volume": 12242890.0}, {"date": "2022-07-25", "close": 30.31, "volume": 7598224.0}, {"date": "2022-07-26", "close": 29.86, "volume": 8631777.0}, {"date": "2022-07-27", "close": 30.48, "volume": 11374180.0}, {"date": "2022-07-28", "close": 29.95, "volume": 19418370.0}, {"date": "2022-07-29", "close": 28.35, "volume": 26753170.0}, {"date": "2022-08-01", "close": 27.63, "volume": 22985760.0}, {"date": "2022-08-02", "close": 28.12, "volume": 29930700.0}, {"date": "2022-08-03", "close": 28.7, "volume": 14730700.0}, {"date": "2022-08-04", "close": 29.24, "volume": 17931510.0}, {"date": "2022-08-05", "close": 28.55, "volume": 15850610.0}, {"date": "2022-08-08", "close": 28.06, "volume": 9491284.0}, {"date": "2022-08-09", "close": 27.76, "volume": 7980799.0}, {"date": "2022-08-10", "close": 27.95, "volume": 15222280.0}, {"date": "2022-08-11", "close": 28.72, "volume": 14836330.0}, {"date": "2022-08-12", "close": 28.61, "volume": 15018190.0}, {"date": "2022-08-15", "close": 28.85, "volume": 9123582.0}, {"date": "2022-08-16", "close": 28.23, "volume": 15795270.0}, {"date": "2022-08-17", "close": 27.83, "volume": 13450710.0}, {"date": "2022-08-18", "close": 27.47, "volume": 11027470.0}, {"date": "2022-08-19", "close": 27.31, "volume": 9394118.0}, {"date": "2022-08-22", "close": 27.66, "volume": 13717830.0}, {"date": "2022-08-23", "close": 28.12, "volume": 18210610.0}, {"date": "2022-08-24", "close": 28.47, "volume": 22166570.0}, {"date": "2022-08-25", "close": 30.55, "volume": 46157050.0}, {"date": "2022-08-26", "close": 30.24, "volume": 48184230.0}, {"date": "2022-08-29", "close": 29.69, "volume": 25499990.0}, {"date": "2022-08-30", "close": 28.83, "volume": 25008170.0}, {"date": "2022-08-31", "close": 29.94, "volume": 22299630.0}, {"date": "2022-09-01", "close": 29.33, "volume": 13814210.0}, {"date": "2022-09-02", "close": 28.72, "volume": 12270530.0}, {"date": "2022-09-06", "close": 27.68, "volume": 15667920.0}, {"date": "2022-09-07", "close": 28.33, "volume": 10702050.0}, {"date": "2022-09-08", "close": 27.7, "volume": 13523980.0}, {"date": "2022-09-09", "close": 28.41, "volume": 13108850.0}, {"date": "2022-09-12", "close": 29.04, "volume": 10299940.0}, {"date": "2022-09-13", "close": 27.72, "volume": 14190890.0}, {"date": "2022-09-14", "close": 27.83, "volume": 8297207.0}, {"date": "2022-09-15", "close": 27.67, "volume": 6969396.0}, {"date": "2022-09-16", "close": 26.61, "volume": 15687860.0}, {"date": "2022-09-19", "close": 27.01, "volume": 10487820.0}, {"date": "2022-09-20", "close": 26.94, "volume": 10255140.0}, {"date": "2022-09-21", "close": 25.66, "volume": 21993740.0}, {"date": "2022-09-22", "close": 25.56, "volume": 12670110.0}, {"date": "2022-09-23", "close": 24.93, "volume": 15893560.0}, {"date": "2022-09-26", "close": 25.4, "volume": 16528080.0}, {"date": "2022-09-27", "close": 25.26, "volume": 22729990.0}, {"date": "2022-09-28", "close": 25.73, "volume": 21101690.0}, {"date": "2022-09-29", "close": 24.56, "volume": 16762910.0}, {"date": "2022-09-30", "close": 24.64, "volume": 17367050.0}, {"date": "2022-10-03", "close": 24.74, "volume": 13566810.0}, {"date": "2022-10-04", "close": 26.29, "volume": 28828390.0}, {"date": "2022-10-05", "close": 26.32, "volume": 13319400.0}, {"date": "2022-10-06", "close": 25.88, "volume": 12493230.0}, {"date": "2022-10-07", "close": 24.74, "volume": 17412220.0}, {"date": "2022-10-10", "close": 23.42, "volume": 20214270.0}, {"date": "2022-10-11", "close": 22.57, "volume": 25889410.0}, {"date": "2022-10-12", "close": 22.53, "volume": 19650180.0}, {"date": "2022-10-13", "close": 22.24, "volume": 24419600.0}, {"date": "2022-10-14", "close": 21.65, "volume": 18434530.0}, {"date": "2022-10-17", "close": 22.52, "volume": 17804290.0}, {"date": "2022-10-18", "close": 22.55, "volume": 17760420.0}, {"date": "2022-10-19", "close": 20.99, "volume": 38354350.0}, {"date": "2022-10-20", "close": 21.34, "volume": 29412060.0}, {"date": "2022-10-21", "close": 21.45, "volume": 25580100.0}, {"date": "2022-10-24", "close": 18.41, "volume": 74385820.0}, {"date": "2022-10-25", "close": 19.03, "volume": 36307130.0}, {"date": "2022-10-26", "close": 20.64, "volume": 44743120.0}, {"date": "2022-10-27", "close": 19.83, "volume": 22095080.0}, {"date": "2022-10-28", "close": 19.07, "volume": 25907520.0}, {"date": "2022-10-31", "close": 19.2, "volume": 18577790.0}, {"date": "2022-11-01", "close": 20.26, "volume": 29201730.0}, {"date": "2022-11-02", "close": 20.38, "volume": 30577360.0}, {"date": "2022-11-03", "close": 21.07, "volume": 26696760.0}, {"date": "2022-11-04", "close": 22.81, "volume": 38307640.0}, {"date": "2022-11-07", "close": 22.63, "volume": 16709660.0}, {"date": "2022-11-08", "close": 22.48, "volume": 16551380.0}, {"date": "2022-11-09", "close": 20.91, "volume": 32807870.0}, {"date": "2022-11-10", "close": 22.68, "volume": 27654610.0}, {"date": "2022-11-11", "close": 24.09, "volume": 34325900.0}, {"date": "2022-11-14", "close": 24.47, "volume": 18752720.0}, {"date": "2022-11-15", "close": 26.81, "volume": 44882550.0}, {"date": "2022-11-16", "close": 25.96, "volume": 17304180.0}, {"date": "2022-11-17", "close": 26.96, "volume": 25270240.0}, {"date": "2022-11-18", "close": 25.91, "volume": 26591240.0}, {"date": "2022-11-21", "close": 24.98, "volume": 21298520.0}, {"date": "2022-11-22", "close": 24.5, "volume": 14097730.0}, {"date": "2022-11-23", "close": 25.1, "volume": 11371380.0}, {"date": "2022-11-25", "close": 23.99, "volume": 12664330.0}, {"date": "2022-11-28", "close": 24.93, "volume": 22076830.0}, {"date": "2022-11-29", "close": 26.39, "volume": 24974570.0}, {"date": "2022-11-30", "close": 28.41, "volume": 47137310.0}, {"date": "2022-12-01", "close": 28.08, "volume": 17044470.0}, {"date": "2022-12-02", "close": 29.85, "volume": 40392850.0}, {"date": "2022-12-05", "close": 29.78, "volume": 38793660.0}, {"date": "2022-12-06", "close": 30.35, "volume": 18608510.0}, {"date": "2022-12-07", "close": 29.66, "volume": 19263650.0}, {"date": "2022-12-08", "close": 31.47, "volume": 31358730.0}, {"date": "2022-12-09", "close": 31.03, "volume": 18426370.0}, {"date": "2022-12-12", "close": 30.13, "volume": 22765140.0}, {"date": "2022-12-13", "close": 30.84, "volume": 27114260.0}, {"date": "2022-12-14", "close": 30.93, "volume": 15542200.0}, {"date": "2022-12-15", "close": 29.95, "volume": 30207390.0}, {"date": "2022-12-16", "close": 30.06, "volume": 16979190.0}, {"date": "2022-12-19", "close": 30.04, "volume": 15159680.0}, {"date": "2022-12-20", "close": 29.7, "volume": 12815730.0}, {"date": "2022-12-21", "close": 30.84, "volume": 23702530.0}, {"date": "2022-12-22", "close": 30.68, "volume": 12344940.0}, {"date": "2022-12-23", "close": 29.92, "volume": 13365090.0}, {"date": "2022-12-27", "close": 31.43, "volume": 23369280.0}, {"date": "2022-12-28", "close": 29.91, "volume": 22278840.0}, {"date": "2022-12-29", "close": 30.94, "volume": 14364310.0}, {"date": "2022-12-30", "close": 30.2, "volume": 12574140.0}, {"date": "2023-01-03", "close": 31.8, "volume": 24029780.0}, {"date": "2023-01-04", "close": 34.6, "volume": 37320590.0}, {"date": "2023-01-05", "close": 34.76, "volume": 19675040.0}, {"date": "2023-01-06", "close": 34.57, "volume": 16138700.0}, {"date": "2023-01-09", "close": 34.61, "volume": 22050660.0}, {"date": "2023-01-10", "close": 35.04, "volume": 14579910.0}, {"date": "2023-01-11", "close": 34.86, "volume": 14447210.0}, {"date": "2023-01-12", "close": 34.38, "volume": 18705240.0}, {"date": "2023-01-13", "close": 35.38, "volume": 16158330.0}, {"date": "2023-01-17", "close": 34.19, "volume": 27216470.0}, {"date": "2023-01-18", "close": 33.32, "volume": 21910720.0}, {"date": "2023-01-19", "close": 33.94, "volume": 18652710.0}, {"date": "2023-01-20", "close": 34.85, "volume": 18329760.0}, {"date": "2023-01-23", "close": 35.18, "volume": 13631060.0}, {"date": "2023-01-24", "close": 35.02, "volume": 7607864.0}, {"date": "2023-01-25", "close": 35.15, "volume": 9155072.0}, {"date": "2023-01-26", "close": 36.15, "volume": 18926040.0}, {"date": "2023-01-27", "close": 35.83, "volume": 14556610.0}, {"date": "2023-01-30", "close": 34.11, "volume": 27137550.0}, {"date": "2023-01-31", "close": 33.87, "volume": 21029580.0}, {"date": "2023-02-01", "close": 35.19, "volume": 22962290.0}, {"date": "2023-02-02", "close": 34.45, "volume": 21719980.0}, {"date": "2023-02-03", "close": 33.35, "volume": 26848580.0}, {"date": "2023-02-06", "close": 32.6, "volume": 25021850.0}, {"date": "2023-02-07", "close": 33.13, "volume": 18471300.0}, {"date": "2023-02-08", "close": 32.37, "volume": 17977290.0}, {"date": "2023-02-09", "close": 33.12, "volume": 17818220.0}, {"date": "2023-02-10", "close": 31.71, "volume": 22546170.0}, {"date": "2023-02-13", "close": 32.71, "volume": 17866130.0}, {"date": "2023-02-14", "close": 32.31, "volume": 12022760.0}, {"date": "2023-02-15", "close": 32.12, "volume": 11230980.0}, {"date": "2023-02-16", "close": 32.34, "volume": 13470770.0}, {"date": "2023-02-17", "close": 31.22, "volume": 19579610.0}, {"date": "2023-02-21", "close": 30.16, "volume": 20856020.0}, {"date": "2023-02-22", "close": 30.23, "volume": 13749910.0}, {"date": "2023-02-23", "close": 30.03, "volume": 21059640.0}, {"date": "2023-02-24", "close": 28.91, "volume": 24900440.0}, {"date": "2023-02-27", "close": 29.38, "volume": 16049750.0}, {"date": "2023-02-28", "close": 29.19, "volume": 14846220.0}, {"date": "2023-03-01", "close": 30.5, "volume": 26761190.0}, {"date": "2023-03-02", "close": 31.49, "volume": 25629600.0}, {"date": "2023-03-03", "close": 31.65, "volume": 15207330.0}, {"date": "2023-03-06", "close": 30.96, "volume": 15815070.0}, {"date": "2023-03-07", "close": 30.05, "volume": 15708050.0}, {"date": "2023-03-08", "close": 29.74, "volume": 14574140.0}, {"date": "2023-03-09", "close": 28.11, "volume": 29801090.0}, {"date": "2023-03-10", "close": 28.22, "volume": 21824830.0}, {"date": "2023-03-13", "close": 28.67, "volume": 21528740.0}, {"date": "2023-03-14", "close": 28.93, "volume": 16422780.0}, {"date": "2023-03-15", "close": 28.18, "volume": 22223990.0}, {"date": "2023-03-16", "close": 28.95, "volume": 18534330.0}, {"date": "2023-03-17", "close": 28.94, "volume": 19661040.0}, {"date": "2023-03-20", "close": 28.71, "volume": 16119050.0}, {"date": "2023-03-21", "close": 29.14, "volume": 13043800.0}, {"date": "2023-03-22", "close": 28.92, "volume": 10909350.0}, {"date": "2023-03-23", "close": 30.31, "volume": 24520680.0}, {"date": "2023-03-24", "close": 30.33, "volume": 15276850.0}, {"date": "2023-03-27", "close": 29.66, "volume": 14972010.0}, {"date": "2023-03-28", "close": 30.94, "volume": 35692330.0}, {"date": "2023-03-29", "close": 31.14, "volume": 22856780.0}, {"date": "2023-03-30", "close": 31.73, "volume": 30264240.0}, {"date": "2023-03-31", "close": 31.19, "volume": 20932140.0}, {"date": "2023-04-03", "close": 31.11, "volume": 23606740.0}, {"date": "2023-04-04", "close": 30.7, "volume": 25994230.0}, {"date": "2023-04-05", "close": 29.93, "volume": 20122950.0}, {"date": "2023-04-06", "close": 30.43, "volume": 15465360.0}, {"date": "2023-04-10", "close": 30.09, "volume": 12068680.0}, {"date": "2023-04-11", "close": 29.97, "volume": 15094470.0}, {"date": "2023-04-12", "close": 28.6, "volume": 20514520.0}, {"date": "2023-04-13", "close": 29.4, "volume": 15062500.0}, {"date": "2023-04-14", "close": 28.9, "volume": 10625830.0}, {"date": "2023-04-17", "close": 29.74, "volume": 11257810.0}, {"date": "2023-04-18", "close": 29.69, "volume": 11358530.0}, {"date": "2023-04-19", "close": 29.24, "volume": 8771494.0}, {"date": "2023-04-20", "close": 28.91, "volume": 11546920.0}, {"date": "2023-04-21", "close": 28.31, "volume": 13946900.0}, {"date": "2023-04-24", "close": 27.66, "volume": 13541080.0}, {"date": "2023-04-25", "close": 26.71, "volume": 22415990.0}, {"date": "2023-04-26", "close": 27.27, "volume": 14700010.0}, {"date": "2023-04-27", "close": 27.69, "volume": 11985930.0}, {"date": "2023-04-28", "close": 27.96, "volume": 16586120.0}, {"date": "2023-05-01", "close": 27.87, "volume": 8378788.0}, {"date": "2023-05-02", "close": 26.9, "volume": 24418890.0}, {"date": "2023-05-03", "close": 26.87, "volume": 11547170.0}, {"date": "2023-05-04", "close": 27.33, "volume": 20462510.0}, {"date": "2023-05-05", "close": 27.67, "volume": 11788590.0}, {"date": "2023-05-08", "close": 27.45, "volume": 11082710.0}, {"date": "2023-05-09", "close": 26.77, "volume": 12824340.0}, {"date": "2023-05-10", "close": 26.67, "volume": 18366970.0}, {"date": "2023-05-11", "close": 27.56, "volume": 24475080.0}, {"date": "2023-05-12", "close": 26.79, "volume": 17669910.0}, {"date": "2023-05-15", "close": 28.34, "volume": 27310210.0}, {"date": "2023-05-16", "close": 28.05, "volume": 17891480.0}, {"date": "2023-05-17", "close": 28.01, "volume": 19198220.0}, {"date": "2023-05-18", "close": 26.84, "volume": 30802540.0}, {"date": "2023-05-19", "close": 26.6, "volume": 15062040.0}, {"date": "2023-05-22", "close": 27.15, "volume": 15864620.0}, {"date": "2023-05-23", "close": 26.3, "volume": 18102730.0}, {"date": "2023-05-24", "close": 25.87, "volume": 13448080.0}, {"date": "2023-05-25", "close": 25.33, "volume": 21976570.0}, {"date": "2023-05-26", "close": 26.08, "volume": 19464560.0}, {"date": "2023-05-30", "close": 25.13, "volume": 23531230.0}, {"date": "2023-05-31", "close": 24.95, "volume": 25715670.0}, {"date": "2023-06-01", "close": 26.19, "volume": 36050660.0}, {"date": "2023-06-02", "close": 26.97, "volume": 28998550.0}, {"date": "2023-06-05", "close": 26.75, "volume": 13067570.0}, {"date": "2023-06-06", "close": 27.73, "volume": 24981430.0}, {"date": "2023-06-07", "close": 27.43, "volume": 22356810.0}, {"date": "2023-06-08", "close": 27.85, "volume": 17403590.0}, {"date": "2023-06-09", "close": 27.9, "volume": 17618710.0}, {"date": "2023-06-12", "close": 27.81, "volume": 14037730.0}, {"date": "2023-06-13", "close": 28.46, "volume": 18437920.0}, {"date": "2023-06-14", "close": 29.25, "volume": 25421430.0}, {"date": "2023-06-15", "close": 29.81, "volume": 23280800.0}, {"date": "2023-06-16", "close": 29.52, "volume": 21028400.0}, {"date": "2023-06-20", "close": 27.84, "volume": 27373070.0}, {"date": "2023-06-21", "close": 27.56, "volume": 15215700.0}, {"date": "2023-06-22", "close": 27.51, "volume": 9572896.0}, {"date": "2023-06-23", "close": 26.76, "volume": 14370140.0}, {"date": "2023-06-26", "close": 26.89, "volume": 11125900.0}, {"date": "2023-06-27", "close": 27.75, "volume": 12627680.0}, {"date": "2023-06-28", "close": 27.4, "volume": 14200000.0}, {"date": "2023-06-29", "close": 26.83, "volume": 14379720.0}, {"date": "2023-06-30", "close": 26.93, "volume": 10034990.0}, {"date": "2023-07-03", "close": 27.57, "volume": 10778090.0}, {"date": "2023-07-05", "close": 27.35, "volume": 10887250.0}, {"date": "2023-07-06", "close": 26.49, "volume": 13747250.0}, {"date": "2023-07-07", "close": 27.48, "volume": 27596700.0}, {"date": "2023-07-10", "close": 27.56, "volume": 13841610.0}, {"date": "2023-07-11", "close": 27.93, "volume": 14421630.0}, {"date": "2023-07-12", "close": 29.13, "volume": 31247450.0}, {"date": "2023-07-13", "close": 30.15, "volume": 31808300.0}, {"date": "2023-07-14", "close": 29.25, "volume": 20819880.0}, {"date": "2023-07-17", "close": 29.08, "volume": 14698760.0}, {"date": "2023-07-18", "close": 27.96, "volume": 25435880.0}, {"date": "2023-07-19", "close": 28.29, "volume": 16965240.0}, {"date": "2023-07-20", "close": 28.07, "volume": 13810080.0}, {"date": "2023-07-21", "close": 28.17, "volume": 10464970.0}, {"date": "2023-07-24", "close": 29.45, "volume": 43975340.0}, {"date": "2023-07-25", "close": 29.48, "volume": 24394760.0}, {"date": "2023-07-26", "close": 30.16, "volume": 23897900.0}, {"date": "2023-07-27", "close": 29.51, "volume": 22197500.0}, {"date": "2023-07-28", "close": 31.74, "volume": 39066680.0}, {"date": "2023-07-31", "close": 31.96, "volume": 22696040.0}, {"date": "2023-08-01", "close": 31.08, "volume": 19470260.0}, {"date": "2023-08-02", "close": 29.63, "volume": 23609500.0}, {"date": "2023-08-03", "close": 30.84, "volume": 24519210.0}, {"date": "2023-08-04", "close": 30.58, "volume": 20603750.0}, {"date": "2023-08-07", "close": 30.1, "volume": 17632170.0}, {"date": "2023-08-08", "close": 29.51, "volume": 20616810.0}, {"date": "2023-08-09", "close": 29.76, "volume": 16438280.0}, {"date": "2023-08-10", "close": 30.03, "volume": 27408170.0}, {"date": "2023-08-11", "close": 28.8, "volume": 26023170.0}, {"date": "2023-08-14", "close": 28.71, "volume": 15841850.0}, {"date": "2023-08-15", "close": 28.11, "volume": 17937050.0}, {"date": "2023-08-16", "close": 27.63, "volume": 20140870.0}, {"date": "2023-08-17", "close": 27.87, "volume": 18540370.0}, {"date": "2023-08-18", "close": 26.86, "volume": 24940400.0}, {"date": "2023-08-21", "close": 26.96, "volume": 16828950.0}, {"date": "2023-08-22", "close": 27.02, "volume": 17096360.0}, {"date": "2023-08-23", "close": 27.56, "volume": 15462560.0}, {"date": "2023-08-24", "close": 27.68, "volume": 14822450.0}, {"date": "2023-08-25", "close": 27.56, "volume": 19634310.0}, {"date": "2023-08-28", "close": 28.35, "volume": 18446160.0}, {"date": "2023-08-29", "close": 29.22, "volume": 26839480.0}, {"date": "2023-08-30", "close": 28.98, "volume": 15462920.0}, {"date": "2023-08-31", "close": 28.71, "volume": 18781700.0}, {"date": "2023-09-01", "close": 29.71, "volume": 31554640.0}, {"date": "2023-09-05", "close": 28.9, "volume": 15801030.0}, {"date": "2023-09-06", "close": 28.88, "volume": 9928004.0}, {"date": "2023-09-07", "close": 27.67, "volume": 26282840.0}, {"date": "2023-09-08", "close": 27.49, "volume": 15954830.0}, {"date": "2023-09-11", "close": 28.0, "volume": 12865510.0}, {"date": "2023-09-12", "close": 27.96, "volume": 11439320.0}, {"date": "2023-09-13", "close": 27.78, "volume": 11349210.0}, {"date": "2023-09-14", "close": 27.89, "volume": 9924074.0}, {"date": "2023-09-15", "close": 27.7, "volume": 11905280.0}, {"date": "2023-09-18", "close": 27.65, "volume": 12409620.0}, {"date": "2023-09-19", "close": 27.5, "volume": 9489382.0}, {"date": "2023-09-20", "close": 27.09, "volume": 10126810.0}, {"date": "2023-09-21", "close": 26.53, "volume": 16696200.0}, {"date": "2023-09-22", "close": 27.51, "volume": 24505770.0}, {"date": "2023-09-25", "close": 27.31, "volume": 17672510.0}, {"date": "2023-09-26", "close": 26.94, "volume": 12873230.0}, {"date": "2023-09-27", "close": 27.07, "volume": 11146050.0}, {"date": "2023-09-28", "close": 27.01, "volume": 11970870.0}, {"date": "2023-09-29", "close": 27.37, "volume": 13877160.0}, {"date": "2023-10-02", "close": 27.35, "volume": 11016070.0}, {"date": "2023-10-03", "close": 26.78, "volume": 17138640.0}, {"date": "2023-10-04", "close": 26.53, "volume": 12568860.0}, {"date": "2023-10-05", "close": 26.65, "volume": 7812336.0}, {"date": "2023-10-06", "close": 27.61, "volume": 21685840.0}, {"date": "2023-10-09", "close": 27.55, "volume": 13483210.0}, {"date": "2023-10-10", "close": 28.51, "volume": 29144510.0}, {"date": "2023-10-11", "close": 28.66, "volume": 20480230.0}, {"date": "2023-10-12", "close": 27.59, "volume": 23762430.0}, {"date": "2023-10-13", "close": 27.28, "volume": 14743070.0}, {"date": "2023-10-16", "close": 27.47, "volume": 11162020.0}, {"date": "2023-10-17", "close": 27.1, "volume": 11383370.0}, {"date": "2023-10-18", "close": 26.55, "volume": 12868850.0}, {"date": "2023-10-19", "close": 26.11, "volume": 14463230.0}, {"date": "2023-10-20", "close": 25.64, "volume": 14691410.0}, {"date": "2023-10-23", "close": 25.89, "volume": 12976560.0}, {"date": "2023-10-24", "close": 26.97, "volume": 35866880.0}, {"date": "2023-10-25", "close": 26.26, "volume": 18140150.0}, {"date": "2023-10-26", "close": 26.3, "volume": 17234240.0}, {"date": "2023-10-27", "close": 26.49, "volume": 20847600.0}, {"date": "2023-10-30", "close": 26.63, "volume": 22784300.0}, {"date": "2023-10-31", "close": 26.05, "volume": 26783050.0}, {"date": "2023-11-01", "close": 25.97, "volume": 16308320.0}, {"date": "2023-11-02", "close": 26.28, "volume": 14503250.0}, {"date": "2023-11-03", "close": 27.34, "volume": 31303060.0}, {"date": "2023-11-06", "close": 27.44, "volume": 23492340.0}, {"date": "2023-11-07", "close": 27.4, "volume": 14387770.0}, {"date": "2023-11-08", "close": 27.39, "volume": 13770890.0}, {"date": "2023-11-09", "close": 26.82, "volume": 13332170.0}, {"date": "2023-11-10", "close": 26.87, "volume": 13400620.0}, {"date": "2023-11-13", "close": 27.2, "volume": 17031150.0}, {"date": "2023-11-14", "close": 27.77, "volume": 28615680.0}, {"date": "2023-11-15", "close": 28.72, "volume": 45667380.0}, {"date": "2023-11-16", "close": 27.55, "volume": 45815300.0}, {"date": "2023-11-17", "close": 27.66, "volume": 17503890.0}, {"date": "2023-11-20", "close": 28.69, "volume": 34212690.0}, {"date": "2023-11-21", "close": 27.97, "volume": 26156620.0}, {"date": "2023-11-22", "close": 28.12, "volume": 19353520.0}, {"date": "2023-11-24", "close": 28.56, "volume": 16750410.0}, {"date": "2023-11-27", "close": 28.02, "volume": 17532980.0}, {"date": "2023-11-28", "close": 28.28, "volume": 22173700.0}, {"date": "2023-11-29", "close": 27.8, "volume": 22731360.0}, {"date": "2023-11-30", "close": 28.06, "volume": 15988630.0}, {"date": "2023-12-01", "close": 27.67, "volume": 22908100.0}, {"date": "2023-12-04", "close": 26.93, "volume": 21246440.0}, {"date": "2023-12-05", "close": 26.77, "volume": 17943570.0}, {"date": "2023-12-06", "close": 26.77, "volume": 12135900.0}, {"date": "2023-12-07", "close": 26.97, "volume": 11748450.0}, {"date": "2023-12-08", "close": 26.69, "volume": 16627220.0}, {"date": "2023-12-11", "close": 26.84, "volume": 20332030.0}, {"date": "2023-12-12", "close": 27.16, "volume": 12444680.0}, {"date": "2023-12-13", "close": 27.01, "volume": 20839770.0}, {"date": "2023-12-14", "close": 27.34, "volume": 21423160.0}, {"date": "2023-12-15", "close": 27.34, "volume": 18921260.0}, {"date": "2023-12-18", "close": 26.49, "volume": 20405640.0}, {"date": "2023-12-19", "close": 26.81, "volume": 16761890.0}, {"date": "2023-12-20", "close": 26.06, "volume": 24709240.0}, {"date": "2023-12-21", "close": 26.96, "volume": 20987010.0}, {"date": "2023-12-22", "close": 25.81, "volume": 41317150.0}, {"date": "2023-12-26", "close": 26.04, "volume": 18063170.0}, {"date": "2023-12-27", "close": 25.93, "volume": 22707560.0}, {"date": "2023-12-28", "close": 26.64, "volume": 23376830.0}, {"date": "2023-12-29", "close": 27.0, "volume": 24039420.0}, {"date": "2024-01-02", "close": 26.07, "volume": 24740560.0}, {"date": "2024-01-03", "close": 26.51, "volume": 24618830.0}, {"date": "2024-01-04", "close": 26.2, "volume": 14041800.0}, {"date": "2024-01-05", "close": 25.88, "volume": 25076230.0}, {"date": "2024-01-08", "close": 25.58, "volume": 20731290.0}, {"date": "2024-01-09", "close": 25.21, "volume": 21797330.0}, {"date": "2024-01-10", "close": 25.1, "volume": 16574190.0}, {"date": "2024-01-11", "close": 25.63, "volume": 24900780.0}, {"date": "2024-01-12", "close": 25.43, "volume": 25319800.0}, {"date": "2024-01-16", "close": 24.45, "volume": 27861630.0}, {"date": "2024-01-17", "close": 23.81, "volume": 31017440.0}, {"date": "2024-01-18", "close": 23.71, "volume": 24354530.0}, {"date": "2024-01-19", "close": 23.77, "volume": 38102230.0}, {"date": "2024-01-22", "close": 23.11, "volume": 31089260.0}, {"date": "2024-01-23", "close": 24.24, "volume": 44189110.0}, {"date": "2024-01-24", "close": 24.94, "volume": 44035460.0}, {"date": "2024-01-25", "close": 24.72, "volume": 25039690.0}, {"date": "2024-01-26", "close": 24.48, "volume": 17955470.0}, {"date": "2024-01-29", "close": 23.85, "volume": 31732390.0}, {"date": "2024-01-30", "close": 23.36, "volume": 23459190.0}, {"date": "2024-01-31", "close": 23.34, "volume": 24737960.0}, {"date": "2024-02-01", "close": 23.66, "volume": 17751760.0}, {"date": "2024-02-02", "close": 23.13, "volume": 27357550.0}, {"date": "2024-02-05", "close": 23.38, "volume": 19154750.0}, {"date": "2024-02-06", "close": 24.95, "volume": 51017410.0}, {"date": "2024-02-07", "close": 24.42, "volume": 35719900.0}, {"date": "2024-02-08", "close": 23.96, "volume": 28642350.0}, {"date": "2024-02-09", "close": 24.32, "volume": 20915190.0}, {"date": "2024-02-12", "close": 24.98, "volume": 29283330.0}, {"date": "2024-02-13", "close": 24.28, "volume": 19708150.0}, {"date": "2024-02-14", "close": 25.15, "volume": 19583270.0}, {"date": "2024-02-15", "close": 25.19, "volume": 15696800.0}, {"date": "2024-02-16", "close": 25.41, "volume": 20300350.0}, {"date": "2024-02-20", "close": 24.97, "volume": 20401900.0}, {"date": "2024-02-21", "close": 25.39, "volume": 18346610.0}, {"date": "2024-02-22", "close": 25.75, "volume": 16191390.0}, {"date": "2024-02-23", "close": 25.94, "volume": 19214170.0}, {"date": "2024-02-26", "close": 25.79, "volume": 14341400.0}, {"date": "2024-02-27", "close": 26.15, "volume": 19857190.0}, {"date": "2024-02-28", "close": 25.35, "volume": 20312450.0}, {"date": "2024-02-29", "close": 25.36, "volume": 17448480.0}, {"date": "2024-03-01", "close": 25.99, "volume": 17535470.0}, {"date": "2024-03-04", "close": 25.16, "volume": 31139580.0}, {"date": "2024-03-05", "close": 24.62, "volume": 18961140.0}, {"date": "2024-03-06", "close": 25.04, "volume": 24425330.0}, {"date": "2024-03-07", "close": 24.91, "volume": 16165040.0}, {"date": "2024-03-08", "close": 24.97, "volume": 21249240.0}, {"date": "2024-03-11", "close": 25.7, "volume": 24928170.0}, {"date": "2024-03-12", "close": 26.8, "volume": 34019060.0}, {"date": "2024-03-13", "close": 27.11, "volume": 27130780.0}, {"date": "2024-03-14", "close": 26.44, "volume": 21094840.0}, {"date": "2024-03-15", "close": 26.31, "volume": 17849060.0}, {"date": "2024-03-18", "close": 26.53, "volume": 13491720.0}, {"date": "2024-03-19", "close": 26.44, "volume": 18082500.0}, {"date": "2024-03-20", "close": 27.04, "volume": 26927510.0}, {"date": "2024-03-21", "close": 26.59, "volume": 19647920.0}, {"date": "2024-03-22", "close": 26.22, "volume": 18239430.0}, {"date": "2024-03-25", "close": 26.09, "volume": 13813030.0}, {"date": "2024-03-26", "close": 26.05, "volume": 10987070.0}, {"date": "2024-03-27", "close": 26.08, "volume": 18266620.0}, {"date": "2024-03-28", "close": 26.25, "volume": 18901060.0}, {"date": "2024-04-01", "close": 26.84, "volume": 18658500.0}, {"date": "2024-04-02", "close": 26.94, "volume": 13574150.0}, {"date": "2024-04-03", "close": 26.82, "volume": 10398580.0}, {"date": "2024-04-04", "close": 26.52, "volume": 13603300.0}, {"date": "2024-04-05", "close": 26.58, "volume": 13148180.0}, {"date": "2024-04-08", "close": 26.65, "volume": 8962242.0}, {"date": "2024-04-09", "close": 27.08, "volume": 15074440.0}, {"date": "2024-04-10", "close": 26.98, "volume": 16079180.0}, {"date": "2024-04-11", "close": 27.22, "volume": 14351830.0}, {"date": "2024-04-12", "close": 26.08, "volume": 29369270.0}, {"date": "2024-04-15", "close": 25.93, "volume": 14751180.0}, {"date": "2024-04-16", "close": 25.55, "volume": 18884040.0}, {"date": "2024-04-17", "close": 25.45, "volume": 17084110.0}, {"date": "2024-04-18", "close": 25.66, "volume": 15705080.0}, {"date": "2024-04-19", "close": 25.51, "volume": 17976300.0}, {"date": "2024-04-22", "close": 26.56, "volume": 24219050.0}, {"date": "2024-04-23", "close": 27.33, "volume": 25192850.0}, {"date": "2024-04-24", "close": 27.96, "volume": 25625210.0}, {"date": "2024-04-25", "close": 28.01, "volume": 16110330.0}, {"date": "2024-04-26", "close": 28.8, "volume": 21409080.0}, {"date": "2024-04-29", "close": 28.71, "volume": 13441750.0}, {"date": "2024-04-30", "close": 27.87, "volume": 27587100.0}, {"date": "2024-05-01", "close": 27.97, "volume": 14119380.0}, {"date": "2024-05-02", "close": 30.17, "volume": 49074850.0}, {"date": "2024-05-03", "close": 30.67, "volume": 30545190.0}, {"date": "2024-05-06", "close": 30.47, "volume": 14449440.0}, {"date": "2024-05-07", "close": 29.77, "volume": 22988420.0}, {"date": "2024-05-08", "close": 29.57, "volume": 22541710.0}, {"date": "2024-05-09", "close": 30.16, "volume": 19178450.0}, {"date": "2024-05-10", "close": 30.1, "volume": 19494850.0}, {"date": "2024-05-13", "close": 31.24, "volume": 29199830.0}, {"date": "2024-05-14", "close": 30.97, "volume": 17437760.0}, {"date": "2024-05-15", "close": 31.33, "volume": 14777930.0}, {"date": "2024-05-16", "close": 32.16, "volume": 38192140.0}, {"date": "2024-05-17", "close": 32.26, "volume": 37542190.0}, {"date": "2024-05-20", "close": 31.89, "volume": 20886130.0}, {"date": "2024-05-21", "close": 31.16, "volume": 24042130.0}, {"date": "2024-05-22", "close": 30.75, "volume": 17019880.0}, {"date": "2024-05-23", "close": 29.93, "volume": 32405000.0}, {"date": "2024-05-24", "close": 29.88, "volume": 15432120.0}, {"date": "2024-05-28", "close": 29.86, "volume": 15641530.0}, {"date": "2024-05-29", "close": 29.44, "volume": 13558770.0}, {"date": "2024-05-30", "close": 29.81, "volume": 19527350.0}, {"date": "2024-05-31", "close": 29.2, "volume": 20773140.0}, {"date": "2024-06-03", "close": 29.15, "volume": 15665040.0}, {"date": "2024-06-04", "close": 29.14, "volume": 12369090.0}, {"date": "2024-06-05", "close": 29.56, "volume": 10674360.0}, {"date": "2024-06-06", "close": 29.68, "volume": 11957450.0}, {"date": "2024-06-07", "close": 28.81, "volume": 15159050.0}, {"date": "2024-06-10", "close": 29.08, "volume": 8682749.0}, {"date": "2024-06-11", "close": 28.9, "volume": 9253651.0}, {"date": "2024-06-12", "close": 28.97, "volume": 14114090.0}, {"date": "2024-06-13", "close": 29.17, "volume": 15977230.0}, {"date": "2024-06-14", "close": 28.75, "volume": 16762810.0}, {"date": "2024-06-17", "close": 28.91, "volume": 10966710.0}, {"date": "2024-06-18", "close": 28.79, "volume": 8185934.0}, {"date": "2024-06-20", "close": 28.61, "volume": 10921430.0}, {"date": "2024-06-21", "close": 28.29, "volume": 17162840.0}, {"date": "2024-06-24", "close": 28.41, "volume": 11385390.0}, {"date": "2024-06-25", "close": 28.0, "volume": 14089900.0}, {"date": "2024-06-26", "close": 27.99, "volume": 9249654.0}, {"date": "2024-06-27", "close": 27.22, "volume": 20993100.0}, {"date": "2024-06-28", "close": 27.02, "volume": 15955990.0}, {"date": "2024-07-01", "close": 27.1, "volume": 14909870.0}, {"date": "2024-07-02", "close": 27.31, "volume": 11800310.0}, {"date": "2024-07-03", "close": 28.21, "volume": 20743140.0}, {"date": "2024-07-05", "close": 27.6, "volume": 15153390.0}, {"date": "2024-07-08", "close": 27.33, "volume": 14301700.0}, {"date": "2024-07-09", "close": 28.04, "volume": 21846310.0}, {"date": "2024-07-10", "close": 27.98, "volume": 16552950.0}, {"date": "2024-07-11", "close": 28.64, "volume": 26388600.0}, {"date": "2024-07-12", "close": 28.81, "volume": 14950550.0}, {"date": "2024-07-15", "close": 27.83, "volume": 17803100.0}, {"date": "2024-07-16", "close": 27.74, "volume": 23821210.0}, {"date": "2024-07-17", "close": 27.42, "volume": 15033730.0}, {"date": "2024-07-18", "close": 27.09, "volume": 20165490.0}, {"date": "2024-07-19", "close": 26.87, "volume": 11696110.0}, {"date": "2024-07-22", "close": 27.58, "volume": 16689080.0}, {"date": "2024-07-23", "close": 27.1, "volume": 12809560.0}, {"date": "2024-07-24", "close": 26.53, "volume": 12027920.0}, {"date": "2024-07-25", "close": 26.28, "volume": 11945390.0}, {"date": "2024-07-26", "close": 26.46, "volume": 11034720.0}, {"date": "2024-07-29", "close": 26.5, "volume": 6964601.0}, {"date": "2024-07-30", "close": 26.07, "volume": 11196460.0}, {"date": "2024-07-31", "close": 26.5, "volume": 14196050.0}, {"date": "2024-08-01", "close": 25.93, "volume": 12244540.0}, {"date": "2024-08-02", "close": 25.63, "volume": 16441620.0}, {"date": "2024-08-05", "close": 25.76, "volume": 17546860.0}, {"date": "2024-08-06", "close": 26.06, "volume": 15263310.0}, {"date": "2024-08-07", "close": 25.85, "volume": 12216890.0}, {"date": "2024-08-08", "close": 26.57, "volume": 13638930.0}, {"date": "2024-08-09", "close": 26.35, "volume": 7236306.0}, {"date": "2024-08-12", "close": 26.64, "volume": 11302960.0}, {"date": "2024-08-13", "close": 26.61, "volume": 14219240.0}, {"date": "2024-08-14", "close": 26.0, "volume": 20423380.0}, {"date": "2024-08-15", "close": 26.43, "volume": 15551230.0}, {"date": "2024-08-16", "close": 26.99, "volume": 19220940.0}, {"date": "2024-08-19", "close": 27.33, "volume": 15250790.0}, {"date": "2024-08-20", "close": 26.16, "volume": 34952060.0}, {"date": "2024-08-21", "close": 26.61, "volume": 26337270.0}, {"date": "2024-08-22", "close": 26.15, "volume": 18400740.0}, {"date": "2024-08-23", "close": 26.38, "volume": 14592550.0}, {"date": "2024-08-26", "close": 25.55, "volume": 23855410.0}, {"date": "2024-08-27", "close": 25.53, "volume": 12200200.0}, {"date": "2024-08-28", "close": 24.73, "volume": 21305930.0}, {"date": "2024-08-29", "close": 25.35, "volume": 14400410.0}, {"date": "2024-08-30", "close": 25.69, "volume": 17321180.0}, {"date": "2024-09-03", "close": 25.47, "volume": 15218280.0}, {"date": "2024-09-04", "close": 25.5, "volume": 9986704.0}, {"date": "2024-09-05", "close": 25.49, "volume": 8757016.0}, {"date": "2024-09-06", "close": 25.28, "volume": 11042030.0}, {"date": "2024-09-09", "close": 25.37, "volume": 9620692.0}, {"date": "2024-09-10", "close": 25.25, "volume": 6749920.0}, {"date": "2024-09-11", "close": 25.54, "volume": 10689530.0}, {"date": "2024-09-12", "close": 25.53, "volume": 7320817.0}, {"date": "2024-09-13", "close": 25.42, "volume": 12210610.0}, {"date": "2024-09-16", "close": 25.55, "volume": 9689999.0}, {"date": "2024-09-17", "close": 25.88, "volume": 14508900.0}, {"date": "2024-09-18", "close": 25.73, "volume": 12380880.0}, {"date": "2024-09-19", "close": 26.88, "volume": 19748400.0}, {"date": "2024-09-20", "close": 26.76, "volume": 13082960.0}, {"date": "2024-09-23", "close": 27.23, "volume": 19024050.0}, {"date": "2024-09-24", "close": 30.04, "volume": 84112770.0}, {"date": "2024-09-25", "close": 29.27, "volume": 35086040.0}, {"date": "2024-09-26", "close": 32.65, "volume": 82097660.0}, {"date": "2024-09-27", "close": 33.93, "volume": 79690460.0}, {"date": "2024-09-30", "close": 34.02, "volume": 74462600.0}, {"date": "2024-10-01", "close": 36.06, "volume": 51080770.0}, {"date": "2024-10-02", "close": 38.38, "volume": 97830090.0}, {"date": "2024-10-03", "close": 37.2, "volume": 43390140.0}, {"date": "2024-10-04", "close": 38.41, "volume": 35564580.0}, {"date": "2024-10-07", "close": 38.87, "volume": 60960970.0}, {"date": "2024-10-08", "close": 35.0, "volume": 62355730.0}, {"date": "2024-10-09", "close": 34.61, "volume": 41448500.0}, {"date": "2024-10-10", "close": 34.69, "volume": 23950170.0}, {"date": "2024-10-11", "close": 35.01, "volume": 27990740.0}, {"date": "2024-10-14", "close": 34.05, "volume": 42482130.0}, {"date": "2024-10-15", "close": 31.87, "volume": 52740060.0}, {"date": "2024-10-16", "close": 32.4, "volume": 19706640.0}, {"date": "2024-10-17", "close": 31.17, "volume": 28535290.0}, {"date": "2024-10-18", "close": 32.57, "volume": 34105490.0}, {"date": "2024-10-21", "close": 32.21, "volume": 14621380.0}, {"date": "2024-10-22", "close": 32.65, "volume": 19106840.0}, {"date": "2024-10-23", "close": 32.2, "volume": 20320650.0}, {"date": "2024-10-24", "close": 31.8, "volume": 16734590.0}, {"date": "2024-10-25", "close": 32.11, "volume": 13114620.0}, {"date": "2024-10-28", "close": 33.09, "volume": 25988220.0}, {"date": "2024-10-29", "close": 32.82, "volume": 18052300.0}, {"date": "2024-10-30", "close": 32.41, "volume": 12831380.0}, {"date": "2024-10-31", "close": 32.2, "volume": 12008080.0}, {"date": "2024-11-01", "close": 32.16, "volume": 12039320.0}, {"date": "2024-11-04", "close": 32.54, "volume": 14642750.0}, {"date": "2024-11-05", "close": 33.27, "volume": 15168130.0}, {"date": "2024-11-06", "close": 32.6, "volume": 24705840.0}, {"date": "2024-11-07", "close": 34.3, "volume": 33530850.0}, {"date": "2024-11-08", "close": 32.0, "volume": 47523850.0}, {"date": "2024-11-11", "close": 32.11, "volume": 25875430.0}, {"date": "2024-11-12", "close": 30.65, "volume": 42139210.0}, {"date": "2024-11-13", "close": 30.49, "volume": 21222730.0}, {"date": "2024-11-14", "close": 30.03, "volume": 24497380.0}, {"date": "2024-11-15", "close": 30.26, "volume": 20013270.0}, {"date": "2024-11-18", "close": 30.84, "volume": 16470610.0}, {"date": "2024-11-19", "close": 30.67, "volume": 13713300.0}, {"date": "2024-11-20", "close": 31.2, "volume": 12487310.0}, {"date": "2024-11-21", "close": 30.7, "volume": 17717310.0}, {"date": "2024-11-22", "close": 29.85, "volume": 21889670.0}, {"date": "2024-11-25", "close": 29.98, "volume": 12408840.0}, {"date": "2024-11-26", "close": 29.94, "volume": 8594284.0}, {"date": "2024-11-27", "close": 30.92, "volume": 17796910.0}, {"date": "2024-11-29", "close": 30.8, "volume": 10065870.0}, {"date": "2024-12-02", "close": 31.15, "volume": 11003170.0}, {"date": "2024-12-03", "close": 31.12, "volume": 9377180.0}, {"date": "2024-12-04", "close": 30.64, "volume": 17282970.0}, {"date": "2024-12-05", "close": 30.77, "volume": 9667461.0}, {"date": "2024-12-06", "close": 31.09, "volume": 11045060.0}, {"date": "2024-12-09", "close": 34.21, "volume": 58007070.0}, {"date": "2024-12-10", "close": 32.56, "volume": 23145860.0}, {"date": "2024-12-11", "close": 32.13, "volume": 12124710.0}, {"date": "2024-12-12", "close": 32.17, "volume": 11233750.0}, {"date": "2024-12-13", "close": 31.71, "volume": 12624100.0}, {"date": "2024-12-16", "close": 30.88, "volume": 21308250.0}, {"date": "2024-12-17", "close": 30.47, "volume": 15419660.0}, {"date": "2024-12-18", "close": 29.78, "volume": 11667360.0}, {"date": "2024-12-19", "close": 29.77, "volume": 16405690.0}, {"date": "2024-12-20", "close": 29.96, "volume": 13235780.0}, {"date": "2024-12-23", "close": 30.03, "volume": 8796225.0}, {"date": "2024-12-24", "close": 30.08, "volume": 4095240.0}, {"date": "2024-12-26", "close": 30.13, "volume": 4148999.0}, {"date": "2024-12-27", "close": 29.71, "volume": 8475992.0}, {"date": "2024-12-30", "close": 29.11, "volume": 13490570.0}, {"date": "2024-12-31", "close": 29.24, "volume": 8617833.0}, {"date": "2025-01-02", "close": 28.72, "volume": 16327370.0}, {"date": "2025-01-03", "close": 28.98, "volume": 10778020.0}, {"date": "2025-01-06", "close": 28.49, "volume": 21509740.0}, {"date": "2025-01-07", "close": 28.32, "volume": 10553790.0}, {"date": "2025-01-08", "close": 28.2, "volume": 9436803.0}, {"date": "2025-01-10", "close": 27.29, "volume": 14542900.0}, {"date": "2025-01-13", "close": 27.47, "volume": 10862690.0}, {"date": "2025-01-14", "close": 28.22, "volume": 15658830.0}, {"date": "2025-01-15", "close": 28.59, "volume": 11574200.0}, {"date": "2025-01-16", "close": 28.51, "volume": 10737140.0}, {"date": "2025-01-17", "close": 29.38, "volume": 34370000.0}, {"date": "2025-01-21", "close": 29.52, "volume": 24179820.0}, {"date": "2025-01-22", "close": 29.4, "volume": 14926250.0}, {"date": "2025-01-23", "close": 29.44, "volume": 12538350.0}, {"date": "2025-01-24", "close": 30.54, "volume": 24898300.0}, {"date": "2025-01-27", "close": 30.81, "volume": 39539760.0}, {"date": "2025-01-28", "close": 31.57, "volume": 36426540.0}, {"date": "2025-01-29", "close": 31.24, "volume": 34064180.0}, {"date": "2025-01-30", "close": 32.46, "volume": 31046750.0}, {"date": "2025-01-31", "close": 31.28, "volume": 36850650.0}, {"date": "2025-02-03", "close": 30.88, "volume": 25246730.0}, {"date": "2025-02-04", "close": 31.91, "volume": 27565040.0}, {"date": "2025-02-05", "close": 31.26, "volume": 21422780.0}, {"date": "2025-02-06", "close": 31.81, "volume": 13166770.0}, {"date": "2025-02-07", "close": 32.4, "volume": 42116420.0}, {"date": "2025-02-10", "close": 33.46, "volume": 34399550.0}, {"date": "2025-02-11", "close": 32.82, "volume": 28458330.0}, {"date": "2025-02-12", "close": 33.74, "volume": 28940820.0}, {"date": "2025-02-13", "close": 34.34, "volume": 32441430.0}, {"date": "2025-02-14", "close": 35.65, "volume": 50829600.0}, {"date": "2025-02-18", "close": 35.63, "volume": 30043640.0}, {"date": "2025-02-19", "close": 34.98, "volume": 28242770.0}, {"date": "2025-02-20", "close": 35.59, "volume": 54821950.0}, {"date": "2025-02-21", "close": 36.65, "volume": 56096580.0}, {"date": "2025-02-24", "close": 34.32, "volume": 52160700.0}, {"date": "2025-02-25", "close": 34.43, "volume": 27366920.0}, {"date": "2025-02-26", "close": 35.24, "volume": 28410140.0}, {"date": "2025-02-27", "close": 34.73, "volume": 25617630.0}, {"date": "2025-02-28", "close": 33.93, "volume": 31524020.0}, {"date": "2025-03-03", "close": 33.34, "volume": 25988600.0}, {"date": "2025-03-04", "close": 34.24, "volume": 26299450.0}, {"date": "2025-03-05", "close": 36.68, "volume": 40513840.0}, {"date": "2025-03-06", "close": 36.92, "volume": 34360160.0}, {"date": "2025-03-07", "close": 36.99, "volume": 29293340.0}, {"date": "2025-03-10", "close": 35.41, "volume": 34485280.0}, {"date": "2025-03-11", "close": 36.2, "volume": 25562500.0}, {"date": "2025-03-12", "close": 35.75, "volume": 19628370.0}, {"date": "2025-03-13", "close": 35.72, "volume": 14822910.0}, {"date": "2025-03-14", "close": 36.78, "volume": 27897130.0}, {"date": "2025-03-17", "close": 38.29, "volume": 31928290.0}, {"date": "2025-03-18", "close": 37.83, "volume": 20394190.0}, {"date": "2025-03-19", "close": 37.64, "volume": 14536510.0}, {"date": "2025-03-20", "close": 36.3, "volume": 29948120.0}, {"date": "2025-03-21", "close": 35.58, "volume": 26295760.0}, {"date": "2025-03-24", "close": 35.73, "volume": 19551050.0}, {"date": "2025-03-25", "close": 35.17, "volume": 17640030.0}, {"date": "2025-03-26", "close": 35.36, "volume": 19768510.0}, {"date": "2025-03-27", "close": 36.17, "volume": 17940000.0}, {"date": "2025-03-28", "close": 35.04, "volume": 21015480.0}, {"date": "2025-03-31", "close": 34.91, "volume": 17316020.0}, {"date": "2025-04-01", "close": 35.02, "volume": 10568740.0}, {"date": "2025-04-02", "close": 34.96, "volume": 13383730.0}, {"date": "2025-04-03", "close": 34.56, "volume": 25663720.0}, {"date": "2025-04-04", "close": 31.31, "volume": 73247680.0}, {"date": "2025-04-07", "close": 29.35, "volume": 72814530.0}, {"date": "2025-04-08", "close": 28.28, "volume": 40865030.0}, {"date": "2025-04-09", "close": 30.01, "volume": 68571520.0}, {"date": "2025-04-10", "close": 29.62, "volume": 51366260.0}, {"date": "2025-04-11", "close": 30.53, "volume": 44648860.0}, {"date": "2025-04-14", "close": 31.29, "volume": 33102020.0}, {"date": "2025-04-15", "close": 31.11, "volume": 14599560.0}, {"date": "2025-04-16", "close": 30.17, "volume": 22911510.0}, {"date": "2025-04-17", "close": 30.21, "volume": 16634560.0}, {"date": "2025-04-21", "close": 30.27, "volume": 17011240.0}, {"date": "2025-04-22", "close": 31.27, "volume": 34165660.0}, {"date": "2025-04-23", "close": 32.01, "volume": 31739140.0}, {"date": "2025-04-24", "close": 32.07, "volume": 14483020.0}, {"date": "2025-04-25", "close": 32.01, "volume": 16756330.0}, {"date": "2025-04-28", "close": 32.02, "volume": 6903353.0}, {"date": "2025-04-29", "close": 32.18, "volume": 9412952.0}, {"date": "2025-04-30", "close": 32.1, "volume": 13822920.0}, {"date": "2025-05-01", "close": 32.14, "volume": 6503067.0}, {"date": "2025-05-02", "close": 33.6, "volume": 27902010.0}, {"date": "2025-05-05", "close": 33.64, "volume": 14721540.0}, {"date": "2025-05-06", "close": 33.98, "volume": 17860360.0}, {"date": "2025-05-07", "close": 33.02, "volume": 18038500.0}, {"date": "2025-05-08", "close": 33.38, "volume": 18731310.0}, {"date": "2025-05-09", "close": 32.93, "volume": 14446830.0}, {"date": "2025-05-12", "close": 34.76, "volume": 36711740.0}, {"date": "2025-05-13", "close": 34.68, "volume": 26622100.0}, {"date": "2025-05-14", "close": 35.22, "volume": 17013290.0}, {"date": "2025-05-15", "close": 34.29, "volume": 24911080.0}, {"date": "2025-05-16", "close": 34.3, "volume": 16385440.0}, {"date": "2025-05-19", "close": 34.34, "volume": 9273541.0}, {"date": "2025-05-20", "close": 34.31, "volume": 13073700.0}, {"date": "2025-05-21", "close": 33.89, "volume": 17628780.0}, {"date": "2025-05-22", "close": 33.71, "volume": 11694470.0}, {"date": "2025-05-23", "close": 33.83, "volume": 11024410.0}, {"date": "2025-05-27", "close": 33.53, "volume": 12590840.0}, {"date": "2025-05-28", "close": 33.22, "volume": 10705950.0}, {"date": "2025-05-29", "close": 33.7, "volume": 15335600.0}, {"date": "2025-05-30", "close": 32.74, "volume": 25380630.0}, {"date": "2025-06-02", "close": 33.16, "volume": 13022970.0}, {"date": "2025-06-03", "close": 33.11, "volume": 15031720.0}, {"date": "2025-06-04", "close": 33.93, "volume": 24714900.0}, {"date": "2025-06-05", "close": 34.22, "volume": 23922420.0}, {"date": "2025-06-06", "close": 34.24, "volume": 22945080.0}, {"date": "2025-06-09", "close": 35.01, "volume": 20124730.0}, {"date": "2025-06-10", "close": 34.88, "volume": 14426260.0}, {"date": "2025-06-11", "close": 34.87, "volume": 14519400.0}, {"date": "2025-06-12", "close": 34.85, "volume": 10366980.0}, {"date": "2025-06-13", "close": 34.0, "volume": 21573890.0}, {"date": "2025-06-16", "close": 34.83, "volume": 18136710.0}, {"date": "2025-06-17", "close": 34.38, "volume": 10127880.0}, {"date": "2025-06-18", "close": 33.95, "volume": 11794100.0}, {"date": "2025-06-20", "close": 33.3, "volume": 15142960.0}, {"date": "2025-06-23", "close": 33.65, "volume": 12185260.0}, {"date": "2025-06-24", "close": 34.67, "volume": 13816290.0}, {"date": "2025-06-25", "close": 34.43, "volume": 12102680.0}, {"date": "2025-06-26", "close": 34.34, "volume": 9189603.0}, {"date": "2025-06-27", "close": 34.48, "volume": 12576110.0}, {"date": "2025-06-30", "close": 34.33, "volume": 10808230.0}, {"date": "2025-07-01", "close": 34.34, "volume": 11802550.0}, {"date": "2025-07-02", "close": 33.91, "volume": 17480020.0}, {"date": "2025-07-03", "close": 33.63, "volume": 9599803.0}, {"date": "2025-07-07", "close": 33.87, "volume": 14496820.0}, {"date": "2025-07-08", "close": 34.49, "volume": 16872660.0}, {"date": "2025-07-09", "close": 34.02, "volume": 15953330.0}, {"date": "2025-07-10", "close": 34.06, "volume": 12270830.0}, {"date": "2025-07-11", "close": 33.86, "volume": 7496312.0}, {"date": "2025-07-14", "close": 34.28, "volume": 9112908.0}, {"date": "2025-07-15", "close": 35.64, "volume": 44238460.0}, {"date": "2025-07-16", "close": 35.33, "volume": 21004720.0}, {"date": "2025-07-17", "close": 35.71, "volume": 20793660.0}, {"date": "2025-07-18", "close": 36.22, "volume": 28238820.0}, {"date": "2025-07-21", "close": 36.09, "volume": 14622440.0}, {"date": "2025-07-22", "close": 36.41, "volume": 18026510.0}, {"date": "2025-07-23", "close": 37.06, "volume": 20438670.0}, {"date": "2025-07-24", "close": 36.59, "volume": 21721960.0}, {"date": "2025-07-25", "close": 36.31, "volume": 17814510.0}, {"date": "2025-07-28", "close": 36.0, "volume": 14453390.0}, {"date": "2025-07-29", "close": 35.76, "volume": 20222940.0}, {"date": "2025-07-30", "close": 35.13, "volume": 15954600.0}, {"date": "2025-07-31", "close": 35.44, "volume": 24206160.0}, {"date": "2025-08-01", "close": 34.5, "volume": 28286660.0}, {"date": "2025-08-04", "close": 35.26, "volume": 14322550.0}, {"date": "2025-08-05", "close": 35.5, "volume": 13283480.0}, {"date": "2025-08-06", "close": 35.96, "volume": 10654600.0}, {"date": "2025-08-07", "close": 35.86, "volume": 10777550.0}, {"date": "2025-08-08", "close": 35.83, "volume": 9461408.0}, {"date": "2025-08-11", "close": 35.49, "volume": 15865740.0}, {"date": "2025-08-12", "close": 36.32, "volume": 21438310.0}, {"date": "2025-08-13", "close": 37.63, "volume": 30943950.0}, {"date": "2025-08-14", "close": 36.62, "volume": 29585630.0}, {"date": "2025-08-15", "close": 37.17, "volume": 15396780.0}, {"date": "2025-08-18", "close": 37.51, "volume": 15397010.0}, {"date": "2025-08-19", "close": 37.14, "volume": 18207630.0}, {"date": "2025-08-20", "close": 37.15, "volume": 13692650.0}, {"date": "2025-08-21", "close": 37.4, "volume": 14972060.0}, {"date": "2025-08-22", "close": 38.38, "volume": 23725360.0}, {"date": "2025-08-25", "close": 38.51, "volume": 19272200.0}, {"date": "2025-08-26", "close": 38.52, "volume": 14978020.0}, {"date": "2025-08-27", "close": 37.47, "volume": 21755030.0}, {"date": "2025-08-28", "close": 37.53, "volume": 17681130.0}, {"date": "2025-08-29", "close": 38.18, "volume": 29268050.0}, {"date": "2025-09-02", "close": 38.22, "volume": 15717390.0}, {"date": "2025-09-03", "close": 38.26, "volume": 10383730.0}, {"date": "2025-09-04", "close": 37.94, "volume": 15564570.0}, {"date": "2025-09-05", "close": 38.44, "volume": 18134210.0}, {"date": "2025-09-08", "close": 39.04, "volume": 19262900.0}, {"date": "2025-09-09", "close": 39.97, "volume": 43061200.0}, {"date": "2025-09-10", "close": 39.81, "volume": 23908280.0}, {"date": "2025-09-11", "close": 40.74, "volume": 28983530.0}, {"date": "2025-09-12", "close": 40.63, "volume": 18640770.0}, {"date": "2025-09-15", "close": 40.94, "volume": 20445100.0}, {"date": "2025-09-16", "close": 41.43, "volume": 22925330.0}, {"date": "2025-09-17", "close": 42.59, "volume": 29411280.0}, {"date": "2025-09-18", "close": 41.96, "volume": 21545600.0}, {"date": "2025-09-19", "close": 41.72, "volume": 23281650.0}, {"date": "2025-09-22", "close": 41.44, "volume": 17700910.0}, {"date": "2025-09-23", "close": 40.62, "volume": 19949650.0}, {"date": "2025-09-24", "close": 41.56, "volume": 31906980.0}, {"date": "2025-09-25", "close": 41.68, "volume": 17340880.0}, {"date": "2025-09-26", "close": 41.07, "volume": 20629960.0}, {"date": "2025-09-29", "close": 41.95, "volume": 18645440.0}, {"date": "2025-09-30", "close": 42.01, "volume": 22008040.0}, {"date": "2025-10-01", "close": 42.44, "volume": 17231630.0}, {"date": "2025-10-02", "close": 42.94, "volume": 20181780.0}, {"date": "2025-10-03", "close": 42.65, "volume": 17928140.0}, {"date": "2025-10-06", "close": 42.87, "volume": 16221880.0}, {"date": "2025-10-07", "close": 42.12, "volume": 25192850.0}, {"date": "2025-10-08", "close": 42.29, "volume": 15811900.0}, {"date": "2025-10-09", "close": 41.34, "volume": 24935460.0}, {"date": "2025-10-10", "close": 38.42, "volume": 102359100.0}, {"date": "2025-10-13", "close": 39.86, "volume": 40875850.0}, {"date": "2025-10-14", "close": 39.15, "volume": 29797320.0}, {"date": "2025-10-15", "close": 39.66, "volume": 19928350.0}, {"date": "2025-10-16", "close": 39.53, "volume": 17803120.0}, {"date": "2025-10-17", "close": 39.49, "volume": 37744050.0}, {"date": "2025-10-20", "close": 40.36, "volume": 28178180.0}, {"date": "2025-10-21", "close": 39.95, "volume": 21010480.0}, {"date": "2025-10-22", "close": 39.46, "volume": 18952890.0}, {"date": "2025-10-23", "close": 40.27, "volume": 27319490.0}, {"date": "2025-10-24", "close": 40.57, "volume": 16800220.0}, {"date": "2025-10-27", "close": 41.35, "volume": 20936640.0}, {"date": "2025-10-28", "close": 41.06, "volume": 19055010.0}, {"date": "2025-10-29", "close": 41.16, "volume": 24621490.0}, {"date": "2025-10-30", "close": 40.22, "volume": 27250450.0}, {"date": "2025-10-31", "close": 39.95, "volume": 16684540.0}, {"date": "2025-11-03", "close": 39.95, "volume": 13695880.0}, {"date": "2025-11-04", "close": 39.05, "volume": 22781230.0}, {"date": "2025-11-05", "close": 39.35, "volume": 14150670.0}, {"date": "2025-11-06", "close": 39.5, "volume": 18450310.0}, {"date": "2025-11-07", "close": 38.97, "volume": 18912210.0}, {"date": "2025-11-10", "close": 39.83, "volume": 19609200.0}, {"date": "2025-11-11", "close": 39.59, "volume": 12104120.0}, {"date": "2025-11-12", "close": 39.32, "volume": 14170670.0}, {"date": "2025-11-13", "close": 38.81, "volume": 20596460.0}, {"date": "2025-11-14", "close": 38.24, "volume": 33193990.0}, {"date": "2025-11-17", "close": 37.93, "volume": 18230360.0}, {"date": "2025-11-18", "close": 37.84, "volume": 18274820.0}, {"date": "2025-11-19", "close": 37.3, "volume": 17582370.0}, {"date": "2025-11-20", "close": 36.23, "volume": 31814560.0}, {"date": "2025-11-21", "close": 36.46, "volume": 21126790.0}, {"date": "2025-11-24", "close": 37.52, "volume": 18335160.0}, {"date": "2025-11-25", "close": 37.74, "volume": 17384550.0}, {"date": "2025-11-26", "close": 37.5, "volume": 18759020.0}, {"date": "2025-11-28", "close": 37.57, "volume": 10107500.0}, {"date": "2025-12-01", "close": 37.99, "volume": 16649420.0}, {"date": "2025-12-02", "close": 37.6, "volume": 13878800.0}, {"date": "2025-12-03", "close": 37.14, "volume": 15293360.0}, {"date": "2025-12-04", "close": 37.12, "volume": 15091520.0}, {"date": "2025-12-05", "close": 37.59, "volume": 14318900.0}, {"date": "2025-12-08", "close": 37.54, "volume": 12397680.0}, {"date": "2025-12-09", "close": 37.06, "volume": 20999390.0}, {"date": "2025-12-10", "close": 37.19, "volume": 13857640.0}, {"date": "2025-12-11", "close": 37.01, "volume": 14438230.0}, {"date": "2025-12-12", "close": 36.89, "volume": 19255050.0}, {"date": "2025-12-15", "close": 36.26, "volume": 19274780.0}, {"date": "2025-12-16", "close": 36.15, "volume": 19779220.0}, {"date": "2025-12-17", "close": 35.85, "volume": 17130460.0}, {"date": "2025-12-18", "close": 36.19, "volume": 14660280.0}, {"date": "2025-12-19", "close": 36.5, "volume": 16756940.0}, {"date": "2025-12-22", "close": 34.76, "volume": 21362840.0}, {"date": "2025-12-23", "close": 34.58, "volume": 12756350.0}, {"date": "2025-12-24", "close": 34.51, "volume": 6654090.0}, {"date": "2025-12-26", "close": 34.83, "volume": 6791200.0}, {"date": "2025-12-29", "close": 34.47, "volume": 11863030.0}, {"date": "2025-12-30", "close": 34.39, "volume": 9907608.0}, {"date": "2025-12-31", "close": 34.05, "volume": 8395580.0}, {"date": "2026-01-02", "close": 35.63, "volume": 34557240.0}, {"date": "2026-01-05", "close": 36.45, "volume": 40765880.0}, {"date": "2026-01-06", "close": 36.34, "volume": 21196170.0}, {"date": "2026-01-07", "close": 35.52, "volume": 18813160.0}, {"date": "2026-01-08", "close": 35.92, "volume": 17319970.0}, {"date": "2026-01-09", "close": 35.83, "volume": 17046320.0}, {"date": "2026-01-12", "close": 37.66, "volume": 43465330.0}, {"date": "2026-01-13", "close": 36.92, "volume": 33508800.0}, {"date": "2026-01-14", "close": 36.82, "volume": 31157770.0}, {"date": "2026-01-15", "close": 36.38, "volume": 30133410.0}, {"date": "2026-01-16", "close": 35.71, "volume": 37906170.0}, {"date": "2026-01-20", "close": 34.97, "volume": 32641370.0}, {"date": "2026-01-21", "close": 35.58, "volume": 34660360.0}, {"date": "2026-01-22", "close": 35.89, "volume": 27477710.0}, {"date": "2026-01-23", "close": 35.9, "volume": 17040790.0}, {"date": "2026-01-26", "close": 35.82, "volume": 14017250.0}, {"date": "2026-01-27", "close": 35.9, "volume": 23865150.0}, {"date": "2026-01-28", "close": 36.09, "volume": 26537080.0}, {"date": "2026-01-29", "close": 36.29, "volume": 39294670.0}, {"date": "2026-01-30", "close": 35.38, "volume": 28837290.0}, {"date": "2026-02-02", "close": 35.07, "volume": 25322060.0}, {"date": "2026-02-03", "close": 34.42, "volume": 33160560.0}, {"date": "2026-02-04", "close": 33.42, "volume": 33238420.0}, {"date": "2026-02-05", "close": 33.37, "volume": 38824320.0}, {"date": "2026-02-06", "close": 34.31, "volume": 20659600.0}, {"date": "2026-02-09", "close": 34.34, "volume": 26061600.0}, {"date": "2026-02-10", "close": 34.31, "volume": 15291330.0}, {"date": "2026-02-11", "close": 34.1, "volume": 20681330.0}, {"date": "2026-02-12", "close": 32.79, "volume": 31378370.0}, {"date": "2026-02-13", "close": 32.79, "volume": 27971120.0}, {"date": "2026-02-17", "close": 32.72, "volume": 18498330.0}, {"date": "2026-02-18", "close": 32.89, "volume": 14466420.0}, {"date": "2026-02-19", "close": 32.75, "volume": 19002030.0}, {"date": "2026-02-20", "close": 32.7, "volume": 23713650.0}, {"date": "2026-02-23", "close": 32.28, "volume": 25864160.0}, {"date": "2026-02-24", "close": 32.25, "volume": 20902750.0}, {"date": "2026-02-25", "close": 32.24, "volume": 18241550.0}, {"date": "2026-02-26", "close": 31.46, "volume": 25692940.0}, {"date": "2026-02-27", "close": 31.06, "volume": 21995820.0}, {"date": "2026-03-02", "close": 30.65, "volume": 22114800.0}, {"date": "2026-03-03", "close": 29.81, "volume": 35347230.0}, {"date": "2026-03-04", "close": 29.99, "volume": 23616820.0}, {"date": "2026-03-05", "close": 29.4, "volume": 27411760.0}, {"date": "2026-03-06", "close": 29.71, "volume": 34012560.0}, {"date": "2026-03-09", "close": 30.54, "volume": 45169200.0}, {"date": "2026-03-10", "close": 30.99, "volume": 44855450.0}, {"date": "2026-03-11", "close": 30.49, "volume": 19995190.0}, {"date": "2026-03-12", "close": 30.06, "volume": 19878030.0}, {"date": "2026-03-13", "close": 30.16, "volume": 17537840.0}, {"date": "2026-03-16", "close": 30.64, "volume": 21379320.0}, {"date": "2026-03-17", "close": 30.42, "volume": 14128720.0}, {"date": "2026-03-18", "close": 29.45, "volume": 25673660.0}, {"date": "2026-03-19", "close": 29.09, "volume": 34440790.0}, {"date": "2026-03-20", "close": 28.23, "volume": 32515630.0}, {"date": "2026-03-23", "close": 28.44, "volume": 32749710.0}, {"date": "2026-03-24", "close": 28.28, "volume": 21449960.0}, {"date": "2026-03-25", "close": 29.14, "volume": 26099430.0}, {"date": "2026-03-26", "close": 28.2, "volume": 24008110.0}, {"date": "2026-03-27", "close": 27.91, "volume": 15741940.0}, {"date": "2026-03-30", "close": 27.78, "volume": 16713530.0}, {"date": "2026-03-31", "close": 28.43, "volume": 35465560.0}, {"date": "2026-04-01", "close": 28.3, "volume": 21287990.0}, {"date": "2026-04-02", "close": 28.09, "volume": 15116640.0}, {"date": "2026-04-06", "close": 28.14, "volume": 8445600.0}, {"date": "2026-04-07", "close": 28.06, "volume": 19469550.0}, {"date": "2026-04-08", "close": 29.1, "volume": 29587560.0}, {"date": "2026-04-09", "close": 28.79, "volume": 20308680.0}, {"date": "2026-04-10", "close": 28.7, "volume": 15844420.0}, {"date": "2026-04-13", "close": 28.72, "volume": 14983450.0}, {"date": "2026-04-14", "close": 29.37, "volume": 33206470.0}, {"date": "2026-04-15", "close": 29.64, "volume": 21422660.0}, {"date": "2026-04-16", "close": 30.1, "volume": 35670390.0}, {"date": "2026-04-17", "close": 30.45, "volume": 45484890.0}, {"date": "2026-04-20", "close": 30.29, "volume": 16406930.0}, {"date": "2026-04-21", "close": 29.41, "volume": 27183430.0}, {"date": "2026-04-22", "close": 29.23, "volume": 23540440.0}, {"date": "2026-04-23", "close": 28.43, "volume": 40940600.0}, {"date": "2026-04-24", "close": 28.83, "volume": 20445390.0}, {"date": "2026-04-27", "close": 28.36, "volume": 18258630.0}, {"date": "2026-04-28", "close": 28.11, "volume": 17694170.0}, {"date": "2026-04-29", "close": 28.01, "volume": 19678560.0}, {"date": "2026-04-30", "close": 28.77, "volume": 17863690.0}, {"date": "2026-05-01", "close": 28.78, "volume": 15187410.0}, {"date": "2026-05-04", "close": 28.59, "volume": 15918920.0}, {"date": "2026-05-05", "close": 28.53, "volume": 14413270.0}, {"date": "2026-05-06", "close": 29.76, "volume": 52143830.0}, {"date": "2026-05-07", "close": 29.52, "volume": 38678190.0}, {"date": "2026-05-08", "close": 29.55, "volume": 33954950.0}, {"date": "2026-05-11", "close": 29.59, "volume": 23280230.0}, {"date": "2026-05-12", "close": 29.15, "volume": 27722280.0}, {"date": "2026-05-13", "close": 30.59, "volume": 81984860.0}, {"date": "2026-05-14", "close": 29.2, "volume": 59023000.0}, {"date": "2026-05-15", "close": 28.17, "volume": 48845650.0}, {"date": "2026-05-18", "close": 28.06, "volume": 29873680.0}, {"date": "2026-05-19", "close": 28.28, "volume": 27709570.0}, {"date": "2026-05-20", "close": 28.12, "volume": 37626660.0}, {"date": "2026-05-21", "close": 27.63, "volume": 32277350.0}, {"date": "2026-05-22", "close": 26.91, "volume": 60766180.0}, {"date": "2026-05-26", "close": 27.26, "volume": 20246190.0}, {"date": "2026-05-27", "close": 27.04, "volume": 16770350.0}, {"date": "2026-05-28", "close": 26.66, "volume": 17029260.0}, {"date": "2026-05-29", "close": 26.73, "volume": 19053500.0}, {"date": "2026-06-01", "close": 27.36, "volume": 21913060.0}, {"date": "2026-06-02", "close": 28.33, "volume": 36713570.0}, {"date": "2026-06-03", "close": 27.22, "volume": 30108600.0}, {"date": "2026-06-04", "close": 27.13, "volume": 12722540.0}, {"date": "2026-06-05", "close": 26.38, "volume": 27408390.0}, {"date": "2026-06-08", "close": 26.12, "volume": 13096930.0}, {"date": "2026-06-09", "close": 26.2, "volume": 19843760.0}, {"date": "2026-06-10", "close": 26.44, "volume": 13617110.0}, {"date": "2026-06-11", "close": 26.57, "volume": 16527040.0}, {"date": "2026-06-12", "close": 26.49, "volume": 13345250.0}, {"date": "2026-06-15", "close": 26.62, "volume": 15822850.0}, {"date": "2026-06-16", "close": 25.88, "volume": 20268720.0}, {"date": "2026-06-17", "close": 25.38, "volume": 21084080.0}, {"date": "2026-06-18", "close": 25.24, "volume": 16609230.0}, {"date": "2026-06-22", "close": 25.05, "volume": 24595360.0}, {"date": "2026-06-23", "close": 24.49, "volume": 24388440.0}, {"date": "2026-06-24", "close": 24.3, "volume": 18551110.0}, {"date": "2026-06-25", "close": 23.63, "volume": 25595490.0}, {"date": "2026-06-26", "close": 23.94, "volume": 25530410.0}, {"date": "2026-06-29", "close": 24.3, "volume": 30998000.0}, {"date": "2026-06-30", "close": 24.47, "volume": 18748440.0}, {"date": "2026-07-01", "close": 25.12, "volume": 43731990.0}, {"date": "2026-07-02", "close": 24.99, "volume": 17187970.0}, {"date": "2026-07-06", "close": 25.59, "volume": 17116230.0}, {"date": "2026-07-07", "close": 25.51, "volume": 12752440.0}, {"date": "2026-07-08", "close": 26.41, "volume": 42063270.0}, {"date": "2026-07-09", "close": 26.48, "volume": 21573260.0}, {"date": "2026-07-10", "close": 26.38, "volume": 10119340.0}, {"date": "2026-07-13", "close": 26.23, "volume": 12719990.0}, {"date": "2026-07-14", "close": 26.18, "volume": 10725590.0}, {"date": "2026-07-15", "close": 27.0, "volume": 26537350.0}, {"date": "2026-07-16", "close": 27.48, "volume": 22990720.0}, {"date": "2026-07-17", "close": 26.81, "volume": 32193650.0}, {"date": "2026-07-20", "close": 27.44, "volume": 20522380.0}, {"date": "2026-07-21", "close": 27.02, "volume": 12481420.0}, {"date": "2026-07-22", "close": 26.44, "volume": 23367810.0}, {"date": "2026-07-23", "close": 26.27, "volume": 15376400.0}, {"date": "2026-07-24", "close": 26.29, "volume": 23552570.0}, {"date": "2026-07-27", "close": 27.0, "volume": 21176650.0}, {"date": "2026-07-28", "close": 27.31, "volume": 15223470.0}, {"date": "2026-07-29", "close": 27.8, "volume": 21439030.0}, {"date": "2026-07-30", "close": 28.06, "volume": 26904970.0}, {"date": "2026-07-31", "close": 28.49, "volume": 23305720.0}, {"date": "2026-08-03", "close": 28.74, "volume": 27169360.0}, {"date": "2026-08-04", "close": 28.89, "volume": 14588990.0}, {"date": "2026-08-05", "close": 28.54, "volume": 15645730.0}, {"date": "2026-08-06", "close": 28.38, "volume": 9210978.0}, {"date": "2026-08-07", "close": 28.66, "volume": 8977701.0}], "refreshing": true}