{"ticker": "MGK", "overview": {"name": "Vanguard Mega Cap Growth 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": "MGK", "has_prices": true, "as_of": "2026-08-07", "last": 90.79, "prev_close": 90.01, "change": 0.7800000000000011, "change_pct": 0.008665703810687713, "session_volume": 776644.0, "vwap_5": 89.90405676491866, "vwap_20": 87.11648375366809, "vwap_60": 87.75484131644785, "vwap_250": 81.52020555746789, "high_52w": 92.06, "low_52w": 70.698, "avg_volume_20": 1405938.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20034954-T9", "src": "CONGRESS", "ticker": "MGK", "cik": "", "company": "Vanguard Mega Cap Growth ETF", "company_raw": "O: Growth Partners Roth IRA\nL: US\nD: ETF\nVanguard Mega Cap Growth ETF", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06 \u00b7 other \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Richard Dean Dr McCormick sells MGK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034954.pdf", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206808}, {"id": "HOUSE-2026-20033648-T11", "src": "CONGRESS", "ticker": "MGK", "cik": "", "company": "Vanguard Mega Cap Growth ETF", "company_raw": "512/15/2025 $100,001 -\n$250,000\nF S: New\nVanguard Mega Cap Growth ETF", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06 \u00b7 other", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Richard Dean Dr McCormick files a buy in MGK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033648.pdf", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329208}, {"id": "HOUSE-2025-20030699-T31", "src": "CONGRESS", "ticker": "MGK", "cik": "", "company": "Vanguard Mega Cap Growth ETF", "company_raw": "0\nF S: New\nS O: Growth Partners Roth IRA\nVanguard Mega Cap Growth ETF", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06 \u00b7 other", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Richard Dean Dr McCormick buys MGK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030699.pdf", "trade_date": "2023-03-15", "timestamp": "2023-03-15", "mins": 1913208}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06 \u00b7 other", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-06-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034954.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033648.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030699.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-06-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034954.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "MGK", "has_prices": true, "summary": {"n": 2, "avg": 0.7922834634157472, "win_rate": 1.0, "best": 1.381189676877885, "worst": 0.2033772499536093, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06 \u00b7 other", "amount": 1001.0, "date": "2026-03-19", "score": 0.0, "ref_price": 75.446, "return": 0.2033772499536093}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06 \u00b7 other", "amount": 1001.0, "date": "2023-03-15", "score": 0.0, "ref_price": 38.128, "return": 1.381189676877885}]}, "price_series": [{"date": "2016-08-08", "close": 17.548, "volume": 267575.0}, {"date": "2016-08-09", "close": 17.588, "volume": 302920.0}, {"date": "2016-08-10", "close": 17.568, "volume": 253350.0}, {"date": "2016-08-11", "close": 17.644, "volume": 248105.0}, {"date": "2016-08-12", "close": 17.624, "volume": 331975.0}, {"date": "2016-08-15", "close": 17.682, "volume": 253400.0}, {"date": "2016-08-16", "close": 17.59, "volume": 277070.0}, {"date": "2016-08-17", "close": 17.606, "volume": 303320.0}, {"date": "2016-08-18", "close": 17.618, "volume": 311060.0}, {"date": "2016-08-19", "close": 17.602, "volume": 319525.0}, {"date": "2016-08-22", "close": 17.604, "volume": 269390.0}, {"date": "2016-08-23", "close": 17.632, "volume": 267635.0}, {"date": "2016-08-24", "close": 17.502, "volume": 392750.0}, {"date": "2016-08-25", "close": 17.476, "volume": 281850.0}, {"date": "2016-08-26", "close": 17.464, "volume": 338005.0}, {"date": "2016-08-29", "close": 17.53, "volume": 239120.0}, {"date": "2016-08-30", "close": 17.458, "volume": 239300.0}, {"date": "2016-08-31", "close": 17.432, "volume": 306215.0}, {"date": "2016-09-01", "close": 17.456, "volume": 273720.0}, {"date": "2016-09-02", "close": 17.514, "volume": 260005.0}, {"date": "2016-09-06", "close": 17.606, "volume": 267675.0}, {"date": "2016-09-07", "close": 17.62, "volume": 265670.0}, {"date": "2016-09-08", "close": 17.532, "volume": 238305.0}, {"date": "2016-09-09", "close": 17.08, "volume": 707235.0}, {"date": "2016-09-12", "close": 17.366, "volume": 853550.0}, {"date": "2016-09-13", "close": 17.16, "volume": 351450.0}, {"date": "2016-09-14", "close": 17.218, "volume": 785365.0}, {"date": "2016-09-15", "close": 17.4, "volume": 407040.0}, {"date": "2016-09-16", "close": 17.348, "volume": 284485.0}, {"date": "2016-09-19", "close": 17.326, "volume": 279890.0}, {"date": "2016-09-20", "close": 17.304, "volume": 299075.0}, {"date": "2016-09-21", "close": 17.477, "volume": 338670.0}, {"date": "2016-09-22", "close": 17.614, "volume": 345750.0}, {"date": "2016-09-23", "close": 17.494, "volume": 510735.0}, {"date": "2016-09-26", "close": 17.366, "volume": 467805.0}, {"date": "2016-09-27", "close": 17.478, "volume": 430385.0}, {"date": "2016-09-28", "close": 17.524, "volume": 478310.0}, {"date": "2016-09-29", "close": 17.378, "volume": 305610.0}, {"date": "2016-09-30", "close": 17.496, "volume": 364255.0}, {"date": "2016-10-03", "close": 17.458, "volume": 404270.0}, {"date": "2016-10-04", "close": 17.382, "volume": 271615.0}, {"date": "2016-10-05", "close": 17.424, "volume": 266430.0}, {"date": "2016-10-06", "close": 17.432, "volume": 227265.0}, {"date": "2016-10-07", "close": 17.378, "volume": 251910.0}, {"date": "2016-10-10", "close": 17.458, "volume": 190610.0}, {"date": "2016-10-11", "close": 17.24, "volume": 345425.0}, {"date": "2016-10-12", "close": 17.272, "volume": 226425.0}, {"date": "2016-10-13", "close": 17.224, "volume": 410660.0}, {"date": "2016-10-14", "close": 17.224, "volume": 697655.0}, {"date": "2016-10-17", "close": 17.152, "volume": 872770.0}, {"date": "2016-10-18", "close": 17.276, "volume": 386450.0}, {"date": "2016-10-19", "close": 17.322, "volume": 1498460.0}, {"date": "2016-10-20", "close": 17.322, "volume": 344090.0}, {"date": "2016-10-21", "close": 17.364, "volume": 830080.0}, {"date": "2016-10-24", "close": 17.482, "volume": 233005.0}, {"date": "2016-10-25", "close": 17.364, "volume": 405755.0}, {"date": "2016-10-26", "close": 17.274, "volume": 375410.0}, {"date": "2016-10-27", "close": 17.214, "volume": 332730.0}, {"date": "2016-10-28", "close": 17.13, "volume": 336895.0}, {"date": "2016-10-31", "close": 17.108, "volume": 418700.0}, {"date": "2016-11-01", "close": 16.978, "volume": 772950.0}, {"date": "2016-11-02", "close": 16.854, "volume": 542350.0}, {"date": "2016-11-03", "close": 16.758, "volume": 405675.0}, {"date": "2016-11-04", "close": 16.744, "volume": 668990.0}, {"date": "2016-11-07", "close": 17.12, "volume": 395015.0}, {"date": "2016-11-08", "close": 17.218, "volume": 522925.0}, {"date": "2016-11-09", "close": 17.29, "volume": 1250110.0}, {"date": "2016-11-10", "close": 17.162, "volume": 1488845.0}, {"date": "2016-11-11", "close": 17.126, "volume": 371345.0}, {"date": "2016-11-14", "close": 16.97, "volume": 587445.0}, {"date": "2016-11-15", "close": 17.106, "volume": 517170.0}, {"date": "2016-11-16", "close": 17.162, "volume": 383335.0}, {"date": "2016-11-17", "close": 17.273, "volume": 1324070.0}, {"date": "2016-11-18", "close": 17.232, "volume": 543035.0}, {"date": "2016-11-21", "close": 17.382, "volume": 399500.0}, {"date": "2016-11-22", "close": 17.394, "volume": 705690.0}, {"date": "2016-11-23", "close": 17.384, "volume": 722015.0}, {"date": "2016-11-25", "close": 17.432, "volume": 504700.0}, {"date": "2016-11-28", "close": 17.358, "volume": 321890.0}, {"date": "2016-11-29", "close": 17.412, "volume": 400275.0}, {"date": "2016-11-30", "close": 17.274, "volume": 590325.0}, {"date": "2016-12-01", "close": 17.09, "volume": 406785.0}, {"date": "2016-12-02", "close": 17.104, "volume": 680595.0}, {"date": "2016-12-05", "close": 17.222, "volume": 300510.0}, {"date": "2016-12-06", "close": 17.264, "volume": 365665.0}, {"date": "2016-12-07", "close": 17.474, "volume": 589985.0}, {"date": "2016-12-08", "close": 17.508, "volume": 430820.0}, {"date": "2016-12-09", "close": 17.63, "volume": 439740.0}, {"date": "2016-12-12", "close": 17.586, "volume": 421175.0}, {"date": "2016-12-13", "close": 17.744, "volume": 654320.0}, {"date": "2016-12-14", "close": 17.66, "volume": 543790.0}, {"date": "2016-12-15", "close": 17.682, "volume": 515500.0}, {"date": "2016-12-16", "close": 17.646, "volume": 301165.0}, {"date": "2016-12-19", "close": 17.66, "volume": 353905.0}, {"date": "2016-12-20", "close": 17.656, "volume": 480815.0}, {"date": "2016-12-21", "close": 17.616, "volume": 292165.0}, {"date": "2016-12-22", "close": 17.572, "volume": 323770.0}, {"date": "2016-12-23", "close": 17.594, "volume": 317180.0}, {"date": "2016-12-27", "close": 17.658, "volume": 395895.0}, {"date": "2016-12-28", "close": 17.526, "volume": 374650.0}, {"date": "2016-12-29", "close": 17.532, "volume": 304360.0}, {"date": "2016-12-30", "close": 17.422, "volume": 302890.0}, {"date": "2017-01-03", "close": 17.552, "volume": 563135.0}, {"date": "2017-01-04", "close": 17.68, "volume": 1004250.0}, {"date": "2017-01-05", "close": 17.74, "volume": 430085.0}, {"date": "2017-01-06", "close": 17.866, "volume": 432820.0}, {"date": "2017-01-09", "close": 17.89, "volume": 943510.0}, {"date": "2017-01-10", "close": 17.88, "volume": 396275.0}, {"date": "2017-01-11", "close": 17.888, "volume": 550080.0}, {"date": "2017-01-12", "close": 17.874, "volume": 441545.0}, {"date": "2017-01-13", "close": 17.922, "volume": 393235.0}, {"date": "2017-01-17", "close": 17.92, "volume": 461115.0}, {"date": "2017-01-18", "close": 17.972, "volume": 399815.0}, {"date": "2017-01-19", "close": 17.918, "volume": 814260.0}, {"date": "2017-01-20", "close": 17.95, "volume": 451210.0}, {"date": "2017-01-23", "close": 17.95, "volume": 510755.0}, {"date": "2017-01-24", "close": 18.044, "volume": 503205.0}, {"date": "2017-01-25", "close": 18.202, "volume": 506215.0}, {"date": "2017-01-26", "close": 18.194, "volume": 468240.0}, {"date": "2017-01-27", "close": 18.166, "volume": 569125.0}, {"date": "2017-01-30", "close": 18.056, "volume": 818940.0}, {"date": "2017-01-31", "close": 18.054, "volume": 516525.0}, {"date": "2017-02-01", "close": 18.148, "volume": 594295.0}, {"date": "2017-02-02", "close": 18.158, "volume": 586375.0}, {"date": "2017-02-03", "close": 18.256, "volume": 429455.0}, {"date": "2017-02-06", "close": 18.232, "volume": 345790.0}, {"date": "2017-02-07", "close": 18.288, "volume": 393165.0}, {"date": "2017-02-08", "close": 18.336, "volume": 439010.0}, {"date": "2017-02-09", "close": 18.422, "volume": 828650.0}, {"date": "2017-02-10", "close": 18.49, "volume": 412725.0}, {"date": "2017-02-13", "close": 18.574, "volume": 544130.0}, {"date": "2017-02-14", "close": 18.636, "volume": 611465.0}, {"date": "2017-02-15", "close": 18.748, "volume": 632750.0}, {"date": "2017-02-16", "close": 18.73, "volume": 507965.0}, {"date": "2017-02-17", "close": 18.792, "volume": 506605.0}, {"date": "2017-02-21", "close": 18.896, "volume": 470390.0}, {"date": "2017-02-22", "close": 18.892, "volume": 598615.0}, {"date": "2017-02-23", "close": 18.868, "volume": 598535.0}, {"date": "2017-02-24", "close": 18.916, "volume": 468780.0}, {"date": "2017-02-27", "close": 18.952, "volume": 533160.0}, {"date": "2017-02-28", "close": 18.906, "volume": 612570.0}, {"date": "2017-03-01", "close": 19.16, "volume": 570410.0}, {"date": "2017-03-02", "close": 19.076, "volume": 527080.0}, {"date": "2017-03-03", "close": 19.086, "volume": 489055.0}, {"date": "2017-03-06", "close": 19.052, "volume": 714400.0}, {"date": "2017-03-07", "close": 19.012, "volume": 352225.0}, {"date": "2017-03-08", "close": 18.994, "volume": 622400.0}, {"date": "2017-03-09", "close": 19.012, "volume": 590490.0}, {"date": "2017-03-10", "close": 19.07, "volume": 492425.0}, {"date": "2017-03-13", "close": 19.102, "volume": 460085.0}, {"date": "2017-03-14", "close": 19.056, "volume": 359825.0}, {"date": "2017-03-15", "close": 19.214, "volume": 541280.0}, {"date": "2017-03-16", "close": 19.19, "volume": 413705.0}, {"date": "2017-03-17", "close": 19.178, "volume": 430350.0}, {"date": "2017-03-20", "close": 19.1805, "volume": 499525.0}, {"date": "2017-03-21", "close": 18.978, "volume": 764085.0}, {"date": "2017-03-22", "close": 19.04, "volume": 713540.0}, {"date": "2017-03-23", "close": 19.002, "volume": 403890.0}, {"date": "2017-03-24", "close": 19.008, "volume": 391930.0}, {"date": "2017-03-27", "close": 19.012, "volume": 569835.0}, {"date": "2017-03-28", "close": 19.136, "volume": 512290.0}, {"date": "2017-03-29", "close": 19.146, "volume": 713250.0}, {"date": "2017-03-30", "close": 19.154, "volume": 398730.0}, {"date": "2017-03-31", "close": 19.142, "volume": 448970.0}, {"date": "2017-04-03", "close": 19.134, "volume": 2047440.0}, {"date": "2017-04-04", "close": 19.138, "volume": 642385.0}, {"date": "2017-04-05", "close": 19.096, "volume": 992015.0}, {"date": "2017-04-06", "close": 19.11, "volume": 552490.0}, {"date": "2017-04-07", "close": 19.118, "volume": 611575.0}, {"date": "2017-04-10", "close": 19.128, "volume": 512770.0}, {"date": "2017-04-11", "close": 19.092, "volume": 667110.0}, {"date": "2017-04-12", "close": 19.036, "volume": 450310.0}, {"date": "2017-04-13", "close": 18.948, "volume": 520930.0}, {"date": "2017-04-17", "close": 19.12, "volume": 397405.0}, {"date": "2017-04-18", "close": 19.1, "volume": 968685.0}, {"date": "2017-04-19", "close": 19.096, "volume": 572440.0}, {"date": "2017-04-20", "close": 19.23, "volume": 549225.0}, {"date": "2017-04-21", "close": 19.186, "volume": 374870.0}, {"date": "2017-04-24", "close": 19.366, "volume": 1274040.0}, {"date": "2017-04-25", "close": 19.512, "volume": 780175.0}, {"date": "2017-04-26", "close": 19.494, "volume": 1109040.0}, {"date": "2017-04-27", "close": 19.576, "volume": 498625.0}, {"date": "2017-04-28", "close": 19.604, "volume": 563210.0}, {"date": "2017-05-01", "close": 19.692, "volume": 654095.0}, {"date": "2017-05-02", "close": 19.734, "volume": 712280.0}, {"date": "2017-05-03", "close": 19.654, "volume": 966070.0}, {"date": "2017-05-04", "close": 19.686, "volume": 564550.0}, {"date": "2017-05-05", "close": 19.764, "volume": 714005.0}, {"date": "2017-05-08", "close": 19.786, "volume": 794455.0}, {"date": "2017-05-09", "close": 19.818, "volume": 1033260.0}, {"date": "2017-05-10", "close": 19.804, "volume": 1083955.0}, {"date": "2017-05-11", "close": 19.796, "volume": 593085.0}, {"date": "2017-05-12", "close": 19.832, "volume": 587125.0}, {"date": "2017-05-15", "close": 19.904, "volume": 693110.0}, {"date": "2017-05-16", "close": 19.914, "volume": 537405.0}, {"date": "2017-05-17", "close": 19.558, "volume": 1644810.0}, {"date": "2017-05-18", "close": 19.668, "volume": 890785.0}, {"date": "2017-05-19", "close": 19.758, "volume": 600435.0}, {"date": "2017-05-22", "close": 19.888, "volume": 510055.0}, {"date": "2017-05-23", "close": 19.904, "volume": 482895.0}, {"date": "2017-05-24", "close": 20.002, "volume": 494405.0}, {"date": "2017-05-25", "close": 20.152, "volume": 571895.0}, {"date": "2017-05-26", "close": 20.166, "volume": 466530.0}, {"date": "2017-05-30", "close": 20.174, "volume": 753880.0}, {"date": "2017-05-31", "close": 20.188, "volume": 645675.0}, {"date": "2017-06-01", "close": 20.31, "volume": 543875.0}, {"date": "2017-06-02", "close": 20.45, "volume": 4039765.0}, {"date": "2017-06-05", "close": 20.428, "volume": 1126165.0}, {"date": "2017-06-06", "close": 20.356, "volume": 775705.0}, {"date": "2017-06-07", "close": 20.41, "volume": 461675.0}, {"date": "2017-06-08", "close": 20.392, "volume": 646530.0}, {"date": "2017-06-09", "close": 20.146, "volume": 901670.0}, {"date": "2017-06-12", "close": 20.074, "volume": 738895.0}, {"date": "2017-06-13", "close": 20.214, "volume": 690235.0}, {"date": "2017-06-14", "close": 20.194, "volume": 547585.0}, {"date": "2017-06-15", "close": 20.144, "volume": 393515.0}, {"date": "2017-06-16", "close": 20.138, "volume": 291095.0}, {"date": "2017-06-19", "close": 20.364, "volume": 666215.0}, {"date": "2017-06-20", "close": 20.248, "volume": 675395.0}, {"date": "2017-06-21", "close": 20.346, "volume": 711500.0}, {"date": "2017-06-22", "close": 20.34, "volume": 461625.0}, {"date": "2017-06-23", "close": 20.314, "volume": 542955.0}, {"date": "2017-06-26", "close": 20.266, "volume": 713490.0}, {"date": "2017-06-27", "close": 20.048, "volume": 704175.0}, {"date": "2017-06-28", "close": 20.252, "volume": 1265625.0}, {"date": "2017-06-29", "close": 19.98, "volume": 923080.0}, {"date": "2017-06-30", "close": 20.012, "volume": 501335.0}, {"date": "2017-07-03", "close": 19.926, "volume": 1038615.0}, {"date": "2017-07-05", "close": 20.006, "volume": 560535.0}, {"date": "2017-07-06", "close": 19.848, "volume": 428610.0}, {"date": "2017-07-07", "close": 20.006, "volume": 538035.0}, {"date": "2017-07-10", "close": 20.084, "volume": 923225.0}, {"date": "2017-07-11", "close": 20.102, "volume": 368285.0}, {"date": "2017-07-12", "close": 20.282, "volume": 474715.0}, {"date": "2017-07-13", "close": 20.32, "volume": 389445.0}, {"date": "2017-07-14", "close": 20.44, "volume": 385260.0}, {"date": "2017-07-17", "close": 20.438, "volume": 408450.0}, {"date": "2017-07-18", "close": 20.52, "volume": 386585.0}, {"date": "2017-07-19", "close": 20.638, "volume": 501390.0}, {"date": "2017-07-20", "close": 20.642, "volume": 568995.0}, {"date": "2017-07-21", "close": 20.648, "volume": 436475.0}, {"date": "2017-07-24", "close": 20.68, "volume": 521440.0}, {"date": "2017-07-25", "close": 20.648, "volume": 465025.0}, {"date": "2017-07-26", "close": 20.718, "volume": 449315.0}, {"date": "2017-07-27", "close": 20.664, "volume": 994885.0}, {"date": "2017-07-28", "close": 20.604, "volume": 414400.0}, {"date": "2017-07-31", "close": 20.542, "volume": 1013320.0}, {"date": "2017-08-01", "close": 20.582, "volume": 605605.0}, {"date": "2017-08-02", "close": 20.624, "volume": 568670.0}, {"date": "2017-08-03", "close": 20.56, "volume": 444215.0}, {"date": "2017-08-04", "close": 20.574, "volume": 531685.0}, {"date": "2017-08-07", "close": 20.666, "volume": 549700.0}, {"date": "2017-08-08", "close": 20.614, "volume": 485200.0}, {"date": "2017-08-09", "close": 20.604, "volume": 595740.0}, {"date": "2017-08-10", "close": 20.274, "volume": 972740.0}, {"date": "2017-08-11", "close": 20.352, "volume": 563225.0}, {"date": "2017-08-14", "close": 20.578, "volume": 446240.0}, {"date": "2017-08-15", "close": 20.592, "volume": 367055.0}, {"date": "2017-08-16", "close": 20.648, "volume": 532730.0}, {"date": "2017-08-17", "close": 20.308, "volume": 586405.0}, {"date": "2017-08-18", "close": 20.278, "volume": 682555.0}, {"date": "2017-08-21", "close": 20.298, "volume": 651080.0}, {"date": "2017-08-22", "close": 20.546, "volume": 461620.0}, {"date": "2017-08-23", "close": 20.452, "volume": 334300.0}, {"date": "2017-08-24", "close": 20.386, "volume": 383155.0}, {"date": "2017-08-25", "close": 20.396, "volume": 335955.0}, {"date": "2017-08-28", "close": 20.45, "volume": 341790.0}, {"date": "2017-08-29", "close": 20.506, "volume": 344525.0}, {"date": "2017-08-30", "close": 20.666, "volume": 497460.0}, {"date": "2017-08-31", "close": 20.812, "volume": 462790.0}, {"date": "2017-09-01", "close": 20.842, "volume": 384000.0}, {"date": "2017-09-05", "close": 20.732, "volume": 437635.0}, {"date": "2017-09-06", "close": 20.796, "volume": 364900.0}, {"date": "2017-09-07", "close": 20.884, "volume": 582205.0}, {"date": "2017-09-08", "close": 20.814, "volume": 445430.0}, {"date": "2017-09-11", "close": 21.0, "volume": 458580.0}, {"date": "2017-09-12", "close": 21.044, "volume": 386230.0}, {"date": "2017-09-13", "close": 21.046, "volume": 367300.0}, {"date": "2017-09-14", "close": 21.01, "volume": 847930.0}, {"date": "2017-09-15", "close": 21.016, "volume": 423450.0}, {"date": "2017-09-18", "close": 21.006, "volume": 616080.0}, {"date": "2017-09-19", "close": 21.012, "volume": 397170.0}, {"date": "2017-09-20", "close": 20.992, "volume": 643955.0}, {"date": "2017-09-21", "close": 20.898, "volume": 379775.0}, {"date": "2017-09-22", "close": 20.888, "volume": 331440.0}, {"date": "2017-09-25", "close": 20.756, "volume": 368500.0}, {"date": "2017-09-26", "close": 20.782, "volume": 355525.0}, {"date": "2017-09-27", "close": 20.816, "volume": 379700.0}, {"date": "2017-09-28", "close": 20.836, "volume": 323905.0}, {"date": "2017-09-29", "close": 20.944, "volume": 498910.0}, {"date": "2017-10-02", "close": 20.982, "volume": 881070.0}, {"date": "2017-10-03", "close": 21.028, "volume": 482690.0}, {"date": "2017-10-04", "close": 21.046, "volume": 1473925.0}, {"date": "2017-10-05", "close": 21.206, "volume": 1499240.0}, {"date": "2017-10-06", "close": 21.214, "volume": 412915.0}, {"date": "2017-10-09", "close": 21.192, "volume": 326205.0}, {"date": "2017-10-10", "close": 21.234, "volume": 336780.0}, {"date": "2017-10-11", "close": 21.322, "volume": 348390.0}, {"date": "2017-10-12", "close": 21.304, "volume": 554360.0}, {"date": "2017-10-13", "close": 21.35, "volume": 484560.0}, {"date": "2017-10-16", "close": 21.372, "volume": 447120.0}, {"date": "2017-10-17", "close": 21.372, "volume": 503345.0}, {"date": "2017-10-18", "close": 21.356, "volume": 595720.0}, {"date": "2017-10-19", "close": 21.304, "volume": 628825.0}, {"date": "2017-10-20", "close": 21.344, "volume": 418200.0}, {"date": "2017-10-23", "close": 21.224, "volume": 417695.0}, {"date": "2017-10-24", "close": 21.264, "volume": 479035.0}, {"date": "2017-10-25", "close": 21.212, "volume": 456590.0}, {"date": "2017-10-26", "close": 21.188, "volume": 445500.0}, {"date": "2017-10-27", "close": 21.514, "volume": 479950.0}, {"date": "2017-10-30", "close": 21.53, "volume": 465120.0}, {"date": "2017-10-31", "close": 21.578, "volume": 325845.0}, {"date": "2017-11-01", "close": 21.6, "volume": 588980.0}, {"date": "2017-11-02", "close": 21.546, "volume": 418905.0}, {"date": "2017-11-03", "close": 21.692, "volume": 525295.0}, {"date": "2017-11-06", "close": 21.756, "volume": 465080.0}, {"date": "2017-11-07", "close": 21.788, "volume": 367560.0}, {"date": "2017-11-08", "close": 21.858, "volume": 465790.0}, {"date": "2017-11-09", "close": 21.784, "volume": 567065.0}, {"date": "2017-11-10", "close": 21.784, "volume": 498295.0}, {"date": "2017-11-13", "close": 21.814, "volume": 533775.0}, {"date": "2017-11-14", "close": 21.756, "volume": 369840.0}, {"date": "2017-11-15", "close": 21.628, "volume": 412395.0}, {"date": "2017-11-16", "close": 21.842, "volume": 432865.0}, {"date": "2017-11-17", "close": 21.758, "volume": 421925.0}, {"date": "2017-11-20", "close": 21.758, "volume": 428420.0}, {"date": "2017-11-21", "close": 21.972, "volume": 484945.0}, {"date": "2017-11-22", "close": 21.97, "volume": 652790.0}, {"date": "2017-11-24", "close": 22.048, "volume": 195360.0}, {"date": "2017-11-27", "close": 22.046, "volume": 517775.0}, {"date": "2017-11-28", "close": 22.136, "volume": 447315.0}, {"date": "2017-11-29", "close": 21.908, "volume": 682180.0}, {"date": "2017-11-30", "close": 22.116, "volume": 426910.0}, {"date": "2017-12-01", "close": 22.046, "volume": 772365.0}, {"date": "2017-12-04", "close": 21.918, "volume": 831470.0}, {"date": "2017-12-05", "close": 21.898, "volume": 745790.0}, {"date": "2017-12-06", "close": 21.958, "volume": 420805.0}, {"date": "2017-12-07", "close": 22.048, "volume": 341970.0}, {"date": "2017-12-08", "close": 22.128, "volume": 442270.0}, {"date": "2017-12-11", "close": 22.236, "volume": 827730.0}, {"date": "2017-12-12", "close": 22.248, "volume": 873940.0}, {"date": "2017-12-13", "close": 22.288, "volume": 572615.0}, {"date": "2017-12-14", "close": 22.254, "volume": 922180.0}, {"date": "2017-12-15", "close": 22.456, "volume": 600345.0}, {"date": "2017-12-18", "close": 22.596, "volume": 688960.0}, {"date": "2017-12-19", "close": 22.504, "volume": 673315.0}, {"date": "2017-12-20", "close": 22.452, "volume": 620705.0}, {"date": "2017-12-21", "close": 22.472, "volume": 609080.0}, {"date": "2017-12-22", "close": 22.45, "volume": 494390.0}, {"date": "2017-12-26", "close": 22.314, "volume": 537815.0}, {"date": "2017-12-27", "close": 22.34, "volume": 361940.0}, {"date": "2017-12-28", "close": 22.358, "volume": 460130.0}, {"date": "2017-12-29", "close": 22.266, "volume": 485300.0}, {"date": "2018-01-02", "close": 22.534, "volume": 838170.0}, {"date": "2018-01-03", "close": 22.738, "volume": 845010.0}, {"date": "2018-01-04", "close": 22.794, "volume": 1052780.0}, {"date": "2018-01-05", "close": 22.996, "volume": 1082855.0}, {"date": "2018-01-08", "close": 23.064, "volume": 1069670.0}, {"date": "2018-01-09", "close": 23.132, "volume": 858585.0}, {"date": "2018-01-10", "close": 23.092, "volume": 1187300.0}, {"date": "2018-01-11", "close": 23.254, "volume": 806225.0}, {"date": "2018-01-12", "close": 23.394, "volume": 1554670.0}, {"date": "2018-01-16", "close": 23.33, "volume": 1225040.0}, {"date": "2018-01-17", "close": 23.578, "volume": 798505.0}, {"date": "2018-01-18", "close": 23.556, "volume": 805045.0}, {"date": "2018-01-19", "close": 23.686, "volume": 826930.0}, {"date": "2018-01-22", "close": 23.888, "volume": 838015.0}, {"date": "2018-01-23", "close": 24.026, "volume": 1254490.0}, {"date": "2018-01-24", "close": 23.942, "volume": 1313415.0}, {"date": "2018-01-25", "close": 23.916, "volume": 759950.0}, {"date": "2018-01-26", "close": 24.218, "volume": 848570.0}, {"date": "2018-01-29", "close": 24.042, "volume": 966640.0}, {"date": "2018-01-30", "close": 23.83, "volume": 1528465.0}, {"date": "2018-01-31", "close": 23.904, "volume": 887215.0}, {"date": "2018-02-01", "close": 23.784, "volume": 674050.0}, {"date": "2018-02-02", "close": 23.304, "volume": 1474990.0}, {"date": "2018-02-05", "close": 22.41, "volume": 3809615.0}, {"date": "2018-02-06", "close": 22.898, "volume": 3108845.0}, {"date": "2018-02-07", "close": 22.73, "volume": 1937770.0}, {"date": "2018-02-08", "close": 21.82, "volume": 1933620.0}, {"date": "2018-02-09", "close": 22.146, "volume": 3117935.0}, {"date": "2018-02-12", "close": 22.51, "volume": 1377745.0}, {"date": "2018-02-13", "close": 22.568, "volume": 1872665.0}, {"date": "2018-02-14", "close": 22.904, "volume": 1417500.0}, {"date": "2018-02-15", "close": 23.264, "volume": 1195950.0}, {"date": "2018-02-16", "close": 23.244, "volume": 1051645.0}, {"date": "2018-02-20", "close": 23.16, "volume": 831740.0}, {"date": "2018-02-21", "close": 23.08, "volume": 699800.0}, {"date": "2018-02-22", "close": 23.122, "volume": 513690.0}, {"date": "2018-02-23", "close": 23.516, "volume": 1033080.0}, {"date": "2018-02-26", "close": 23.792, "volume": 1093220.0}, {"date": "2018-02-27", "close": 23.446, "volume": 2435990.0}, {"date": "2018-02-28", "close": 23.234, "volume": 871715.0}, {"date": "2018-03-01", "close": 22.9, "volume": 1042075.0}, {"date": "2018-03-02", "close": 23.014, "volume": 919655.0}, {"date": "2018-03-05", "close": 23.284, "volume": 881980.0}, {"date": "2018-03-06", "close": 23.366, "volume": 601310.0}, {"date": "2018-03-07", "close": 23.388, "volume": 1345535.0}, {"date": "2018-03-08", "close": 23.55, "volume": 1196330.0}, {"date": "2018-03-09", "close": 23.962, "volume": 883355.0}, {"date": "2018-03-12", "close": 23.986, "volume": 912250.0}, {"date": "2018-03-13", "close": 23.824, "volume": 791060.0}, {"date": "2018-03-14", "close": 23.75, "volume": 533355.0}, {"date": "2018-03-15", "close": 23.722, "volume": 1598000.0}, {"date": "2018-03-16", "close": 23.69, "volume": 612005.0}, {"date": "2018-03-19", "close": 23.282, "volume": 1383130.0}, {"date": "2018-03-20", "close": 23.388, "volume": 443595.0}, {"date": "2018-03-21", "close": 23.3, "volume": 545135.0}, {"date": "2018-03-22", "close": 22.626, "volume": 960935.0}, {"date": "2018-03-23", "close": 22.152, "volume": 1079050.0}, {"date": "2018-03-26", "close": 22.76, "volume": 2529585.0}, {"date": "2018-03-27", "close": 22.2, "volume": 1260065.0}, {"date": "2018-03-28", "close": 22.072, "volume": 882235.0}, {"date": "2018-03-29", "close": 22.448, "volume": 819015.0}, {"date": "2018-04-02", "close": 21.892, "volume": 1649110.0}, {"date": "2018-04-03", "close": 22.156, "volume": 851245.0}, {"date": "2018-04-04", "close": 22.42, "volume": 1015925.0}, {"date": "2018-04-05", "close": 22.602, "volume": 540800.0}, {"date": "2018-04-06", "close": 22.084, "volume": 947390.0}, {"date": "2018-04-09", "close": 22.17, "volume": 852860.0}, {"date": "2018-04-10", "close": 22.57, "volume": 953195.0}, {"date": "2018-04-11", "close": 22.484, "volume": 804710.0}, {"date": "2018-04-12", "close": 22.638, "volume": 600925.0}, {"date": "2018-04-13", "close": 22.602, "volume": 783760.0}, {"date": "2018-04-16", "close": 22.754, "volume": 505745.0}, {"date": "2018-04-17", "close": 23.122, "volume": 894040.0}, {"date": "2018-04-18", "close": 23.162, "volume": 551445.0}, {"date": "2018-04-19", "close": 22.932, "volume": 761805.0}, {"date": "2018-04-20", "close": 22.662, "volume": 625580.0}, {"date": "2018-04-23", "close": 22.61, "volume": 473940.0}, {"date": "2018-04-24", "close": 22.146, "volume": 996155.0}, {"date": "2018-04-25", "close": 22.21, "volume": 681155.0}, {"date": "2018-04-26", "close": 22.644, "volume": 452710.0}, {"date": "2018-04-27", "close": 22.62, "volume": 350510.0}, {"date": "2018-04-30", "close": 22.54, "volume": 396560.0}, {"date": "2018-05-01", "close": 22.702, "volume": 434455.0}, {"date": "2018-05-02", "close": 22.626, "volume": 480335.0}, {"date": "2018-05-03", "close": 22.62, "volume": 658285.0}, {"date": "2018-05-04", "close": 22.982, "volume": 693705.0}, {"date": "2018-05-07", "close": 23.108, "volume": 812075.0}, {"date": "2018-05-08", "close": 23.098, "volume": 577505.0}, {"date": "2018-05-09", "close": 23.348, "volume": 637445.0}, {"date": "2018-05-10", "close": 23.56, "volume": 634035.0}, {"date": "2018-05-11", "close": 23.582, "volume": 498060.0}, {"date": "2018-05-14", "close": 23.59, "volume": 1817390.0}, {"date": "2018-05-15", "close": 23.356, "volume": 868310.0}, {"date": "2018-05-16", "close": 23.476, "volume": 487855.0}, {"date": "2018-05-17", "close": 23.452, "volume": 443165.0}, {"date": "2018-05-18", "close": 23.426, "volume": 543655.0}, {"date": "2018-05-21", "close": 23.584, "volume": 447715.0}, {"date": "2018-05-22", "close": 23.474, "volume": 422050.0}, {"date": "2018-05-23", "close": 23.634, "volume": 632755.0}, {"date": "2018-05-24", "close": 23.626, "volume": 814435.0}, {"date": "2018-05-25", "close": 23.598, "volume": 501810.0}, {"date": "2018-05-29", "close": 23.414, "volume": 722115.0}, {"date": "2018-05-30", "close": 23.662, "volume": 505165.0}, {"date": "2018-05-31", "close": 23.588, "volume": 625215.0}, {"date": "2018-06-01", "close": 23.868, "volume": 646110.0}, {"date": "2018-06-04", "close": 24.05, "volume": 449945.0}, {"date": "2018-06-05", "close": 24.11, "volume": 410130.0}, {"date": "2018-06-06", "close": 24.302, "volume": 846095.0}, {"date": "2018-06-07", "close": 24.196, "volume": 866940.0}, {"date": "2018-06-08", "close": 24.248, "volume": 521730.0}, {"date": "2018-06-11", "close": 24.312, "volume": 450350.0}, {"date": "2018-06-12", "close": 24.402, "volume": 440030.0}, {"date": "2018-06-13", "close": 24.31, "volume": 760865.0}, {"date": "2018-06-14", "close": 24.506, "volume": 604365.0}, {"date": "2018-06-15", "close": 24.482, "volume": 577985.0}, {"date": "2018-06-18", "close": 24.458, "volume": 466305.0}, {"date": "2018-06-19", "close": 24.318, "volume": 490340.0}, {"date": "2018-06-20", "close": 24.416, "volume": 469105.0}, {"date": "2018-06-21", "close": 24.244, "volume": 432735.0}, {"date": "2018-06-22", "close": 24.242, "volume": 359480.0}, {"date": "2018-06-25", "close": 23.778, "volume": 888265.0}, {"date": "2018-06-26", "close": 23.896, "volume": 460390.0}, {"date": "2018-06-27", "close": 23.646, "volume": 717735.0}, {"date": "2018-06-28", "close": 23.768, "volume": 678820.0}, {"date": "2018-06-29", "close": 23.794, "volume": 558365.0}, {"date": "2018-07-02", "close": 23.9, "volume": 450655.0}, {"date": "2018-07-03", "close": 23.706, "volume": 584580.0}, {"date": "2018-07-05", "close": 23.942, "volume": 757450.0}, {"date": "2018-07-06", "close": 24.218, "volume": 698015.0}, {"date": "2018-07-09", "close": 24.436, "volume": 796605.0}, {"date": "2018-07-10", "close": 24.496, "volume": 810310.0}, {"date": "2018-07-11", "close": 24.368, "volume": 654130.0}, {"date": "2018-07-12", "close": 24.65, "volume": 577620.0}, {"date": "2018-07-13", "close": 24.69, "volume": 513440.0}, {"date": "2018-07-16", "close": 24.632, "volume": 877980.0}, {"date": "2018-07-17", "close": 24.778, "volume": 420415.0}, {"date": "2018-07-18", "close": 24.772, "volume": 346575.0}, {"date": "2018-07-19", "close": 24.69, "volume": 348010.0}, {"date": "2018-07-20", "close": 24.662, "volume": 362330.0}, {"date": "2018-07-23", "close": 24.67, "volume": 503815.0}, {"date": "2018-07-24", "close": 24.816, "volume": 507300.0}, {"date": "2018-07-25", "close": 25.104, "volume": 936810.0}, {"date": "2018-07-26", "close": 24.798, "volume": 1089640.0}, {"date": "2018-07-27", "close": 24.56, "volume": 734550.0}, {"date": "2018-07-30", "close": 24.272, "volume": 876970.0}, {"date": "2018-07-31", "close": 24.414, "volume": 702855.0}, {"date": "2018-08-01", "close": 24.5, "volume": 584910.0}, {"date": "2018-08-02", "close": 24.71, "volume": 618560.0}, {"date": "2018-08-03", "close": 24.774, "volume": 475675.0}, {"date": "2018-08-06", "close": 24.896, "volume": 434240.0}, {"date": "2018-08-07", "close": 24.972, "volume": 620805.0}, {"date": "2018-08-08", "close": 24.974, "volume": 521840.0}, {"date": "2018-08-09", "close": 24.948, "volume": 313860.0}, {"date": "2018-08-10", "close": 24.78, "volume": 476935.0}, {"date": "2018-08-13", "close": 24.74, "volume": 431370.0}, {"date": "2018-08-14", "close": 24.888, "volume": 309810.0}, {"date": "2018-08-15", "close": 24.662, "volume": 511245.0}, {"date": "2018-08-16", "close": 24.79, "volume": 483975.0}, {"date": "2018-08-17", "close": 24.802, "volume": 1859495.0}, {"date": "2018-08-20", "close": 24.836, "volume": 294370.0}, {"date": "2018-08-21", "close": 24.912, "volume": 421935.0}, {"date": "2018-08-22", "close": 24.966, "volume": 422040.0}, {"date": "2018-08-23", "close": 24.936, "volume": 829880.0}, {"date": "2018-08-24", "close": 25.13, "volume": 432630.0}, {"date": "2018-08-27", "close": 25.342, "volume": 560855.0}, {"date": "2018-08-28", "close": 25.354, "volume": 441025.0}, {"date": "2018-08-29", "close": 25.604, "volume": 499240.0}, {"date": "2018-08-30", "close": 25.532, "volume": 466335.0}, {"date": "2018-08-31", "close": 25.562, "volume": 364995.0}, {"date": "2018-09-04", "close": 25.508, "volume": 459660.0}, {"date": "2018-09-05", "close": 25.284, "volume": 425825.0}, {"date": "2018-09-06", "close": 25.146, "volume": 435950.0}, {"date": "2018-09-07", "close": 25.108, "volume": 408450.0}, {"date": "2018-09-10", "close": 25.138, "volume": 341885.0}, {"date": "2018-09-11", "close": 25.302, "volume": 449075.0}, {"date": "2018-09-12", "close": 25.282, "volume": 631820.0}, {"date": "2018-09-13", "close": 25.462, "volume": 449315.0}, {"date": "2018-09-14", "close": 25.426, "volume": 373140.0}, {"date": "2018-09-17", "close": 25.148, "volume": 418195.0}, {"date": "2018-09-18", "close": 25.324, "volume": 526430.0}, {"date": "2018-09-19", "close": 25.342, "volume": 582425.0}, {"date": "2018-09-20", "close": 25.552, "volume": 643195.0}, {"date": "2018-09-21", "close": 25.474, "volume": 426325.0}, {"date": "2018-09-24", "close": 25.48, "volume": 536130.0}, {"date": "2018-09-25", "close": 25.558, "volume": 402250.0}, {"date": "2018-09-26", "close": 25.55, "volume": 494230.0}, {"date": "2018-09-27", "close": 25.726, "volume": 319695.0}, {"date": "2018-09-28", "close": 25.634, "volume": 426185.0}, {"date": "2018-10-01", "close": 25.74, "volume": 571235.0}, {"date": "2018-10-02", "close": 25.68, "volume": 746270.0}, {"date": "2018-10-03", "close": 25.68, "volume": 742590.0}, {"date": "2018-10-04", "close": 25.304, "volume": 1018325.0}, {"date": "2018-10-05", "close": 25.066, "volume": 1023300.0}, {"date": "2018-10-08", "close": 24.972, "volume": 840485.0}, {"date": "2018-10-09", "close": 25.002, "volume": 361105.0}, {"date": "2018-10-10", "close": 24.006, "volume": 2348840.0}, {"date": "2018-10-11", "close": 23.588, "volume": 2190810.0}, {"date": "2018-10-12", "close": 24.136, "volume": 2921235.0}, {"date": "2018-10-15", "close": 23.902, "volume": 796185.0}, {"date": "2018-10-16", "close": 24.494, "volume": 1058115.0}, {"date": "2018-10-17", "close": 24.464, "volume": 795875.0}, {"date": "2018-10-18", "close": 23.986, "volume": 875345.0}, {"date": "2018-10-19", "close": 23.952, "volume": 887020.0}, {"date": "2018-10-22", "close": 23.948, "volume": 589170.0}, {"date": "2018-10-23", "close": 23.848, "volume": 1796755.0}, {"date": "2018-10-24", "close": 22.984, "volume": 1806250.0}, {"date": "2018-10-25", "close": 23.602, "volume": 1416405.0}, {"date": "2018-10-26", "close": 23.038, "volume": 2263975.0}, {"date": "2018-10-29", "close": 22.644, "volume": 1853050.0}, {"date": "2018-10-30", "close": 22.996, "volume": 1602315.0}, {"date": "2018-10-31", "close": 23.388, "volume": 1234515.0}, {"date": "2018-11-01", "close": 23.71, "volume": 1107810.0}, {"date": "2018-11-02", "close": 23.416, "volume": 875300.0}, {"date": "2018-11-05", "close": 23.394, "volume": 621915.0}, {"date": "2018-11-06", "close": 23.572, "volume": 666355.0}, {"date": "2018-11-07", "close": 24.224, "volume": 1224670.0}, {"date": "2018-11-08", "close": 24.146, "volume": 549140.0}, {"date": "2018-11-09", "close": 23.86, "volume": 782170.0}, {"date": "2018-11-12", "close": 23.202, "volume": 999830.0}, {"date": "2018-11-13", "close": 23.156, "volume": 800525.0}, {"date": "2018-11-14", "close": 23.002, "volume": 1371720.0}, {"date": "2018-11-15", "close": 23.268, "volume": 1491045.0}, {"date": "2018-11-16", "close": 23.222, "volume": 1204975.0}, {"date": "2018-11-19", "close": 22.548, "volume": 1057345.0}, {"date": "2018-11-20", "close": 22.156, "volume": 1906100.0}, {"date": "2018-11-21", "close": 22.27, "volume": 919165.0}, {"date": "2018-11-23", "close": 22.072, "volume": 249645.0}, {"date": "2018-11-26", "close": 22.454, "volume": 801045.0}, {"date": "2018-11-27", "close": 22.522, "volume": 892645.0}, {"date": "2018-11-28", "close": 23.22, "volume": 1469675.0}, {"date": "2018-11-29", "close": 23.202, "volume": 844140.0}, {"date": "2018-11-30", "close": 23.376, "volume": 923690.0}, {"date": "2018-12-03", "close": 23.788, "volume": 1054065.0}, {"date": "2018-12-04", "close": 22.924, "volume": 1290880.0}, {"date": "2018-12-06", "close": 23.002, "volume": 1717920.0}, {"date": "2018-12-07", "close": 22.384, "volume": 1321300.0}, {"date": "2018-12-10", "close": 22.506, "volume": 1595905.0}, {"date": "2018-12-11", "close": 22.528, "volume": 1333775.0}, {"date": "2018-12-12", "close": 22.702, "volume": 965770.0}, {"date": "2018-12-13", "close": 22.704, "volume": 1091585.0}, {"date": "2018-12-14", "close": 22.208, "volume": 1303205.0}, {"date": "2018-12-17", "close": 21.722, "volume": 2335105.0}, {"date": "2018-12-18", "close": 21.824, "volume": 2347110.0}, {"date": "2018-12-19", "close": 21.402, "volume": 1835810.0}, {"date": "2018-12-20", "close": 21.008, "volume": 2775755.0}, {"date": "2018-12-21", "close": 20.396, "volume": 1879860.0}, {"date": "2018-12-24", "close": 19.904, "volume": 2105405.0}, {"date": "2018-12-26", "close": 21.062, "volume": 1920420.0}, {"date": "2018-12-27", "close": 21.234, "volume": 1407500.0}, {"date": "2018-12-28", "close": 21.204, "volume": 3274360.0}, {"date": "2018-12-31", "close": 21.402, "volume": 1543440.0}, {"date": "2019-01-02", "close": 21.422, "volume": 1006400.0}, {"date": "2019-01-03", "close": 20.752, "volume": 817020.0}, {"date": "2019-01-04", "close": 21.59, "volume": 1444220.0}, {"date": "2019-01-07", "close": 21.79, "volume": 1386315.0}, {"date": "2019-01-08", "close": 22.046, "volume": 1319080.0}, {"date": "2019-01-09", "close": 22.19, "volume": 1185205.0}, {"date": "2019-01-10", "close": 22.292, "volume": 915865.0}, {"date": "2019-01-11", "close": 22.23, "volume": 856525.0}, {"date": "2019-01-14", "close": 22.068, "volume": 1145225.0}, {"date": "2019-01-15", "close": 22.39, "volume": 976840.0}, {"date": "2019-01-16", "close": 22.404, "volume": 895945.0}, {"date": "2019-01-17", "close": 22.574, "volume": 843680.0}, {"date": "2019-01-18", "close": 22.844, "volume": 1346180.0}, {"date": "2019-01-22", "close": 22.464, "volume": 1336275.0}, {"date": "2019-01-23", "close": 22.472, "volume": 899885.0}, {"date": "2019-01-24", "close": 22.522, "volume": 659410.0}, {"date": "2019-01-25", "close": 22.792, "volume": 645160.0}, {"date": "2019-01-28", "close": 22.558, "volume": 705000.0}, {"date": "2019-01-29", "close": 22.432, "volume": 537790.0}, {"date": "2019-01-30", "close": 22.964, "volume": 971040.0}, {"date": "2019-01-31", "close": 23.294, "volume": 751110.0}, {"date": "2019-02-01", "close": 23.236, "volume": 575580.0}, {"date": "2019-02-04", "close": 23.48, "volume": 628040.0}, {"date": "2019-02-05", "close": 23.666, "volume": 921355.0}, {"date": "2019-02-06", "close": 23.568, "volume": 491800.0}, {"date": "2019-02-07", "close": 23.314, "volume": 487135.0}, {"date": "2019-02-08", "close": 23.368, "volume": 411965.0}, {"date": "2019-02-11", "close": 23.378, "volume": 337225.0}, {"date": "2019-02-12", "close": 23.694, "volume": 1016245.0}, {"date": "2019-02-13", "close": 23.768, "volume": 859290.0}, {"date": "2019-02-14", "close": 23.768, "volume": 520130.0}, {"date": "2019-02-15", "close": 23.924, "volume": 502450.0}, {"date": "2019-02-19", "close": 23.95, "volume": 566500.0}, {"date": "2019-02-20", "close": 23.97, "volume": 488515.0}, {"date": "2019-02-21", "close": 23.862, "volume": 571665.0}, {"date": "2019-02-22", "close": 24.054, "volume": 386025.0}, {"date": "2019-02-25", "close": 24.09, "volume": 636415.0}, {"date": "2019-02-26", "close": 24.104, "volume": 515960.0}, {"date": "2019-02-27", "close": 24.124, "volume": 391690.0}, {"date": "2019-02-28", "close": 24.084, "volume": 392920.0}, {"date": "2019-03-01", "close": 24.298, "volume": 378325.0}, {"date": "2019-03-04", "close": 24.238, "volume": 917030.0}, {"date": "2019-03-05", "close": 24.23, "volume": 811025.0}, {"date": "2019-03-06", "close": 24.094, "volume": 975030.0}, {"date": "2019-03-07", "close": 23.836, "volume": 1088250.0}, {"date": "2019-03-08", "close": 23.792, "volume": 697975.0}, {"date": "2019-03-11", "close": 24.2, "volume": 992275.0}, {"date": "2019-03-12", "close": 24.292, "volume": 576985.0}, {"date": "2019-03-13", "close": 24.454, "volume": 684680.0}, {"date": "2019-03-14", "close": 24.458, "volume": 334595.0}, {"date": "2019-03-15", "close": 24.616, "volume": 622750.0}, {"date": "2019-03-18", "close": 24.644, "volume": 363320.0}, {"date": "2019-03-19", "close": 24.692, "volume": 982455.0}, {"date": "2019-03-20", "close": 24.784, "volume": 837125.0}, {"date": "2019-03-21", "close": 25.126, "volume": 877150.0}, {"date": "2019-03-22", "close": 24.582, "volume": 1188590.0}, {"date": "2019-03-25", "close": 24.57, "volume": 870300.0}, {"date": "2019-03-26", "close": 24.704, "volume": 627260.0}, {"date": "2019-03-27", "close": 24.572, "volume": 839220.0}, {"date": "2019-03-28", "close": 24.682, "volume": 483175.0}, {"date": "2019-03-29", "close": 24.87, "volume": 703225.0}, {"date": "2019-04-01", "close": 25.15, "volume": 650535.0}, {"date": "2019-04-02", "close": 25.22, "volume": 842110.0}, {"date": "2019-04-03", "close": 25.294, "volume": 875820.0}, {"date": "2019-04-04", "close": 25.306, "volume": 656585.0}, {"date": "2019-04-05", "close": 25.42, "volume": 516205.0}, {"date": "2019-04-08", "close": 25.458, "volume": 717020.0}, {"date": "2019-04-09", "close": 25.354, "volume": 376580.0}, {"date": "2019-04-10", "close": 25.464, "volume": 624935.0}, {"date": "2019-04-11", "close": 25.452, "volume": 323115.0}, {"date": "2019-04-12", "close": 25.636, "volume": 384920.0}, {"date": "2019-04-15", "close": 25.636, "volume": 377200.0}, {"date": "2019-04-16", "close": 25.62, "volume": 615145.0}, {"date": "2019-04-17", "close": 25.588, "volume": 449230.0}, {"date": "2019-04-18", "close": 25.652, "volume": 505920.0}, {"date": "2019-04-22", "close": 25.71, "volume": 788260.0}, {"date": "2019-04-23", "close": 25.994, "volume": 681625.0}, {"date": "2019-04-24", "close": 25.936, "volume": 619975.0}, {"date": "2019-04-25", "close": 26.032, "volume": 446270.0}, {"date": "2019-04-26", "close": 26.126, "volume": 573040.0}, {"date": "2019-04-29", "close": 26.158, "volume": 644645.0}, {"date": "2019-04-30", "close": 26.042, "volume": 509265.0}, {"date": "2019-05-01", "close": 25.876, "volume": 1154870.0}, {"date": "2019-05-02", "close": 25.796, "volume": 1997590.0}, {"date": "2019-05-03", "close": 26.114, "volume": 592710.0}, {"date": "2019-05-06", "close": 26.002, "volume": 937845.0}, {"date": "2019-05-07", "close": 25.526, "volume": 1694940.0}, {"date": "2019-05-08", "close": 25.502, "volume": 1404985.0}, {"date": "2019-05-09", "close": 25.41, "volume": 1464730.0}, {"date": "2019-05-10", "close": 25.486, "volume": 1475995.0}, {"date": "2019-05-13", "close": 24.734, "volume": 1723550.0}, {"date": "2019-05-14", "close": 24.986, "volume": 706490.0}, {"date": "2019-05-15", "close": 25.266, "volume": 776760.0}, {"date": "2019-05-16", "close": 25.518, "volume": 538050.0}, {"date": "2019-05-17", "close": 25.332, "volume": 784595.0}, {"date": "2019-05-20", "close": 25.026, "volume": 620970.0}, {"date": "2019-05-21", "close": 25.256, "volume": 569075.0}, {"date": "2019-05-22", "close": 25.206, "volume": 361520.0}, {"date": "2019-05-23", "close": 24.868, "volume": 1117120.0}, {"date": "2019-05-24", "close": 24.874, "volume": 397445.0}, {"date": "2019-05-28", "close": 24.766, "volume": 386995.0}, {"date": "2019-05-29", "close": 24.562, "volume": 663365.0}, {"date": "2019-05-30", "close": 24.68, "volume": 689675.0}, {"date": "2019-05-31", "close": 24.326, "volume": 564050.0}, {"date": "2019-06-03", "close": 23.896, "volume": 2677435.0}, {"date": "2019-06-04", "close": 24.47, "volume": 840440.0}, {"date": "2019-06-05", "close": 24.732, "volume": 751185.0}, {"date": "2019-06-06", "close": 24.904, "volume": 501490.0}, {"date": "2019-06-07", "close": 25.33, "volume": 573300.0}, {"date": "2019-06-10", "close": 25.48, "volume": 1589235.0}, {"date": "2019-06-11", "close": 25.488, "volume": 564880.0}, {"date": "2019-06-12", "close": 25.422, "volume": 690880.0}, {"date": "2019-06-13", "close": 25.532, "volume": 445605.0}, {"date": "2019-06-14", "close": 25.478, "volume": 526405.0}, {"date": "2019-06-17", "close": 25.616, "volume": 360050.0}, {"date": "2019-06-18", "close": 25.894, "volume": 3399730.0}, {"date": "2019-06-19", "close": 25.974, "volume": 1122105.0}, {"date": "2019-06-20", "close": 26.244, "volume": 639365.0}, {"date": "2019-06-21", "close": 26.202, "volume": 883135.0}, {"date": "2019-06-24", "close": 26.138, "volume": 374285.0}, {"date": "2019-06-25", "close": 25.744, "volume": 608825.0}, {"date": "2019-06-26", "close": 25.78, "volume": 298870.0}, {"date": "2019-06-27", "close": 25.794, "volume": 431725.0}, {"date": "2019-06-28", "close": 25.896, "volume": 470055.0}, {"date": "2019-07-01", "close": 26.16, "volume": 691815.0}, {"date": "2019-07-02", "close": 26.276, "volume": 602420.0}, {"date": "2019-07-03", "close": 26.494, "volume": 429055.0}, {"date": "2019-07-05", "close": 26.44, "volume": 499950.0}, {"date": "2019-07-08", "close": 26.292, "volume": 388255.0}, {"date": "2019-07-09", "close": 26.416, "volume": 498000.0}, {"date": "2019-07-10", "close": 26.626, "volume": 818220.0}, {"date": "2019-07-11", "close": 26.69, "volume": 785935.0}, {"date": "2019-07-12", "close": 26.806, "volume": 388805.0}, {"date": "2019-07-15", "close": 26.832, "volume": 339435.0}, {"date": "2019-07-16", "close": 26.728, "volume": 391350.0}, {"date": "2019-07-17", "close": 26.59, "volume": 490375.0}, {"date": "2019-07-18", "close": 26.632, "volume": 488685.0}, {"date": "2019-07-19", "close": 26.462, "volume": 701790.0}, {"date": "2019-07-22", "close": 26.634, "volume": 564030.0}, {"date": "2019-07-23", "close": 26.784, "volume": 578055.0}, {"date": "2019-07-24", "close": 26.948, "volume": 538935.0}, {"date": "2019-07-25", "close": 26.784, "volume": 533535.0}, {"date": "2019-07-26", "close": 27.032, "volume": 444470.0}, {"date": "2019-07-29", "close": 26.93, "volume": 744760.0}, {"date": "2019-07-30", "close": 26.848, "volume": 388670.0}, {"date": "2019-07-31", "close": 26.508, "volume": 708910.0}, {"date": "2019-08-01", "close": 26.386, "volume": 954910.0}, {"date": "2019-08-02", "close": 26.12, "volume": 896785.0}, {"date": "2019-08-05", "close": 25.252, "volume": 1519850.0}, {"date": "2019-08-06", "close": 25.646, "volume": 1586435.0}, {"date": "2019-08-07", "close": 25.728, "volume": 3830235.0}, {"date": "2019-08-08", "close": 26.328, "volume": 1708980.0}, {"date": "2019-08-09", "close": 26.118, "volume": 1115425.0}, {"date": "2019-08-12", "close": 25.79, "volume": 665440.0}, {"date": "2019-08-13", "close": 26.268, "volume": 642550.0}, {"date": "2019-08-14", "close": 25.496, "volume": 1244920.0}, {"date": "2019-08-15", "close": 25.62, "volume": 671315.0}, {"date": "2019-08-16", "close": 25.98, "volume": 566755.0}, {"date": "2019-08-19", "close": 26.342, "volume": 440100.0}, {"date": "2019-08-20", "close": 26.214, "volume": 591210.0}, {"date": "2019-08-21", "close": 26.47, "volume": 555380.0}, {"date": "2019-08-22", "close": 26.432, "volume": 970135.0}, {"date": "2019-08-23", "close": 25.696, "volume": 1305250.0}, {"date": "2019-08-26", "close": 26.034, "volume": 1142485.0}, {"date": "2019-08-27", "close": 25.98, "volume": 868085.0}, {"date": "2019-08-28", "close": 26.096, "volume": 704880.0}, {"date": "2019-08-29", "close": 26.48, "volume": 863945.0}, {"date": "2019-08-30", "close": 26.414, "volume": 894445.0}, {"date": "2019-09-03", "close": 26.196, "volume": 858730.0}, {"date": "2019-09-04", "close": 26.538, "volume": 441830.0}, {"date": "2019-09-05", "close": 26.956, "volume": 801410.0}, {"date": "2019-09-06", "close": 26.928, "volume": 449055.0}, {"date": "2019-09-09", "close": 26.748, "volume": 641075.0}, {"date": "2019-09-10", "close": 26.612, "volume": 637145.0}, {"date": "2019-09-11", "close": 26.776, "volume": 951405.0}, {"date": "2019-09-12", "close": 26.958, "volume": 916670.0}, {"date": "2019-09-13", "close": 26.85, "volume": 3060305.0}, {"date": "2019-09-16", "close": 26.756, "volume": 366200.0}, {"date": "2019-09-17", "close": 26.894, "volume": 366910.0}, {"date": "2019-09-18", "close": 26.938, "volume": 510305.0}, {"date": "2019-09-19", "close": 26.974, "volume": 405650.0}, {"date": "2019-09-20", "close": 26.734, "volume": 693005.0}, {"date": "2019-09-23", "close": 26.724, "volume": 419055.0}, {"date": "2019-09-24", "close": 26.432, "volume": 1321655.0}, {"date": "2019-09-25", "close": 26.672, "volume": 799800.0}, {"date": "2019-09-26", "close": 26.648, "volume": 567620.0}, {"date": "2019-09-27", "close": 26.346, "volume": 870245.0}, {"date": "2019-09-30", "close": 26.532, "volume": 501390.0}, {"date": "2019-10-01", "close": 26.188, "volume": 1215070.0}, {"date": "2019-10-02", "close": 25.73, "volume": 1347205.0}, {"date": "2019-10-03", "close": 26.03, "volume": 1170435.0}, {"date": "2019-10-04", "close": 26.396, "volume": 3173280.0}, {"date": "2019-10-07", "close": 26.31, "volume": 981415.0}, {"date": "2019-10-08", "close": 25.92, "volume": 747315.0}, {"date": "2019-10-09", "close": 26.214, "volume": 559200.0}, {"date": "2019-10-10", "close": 26.368, "volume": 526370.0}, {"date": "2019-10-11", "close": 26.652, "volume": 955665.0}, {"date": "2019-10-14", "close": 26.638, "volume": 302315.0}, {"date": "2019-10-15", "close": 26.92, "volume": 435400.0}, {"date": "2019-10-16", "close": 26.846, "volume": 398510.0}, {"date": "2019-10-17", "close": 26.896, "volume": 650385.0}, {"date": "2019-10-18", "close": 26.656, "volume": 563040.0}, {"date": "2019-10-21", "close": 26.842, "volume": 583975.0}, {"date": "2019-10-22", "close": 26.528, "volume": 3139180.0}, {"date": "2019-10-23", "close": 26.624, "volume": 519020.0}, {"date": "2019-10-24", "close": 26.848, "volume": 496990.0}, {"date": "2019-10-25", "close": 26.964, "volume": 610800.0}, {"date": "2019-10-28", "close": 27.188, "volume": 482910.0}, {"date": "2019-10-29", "close": 27.054, "volume": 786580.0}, {"date": "2019-10-30", "close": 27.204, "volume": 585580.0}, {"date": "2019-10-31", "close": 27.152, "volume": 617035.0}, {"date": "2019-11-01", "close": 27.388, "volume": 704925.0}, {"date": "2019-11-04", "close": 27.43, "volume": 736300.0}, {"date": "2019-11-05", "close": 27.36, "volume": 500790.0}, {"date": "2019-11-06", "close": 27.356, "volume": 865265.0}, {"date": "2019-11-07", "close": 27.446, "volume": 633945.0}, {"date": "2019-11-08", "close": 27.51, "volume": 429430.0}, {"date": "2019-11-11", "close": 27.502, "volume": 2133415.0}, {"date": "2019-11-12", "close": 27.61, "volume": 509065.0}, {"date": "2019-11-13", "close": 27.646, "volume": 529115.0}, {"date": "2019-11-14", "close": 27.744, "volume": 619315.0}, {"date": "2019-11-15", "close": 27.952, "volume": 459525.0}, {"date": "2019-11-18", "close": 27.982, "volume": 951725.0}, {"date": "2019-11-19", "close": 28.014, "volume": 516960.0}, {"date": "2019-11-20", "close": 27.908, "volume": 854330.0}, {"date": "2019-11-21", "close": 27.806, "volume": 476210.0}, {"date": "2019-11-22", "close": 27.82, "volume": 400975.0}, {"date": "2019-11-25", "close": 28.084, "volume": 471990.0}, {"date": "2019-11-26", "close": 28.19, "volume": 650985.0}, {"date": "2019-11-27", "close": 28.384, "volume": 434465.0}, {"date": "2019-11-29", "close": 28.288, "volume": 283090.0}, {"date": "2019-12-02", "close": 27.944, "volume": 835815.0}, {"date": "2019-12-03", "close": 27.786, "volume": 792895.0}, {"date": "2019-12-04", "close": 27.922, "volume": 511305.0}, {"date": "2019-12-05", "close": 27.956, "volume": 1090205.0}, {"date": "2019-12-06", "close": 28.232, "volume": 562430.0}, {"date": "2019-12-09", "close": 28.142, "volume": 406015.0}, {"date": "2019-12-10", "close": 28.1, "volume": 652590.0}, {"date": "2019-12-11", "close": 28.216, "volume": 501670.0}, {"date": "2019-12-12", "close": 28.34, "volume": 1090965.0}, {"date": "2019-12-13", "close": 28.486, "volume": 687385.0}, {"date": "2019-12-16", "close": 28.698, "volume": 624040.0}, {"date": "2019-12-17", "close": 28.686, "volume": 719395.0}, {"date": "2019-12-18", "close": 28.718, "volume": 568705.0}, {"date": "2019-12-19", "close": 28.912, "volume": 562975.0}, {"date": "2019-12-20", "close": 29.024, "volume": 564240.0}, {"date": "2019-12-23", "close": 29.088, "volume": 599020.0}, {"date": "2019-12-24", "close": 29.02, "volume": 351315.0}, {"date": "2019-12-26", "close": 29.28, "volume": 863850.0}, {"date": "2019-12-27", "close": 29.282, "volume": 602360.0}, {"date": "2019-12-30", "close": 29.084, "volume": 804935.0}, {"date": "2019-12-31", "close": 29.132, "volume": 604825.0}, {"date": "2020-01-02", "close": 29.56, "volume": 1718045.0}, {"date": "2020-01-03", "close": 29.362, "volume": 1181385.0}, {"date": "2020-01-06", "close": 29.566, "volume": 1658280.0}, {"date": "2020-01-07", "close": 29.53, "volume": 972775.0}, {"date": "2020-01-08", "close": 29.784, "volume": 1425400.0}, {"date": "2020-01-09", "close": 30.078, "volume": 1384055.0}, {"date": "2020-01-10", "close": 30.004, "volume": 1469030.0}, {"date": "2020-01-13", "close": 30.334, "volume": 1366580.0}, {"date": "2020-01-14", "close": 30.182, "volume": 987760.0}, {"date": "2020-01-15", "close": 30.266, "volume": 1219380.0}, {"date": "2020-01-16", "close": 30.564, "volume": 749395.0}, {"date": "2020-01-17", "close": 30.738, "volume": 1066955.0}, {"date": "2020-01-21", "close": 30.758, "volume": 930970.0}, {"date": "2020-01-22", "close": 30.766, "volume": 1249240.0}, {"date": "2020-01-23", "close": 30.844, "volume": 906205.0}, {"date": "2020-01-24", "close": 30.582, "volume": 1037415.0}, {"date": "2020-01-27", "close": 30.028, "volume": 1350285.0}, {"date": "2020-01-28", "close": 30.458, "volume": 920660.0}, {"date": "2020-01-29", "close": 30.58, "volume": 1106715.0}, {"date": "2020-01-30", "close": 30.664, "volume": 797805.0}, {"date": "2020-01-31", "close": 30.15, "volume": 1384465.0}, {"date": "2020-02-03", "close": 30.552, "volume": 905030.0}, {"date": "2020-02-04", "close": 31.178, "volume": 1250420.0}, {"date": "2020-02-05", "close": 31.242, "volume": 1785280.0}, {"date": "2020-02-06", "close": 31.462, "volume": 1455115.0}, {"date": "2020-02-07", "close": 31.36, "volume": 1036135.0}, {"date": "2020-02-10", "close": 31.76, "volume": 3327225.0}, {"date": "2020-02-11", "close": 31.728, "volume": 1293775.0}, {"date": "2020-02-12", "close": 32.0, "volume": 973155.0}, {"date": "2020-02-13", "close": 32.006, "volume": 946400.0}, {"date": "2020-02-14", "close": 32.166, "volume": 3051405.0}, {"date": "2020-02-18", "close": 32.186, "volume": 1968350.0}, {"date": "2020-02-19", "close": 32.42, "volume": 1760700.0}, {"date": "2020-02-20", "close": 32.182, "volume": 1725235.0}, {"date": "2020-02-21", "close": 31.622, "volume": 1675150.0}, {"date": "2020-02-24", "close": 30.444, "volume": 3236415.0}, {"date": "2020-02-25", "close": 29.578, "volume": 3008620.0}, {"date": "2020-02-26", "close": 29.618, "volume": 2338480.0}, {"date": "2020-02-27", "close": 28.154, "volume": 3540720.0}, {"date": "2020-02-28", "close": 28.266, "volume": 8260315.0}, {"date": "2020-03-02", "close": 29.638, "volume": 3524775.0}, {"date": "2020-03-03", "close": 28.74, "volume": 3176810.0}, {"date": "2020-03-04", "close": 29.928, "volume": 2020905.0}, {"date": "2020-03-05", "close": 28.86, "volume": 1766260.0}, {"date": "2020-03-06", "close": 28.344, "volume": 2095820.0}, {"date": "2020-03-09", "close": 26.254, "volume": 4385155.0}, {"date": "2020-03-10", "close": 27.812, "volume": 4253380.0}, {"date": "2020-03-11", "close": 26.474, "volume": 2309835.0}, {"date": "2020-03-12", "close": 24.058, "volume": 5742805.0}, {"date": "2020-03-13", "close": 26.292, "volume": 4662505.0}, {"date": "2020-03-16", "close": 22.992, "volume": 3436495.0}, {"date": "2020-03-17", "close": 24.42, "volume": 3966445.0}, {"date": "2020-03-18", "close": 23.286, "volume": 2879235.0}, {"date": "2020-03-19", "close": 23.644, "volume": 3245635.0}, {"date": "2020-03-20", "close": 22.608, "volume": 7330980.0}, {"date": "2020-03-23", "close": 22.296, "volume": 4235795.0}, {"date": "2020-03-24", "close": 24.382, "volume": 4018760.0}, {"date": "2020-03-25", "close": 24.45, "volume": 4369780.0}, {"date": "2020-03-26", "close": 25.794, "volume": 6953590.0}, {"date": "2020-03-27", "close": 24.854, "volume": 2320230.0}, {"date": "2020-03-30", "close": 25.732, "volume": 3017115.0}, {"date": "2020-03-31", "close": 25.416, "volume": 3232625.0}, {"date": "2020-04-01", "close": 24.276, "volume": 2673790.0}, {"date": "2020-04-02", "close": 24.714, "volume": 2088430.0}, {"date": "2020-04-03", "close": 24.396, "volume": 1998290.0}, {"date": "2020-04-06", "close": 26.25, "volume": 3371115.0}, {"date": "2020-04-07", "close": 26.164, "volume": 5603060.0}, {"date": "2020-04-08", "close": 26.868, "volume": 2386955.0}, {"date": "2020-04-09", "close": 27.088, "volume": 4786485.0}, {"date": "2020-04-13", "close": 27.134, "volume": 3301180.0}, {"date": "2020-04-14", "close": 28.178, "volume": 4955080.0}, {"date": "2020-04-15", "close": 27.786, "volume": 2054260.0}, {"date": "2020-04-16", "close": 28.106, "volume": 2907865.0}, {"date": "2020-04-17", "close": 28.6, "volume": 4744390.0}, {"date": "2020-04-20", "close": 28.162, "volume": 2448185.0}, {"date": "2020-04-21", "close": 27.192, "volume": 2714515.0}, {"date": "2020-04-22", "close": 28.002, "volume": 2619420.0}, {"date": "2020-04-23", "close": 27.928, "volume": 3850180.0}, {"date": "2020-04-24", "close": 28.368, "volume": 2717510.0}, {"date": "2020-04-27", "close": 28.614, "volume": 2237745.0}, {"date": "2020-04-28", "close": 28.166, "volume": 2003585.0}, {"date": "2020-04-29", "close": 29.124, "volume": 2208660.0}, {"date": "2020-04-30", "close": 29.226, "volume": 2684085.0}, {"date": "2020-05-01", "close": 28.424, "volume": 2434005.0}, {"date": "2020-05-04", "close": 28.714, "volume": 1468745.0}, {"date": "2020-05-05", "close": 29.078, "volume": 1751135.0}, {"date": "2020-05-06", "close": 29.134, "volume": 1709680.0}, {"date": "2020-05-07", "close": 29.556, "volume": 1871000.0}, {"date": "2020-05-08", "close": 29.924, "volume": 2610895.0}, {"date": "2020-05-11", "close": 30.122, "volume": 2821400.0}, {"date": "2020-05-12", "close": 29.52, "volume": 2051275.0}, {"date": "2020-05-13", "close": 29.126, "volume": 2976140.0}, {"date": "2020-05-14", "close": 29.378, "volume": 2782220.0}, {"date": "2020-05-15", "close": 29.648, "volume": 1801710.0}, {"date": "2020-05-18", "close": 30.324, "volume": 2285995.0}, {"date": "2020-05-19", "close": 30.202, "volume": 1736470.0}, {"date": "2020-05-20", "close": 30.764, "volume": 1935510.0}, {"date": "2020-05-21", "close": 30.51, "volume": 1857395.0}, {"date": "2020-05-22", "close": 30.606, "volume": 1234735.0}, {"date": "2020-05-26", "close": 30.642, "volume": 1797205.0}, {"date": "2020-05-27", "close": 30.824, "volume": 1991855.0}, {"date": "2020-05-28", "close": 30.874, "volume": 1739580.0}, {"date": "2020-05-29", "close": 31.114, "volume": 1720985.0}, {"date": "2020-06-01", "close": 31.322, "volume": 1990585.0}, {"date": "2020-06-02", "close": 31.548, "volume": 1871805.0}, {"date": "2020-06-03", "close": 31.762, "volume": 1924515.0}, {"date": "2020-06-04", "close": 31.452, "volume": 1378480.0}, {"date": "2020-06-05", "close": 32.162, "volume": 2008790.0}, {"date": "2020-06-08", "close": 32.396, "volume": 2173555.0}, {"date": "2020-06-09", "close": 32.534, "volume": 2357015.0}, {"date": "2020-06-10", "close": 32.844, "volume": 2113565.0}, {"date": "2020-06-11", "close": 31.134, "volume": 3093990.0}, {"date": "2020-06-12", "close": 31.442, "volume": 2950265.0}, {"date": "2020-06-15", "close": 31.746, "volume": 2116830.0}, {"date": "2020-06-16", "close": 32.356, "volume": 1766735.0}, {"date": "2020-06-17", "close": 32.422, "volume": 1242885.0}, {"date": "2020-06-18", "close": 32.472, "volume": 1026245.0}, {"date": "2020-06-19", "close": 32.336, "volume": 2468775.0}, {"date": "2020-06-22", "close": 32.774, "volume": 1885280.0}, {"date": "2020-06-23", "close": 33.054, "volume": 2343295.0}, {"date": "2020-06-24", "close": 32.256, "volume": 2567230.0}, {"date": "2020-06-25", "close": 32.544, "volume": 1388435.0}, {"date": "2020-06-26", "close": 31.726, "volume": 3938310.0}, {"date": "2020-06-29", "close": 32.088, "volume": 1972695.0}, {"date": "2020-06-30", "close": 32.702, "volume": 1472850.0}, {"date": "2020-07-01", "close": 33.104, "volume": 2163850.0}, {"date": "2020-07-02", "close": 33.262, "volume": 1936025.0}, {"date": "2020-07-06", "close": 34.04, "volume": 1594305.0}, {"date": "2020-07-07", "close": 33.736, "volume": 1466500.0}, {"date": "2020-07-08", "close": 34.192, "volume": 1625880.0}, {"date": "2020-07-09", "close": 34.356, "volume": 1887085.0}, {"date": "2020-07-10", "close": 34.554, "volume": 1346830.0}, {"date": "2020-07-13", "close": 33.86, "volume": 3153860.0}, {"date": "2020-07-14", "close": 34.21, "volume": 2067095.0}, {"date": "2020-07-15", "close": 34.384, "volume": 2139400.0}, {"date": "2020-07-16", "close": 34.096, "volume": 1174560.0}, {"date": "2020-07-17", "close": 34.192, "volume": 1074170.0}, {"date": "2020-07-20", "close": 35.048, "volume": 1920195.0}, {"date": "2020-07-21", "close": 34.796, "volume": 1601075.0}, {"date": "2020-07-22", "close": 34.984, "volume": 1444975.0}, {"date": "2020-07-23", "close": 34.148, "volume": 1808805.0}, {"date": "2020-07-24", "close": 34.014, "volume": 1485390.0}, {"date": "2020-07-27", "close": 34.502, "volume": 1414965.0}, {"date": "2020-07-28", "close": 34.1, "volume": 2220260.0}, {"date": "2020-07-29", "close": 34.56, "volume": 1074650.0}, {"date": "2020-07-30", "close": 34.636, "volume": 1190030.0}, {"date": "2020-07-31", "close": 35.206, "volume": 2154090.0}, {"date": "2020-08-03", "close": 35.604, "volume": 1582025.0}, {"date": "2020-08-04", "close": 35.72, "volume": 2106685.0}, {"date": "2020-08-05", "close": 35.948, "volume": 1419655.0}, {"date": "2020-08-06", "close": 36.434, "volume": 1288765.0}, {"date": "2020-08-07", "close": 36.094, "volume": 1505335.0}, {"date": "2020-08-10", "close": 35.948, "volume": 1286415.0}, {"date": "2020-08-11", "close": 35.406, "volume": 1537050.0}, {"date": "2020-08-12", "close": 36.144, "volume": 1277245.0}, {"date": "2020-08-13", "close": 36.314, "volume": 1494260.0}, {"date": "2020-08-14", "close": 36.248, "volume": 1375030.0}, {"date": "2020-08-17", "close": 36.616, "volume": 1237320.0}, {"date": "2020-08-18", "close": 36.94, "volume": 1271175.0}, {"date": "2020-08-19", "close": 36.76, "volume": 2245550.0}, {"date": "2020-08-20", "close": 37.194, "volume": 1172460.0}, {"date": "2020-08-21", "close": 37.444, "volume": 1503400.0}, {"date": "2020-08-24", "close": 37.716, "volume": 3008950.0}, {"date": "2020-08-25", "close": 38.008, "volume": 1613375.0}, {"date": "2020-08-26", "close": 38.9, "volume": 1948675.0}, {"date": "2020-08-27", "close": 38.796, "volume": 3371200.0}, {"date": "2020-08-28", "close": 39.05, "volume": 1432135.0}, {"date": "2020-08-31", "close": 39.212, "volume": 6327665.0}, {"date": "2020-09-01", "close": 39.8, "volume": 2283250.0}, {"date": "2020-09-02", "close": 40.188, "volume": 2914555.0}, {"date": "2020-09-03", "close": 38.23, "volume": 4665770.0}, {"date": "2020-09-04", "close": 37.674, "volume": 5348860.0}, {"date": "2020-09-08", "close": 36.162, "volume": 3921580.0}, {"date": "2020-09-09", "close": 37.252, "volume": 2953645.0}, {"date": "2020-09-10", "close": 36.524, "volume": 2283170.0}, {"date": "2020-09-11", "close": 36.286, "volume": 2502450.0}, {"date": "2020-09-14", "close": 36.856, "volume": 1280005.0}, {"date": "2020-09-15", "close": 37.354, "volume": 2418105.0}, {"date": "2020-09-16", "close": 36.83, "volume": 1759005.0}, {"date": "2020-09-17", "close": 36.318, "volume": 3070410.0}, {"date": "2020-09-18", "close": 35.78, "volume": 1702680.0}, {"date": "2020-09-21", "close": 35.852, "volume": 2836995.0}, {"date": "2020-09-22", "close": 36.466, "volume": 1165785.0}, {"date": "2020-09-23", "close": 35.396, "volume": 9505425.0}, {"date": "2020-09-24", "close": 35.498, "volume": 3185255.0}, {"date": "2020-09-25", "close": 36.306, "volume": 2340915.0}, {"date": "2020-09-28", "close": 36.924, "volume": 1147765.0}, {"date": "2020-09-29", "close": 36.848, "volume": 1003765.0}, {"date": "2020-09-30", "close": 37.08, "volume": 1324030.0}, {"date": "2020-10-01", "close": 37.596, "volume": 2262020.0}, {"date": "2020-10-02", "close": 36.77, "volume": 1933480.0}, {"date": "2020-10-05", "close": 37.516, "volume": 1825285.0}, {"date": "2020-10-06", "close": 36.816, "volume": 1310050.0}, {"date": "2020-10-07", "close": 37.468, "volume": 1402590.0}, {"date": "2020-10-08", "close": 37.64, "volume": 863735.0}, {"date": "2020-10-09", "close": 38.254, "volume": 1148510.0}, {"date": "2020-10-12", "close": 39.186, "volume": 1385685.0}, {"date": "2020-10-13", "close": 39.056, "volume": 2368955.0}, {"date": "2020-10-14", "close": 38.806, "volume": 2275895.0}, {"date": "2020-10-15", "close": 38.536, "volume": 1778430.0}, {"date": "2020-10-16", "close": 38.396, "volume": 1235365.0}, {"date": "2020-10-19", "close": 37.762, "volume": 1898850.0}, {"date": "2020-10-20", "close": 37.922, "volume": 1672615.0}, {"date": "2020-10-21", "close": 37.882, "volume": 1086945.0}, {"date": "2020-10-22", "close": 37.818, "volume": 1139825.0}, {"date": "2020-10-23", "close": 38.002, "volume": 1255815.0}, {"date": "2020-10-26", "close": 37.344, "volume": 2581470.0}, {"date": "2020-10-27", "close": 37.61, "volume": 904495.0}, {"date": "2020-10-28", "close": 36.048, "volume": 2353475.0}, {"date": "2020-10-29", "close": 36.586, "volume": 1643715.0}, {"date": "2020-10-30", "close": 35.81, "volume": 2562730.0}, {"date": "2020-11-02", "close": 35.894, "volume": 2493940.0}, {"date": "2020-11-03", "close": 36.514, "volume": 2390725.0}, {"date": "2020-11-04", "close": 38.054, "volume": 2947425.0}, {"date": "2020-11-05", "close": 38.99, "volume": 2556710.0}, {"date": "2020-11-06", "close": 39.028, "volume": 3805185.0}, {"date": "2020-11-09", "close": 38.454, "volume": 2527125.0}, {"date": "2020-11-10", "close": 37.796, "volume": 4852200.0}, {"date": "2020-11-11", "close": 38.532, "volume": 1278655.0}, {"date": "2020-11-12", "close": 38.286, "volume": 1038865.0}, {"date": "2020-11-13", "close": 38.6, "volume": 980935.0}, {"date": "2020-11-16", "close": 38.818, "volume": 5601340.0}, {"date": "2020-11-17", "close": 38.718, "volume": 1096335.0}, {"date": "2020-11-18", "close": 38.366, "volume": 1546680.0}, {"date": "2020-11-19", "close": 38.636, "volume": 1035805.0}, {"date": "2020-11-20", "close": 38.292, "volume": 1118900.0}, {"date": "2020-11-23", "close": 38.294, "volume": 3157300.0}, {"date": "2020-11-24", "close": 38.818, "volume": 3433915.0}, {"date": "2020-11-25", "close": 39.016, "volume": 1034760.0}, {"date": "2020-11-27", "close": 39.242, "volume": 753060.0}, {"date": "2020-11-30", "close": 39.27, "volume": 1691635.0}, {"date": "2020-12-01", "close": 39.772, "volume": 2236940.0}, {"date": "2020-12-02", "close": 39.64, "volume": 1756080.0}, {"date": "2020-12-03", "close": 39.616, "volume": 1174805.0}, {"date": "2020-12-04", "close": 39.792, "volume": 2249595.0}, {"date": "2020-12-07", "close": 39.94, "volume": 981400.0}, {"date": "2020-12-08", "close": 40.026, "volume": 776865.0}, {"date": "2020-12-09", "close": 39.258, "volume": 2125930.0}, {"date": "2020-12-10", "close": 39.384, "volume": 934665.0}, {"date": "2020-12-11", "close": 39.336, "volume": 1252555.0}, {"date": "2020-12-14", "close": 39.476, "volume": 1101525.0}, {"date": "2020-12-15", "close": 39.89, "volume": 2425080.0}, {"date": "2020-12-16", "close": 40.116, "volume": 875650.0}, {"date": "2020-12-17", "close": 40.406, "volume": 1436695.0}, {"date": "2020-12-18", "close": 40.342, "volume": 950670.0}, {"date": "2020-12-21", "close": 40.33, "volume": 1056000.0}, {"date": "2020-12-22", "close": 40.424, "volume": 572255.0}, {"date": "2020-12-23", "close": 40.168, "volume": 1236740.0}, {"date": "2020-12-24", "close": 40.28, "volume": 438150.0}, {"date": "2020-12-28", "close": 40.782, "volume": 2878730.0}, {"date": "2020-12-29", "close": 40.746, "volume": 1375455.0}, {"date": "2020-12-30", "close": 40.67, "volume": 867895.0}, {"date": "2020-12-31", "close": 40.75, "volume": 907165.0}, {"date": "2021-01-04", "close": 40.168, "volume": 2112320.0}, {"date": "2021-01-05", "close": 40.38, "volume": 1155565.0}, {"date": "2021-01-06", "close": 39.882, "volume": 1802485.0}, {"date": "2021-01-07", "close": 40.748, "volume": 1270705.0}, {"date": "2021-01-08", "close": 41.18, "volume": 1462915.0}, {"date": "2021-01-11", "close": 40.554, "volume": 1068790.0}, {"date": "2021-01-12", "close": 40.424, "volume": 1580190.0}, {"date": "2021-01-13", "close": 40.64, "volume": 918230.0}, {"date": "2021-01-14", "close": 40.168, "volume": 1542975.0}, {"date": "2021-01-15", "close": 39.956, "volume": 1868225.0}, {"date": "2021-01-19", "close": 40.386, "volume": 1400380.0}, {"date": "2021-01-20", "close": 41.426, "volume": 1392405.0}, {"date": "2021-01-21", "close": 41.748, "volume": 2001590.0}, {"date": "2021-01-22", "close": 41.724, "volume": 938285.0}, {"date": "2021-01-25", "close": 42.014, "volume": 1209430.0}, {"date": "2021-01-26", "close": 42.112, "volume": 1021710.0}, {"date": "2021-01-27", "close": 41.058, "volume": 1389410.0}, {"date": "2021-01-28", "close": 41.246, "volume": 1278095.0}, {"date": "2021-01-29", "close": 40.354, "volume": 1727610.0}, {"date": "2021-02-01", "close": 41.31, "volume": 1163645.0}, {"date": "2021-02-02", "close": 41.992, "volume": 2012605.0}, {"date": "2021-02-03", "close": 41.97, "volume": 1214805.0}, {"date": "2021-02-04", "close": 42.444, "volume": 1372995.0}, {"date": "2021-02-05", "close": 42.608, "volume": 929025.0}, {"date": "2021-02-08", "close": 42.836, "volume": 1176425.0}, {"date": "2021-02-09", "close": 42.776, "volume": 957060.0}, {"date": "2021-02-10", "close": 42.676, "volume": 971935.0}, {"date": "2021-02-11", "close": 42.834, "volume": 733005.0}, {"date": "2021-02-12", "close": 43.038, "volume": 937285.0}, {"date": "2021-02-16", "close": 42.888, "volume": 734395.0}, {"date": "2021-02-17", "close": 42.81, "volume": 976490.0}, {"date": "2021-02-18", "close": 42.674, "volume": 748630.0}, {"date": "2021-02-19", "close": 42.326, "volume": 795620.0}, {"date": "2021-02-22", "close": 41.438, "volume": 1369630.0}, {"date": "2021-02-23", "close": 41.366, "volume": 1966195.0}, {"date": "2021-02-24", "close": 41.684, "volume": 978160.0}, {"date": "2021-02-25", "close": 40.324, "volume": 1376050.0}, {"date": "2021-02-26", "close": 40.432, "volume": 1093040.0}, {"date": "2021-03-01", "close": 41.54, "volume": 1301020.0}, {"date": "2021-03-02", "close": 41.006, "volume": 2404305.0}, {"date": "2021-03-03", "close": 39.942, "volume": 1850975.0}, {"date": "2021-03-04", "close": 39.356, "volume": 2989915.0}, {"date": "2021-03-05", "close": 39.906, "volume": 2868625.0}, {"date": "2021-03-08", "close": 39.016, "volume": 1697005.0}, {"date": "2021-03-09", "close": 40.392, "volume": 1622540.0}, {"date": "2021-03-10", "close": 40.348, "volume": 1408335.0}, {"date": "2021-03-11", "close": 41.248, "volume": 1230240.0}, {"date": "2021-03-12", "close": 40.982, "volume": 839450.0}, {"date": "2021-03-15", "close": 41.34, "volume": 959095.0}, {"date": "2021-03-16", "close": 41.552, "volume": 1027805.0}, {"date": "2021-03-17", "close": 41.624, "volume": 843445.0}, {"date": "2021-03-18", "close": 40.55, "volume": 1285490.0}, {"date": "2021-03-19", "close": 40.588, "volume": 1084595.0}, {"date": "2021-03-22", "close": 41.184, "volume": 780435.0}, {"date": "2021-03-23", "close": 41.064, "volume": 1056915.0}, {"date": "2021-03-24", "close": 40.54, "volume": 1127370.0}, {"date": "2021-03-25", "close": 40.496, "volume": 1651805.0}, {"date": "2021-03-26", "close": 41.008, "volume": 1017425.0}, {"date": "2021-03-29", "close": 41.07, "volume": 1045855.0}, {"date": "2021-03-30", "close": 40.834, "volume": 957030.0}, {"date": "2021-03-31", "close": 41.414, "volume": 861750.0}, {"date": "2021-04-01", "close": 42.034, "volume": 1493920.0}, {"date": "2021-04-05", "close": 42.94, "volume": 1521235.0}, {"date": "2021-04-06", "close": 42.948, "volume": 855240.0}, {"date": "2021-04-07", "close": 43.116, "volume": 827080.0}, {"date": "2021-04-08", "close": 43.6, "volume": 1688515.0}, {"date": "2021-04-09", "close": 43.97, "volume": 964625.0}, {"date": "2021-04-12", "close": 43.974, "volume": 853920.0}, {"date": "2021-04-13", "close": 44.478, "volume": 1758525.0}, {"date": "2021-04-14", "close": 43.942, "volume": 1580085.0}, {"date": "2021-04-15", "close": 44.678, "volume": 1089435.0}, {"date": "2021-04-16", "close": 44.724, "volume": 1063910.0}, {"date": "2021-04-19", "close": 44.356, "volume": 1053570.0}, {"date": "2021-04-20", "close": 44.026, "volume": 1375825.0}, {"date": "2021-04-21", "close": 44.346, "volume": 1075655.0}, {"date": "2021-04-22", "close": 43.89, "volume": 1140935.0}, {"date": "2021-04-23", "close": 44.518, "volume": 540630.0}, {"date": "2021-04-26", "close": 44.738, "volume": 697545.0}, {"date": "2021-04-27", "close": 44.648, "volume": 1127115.0}, {"date": "2021-04-28", "close": 44.562, "volume": 807295.0}, {"date": "2021-04-29", "close": 44.712, "volume": 991850.0}, {"date": "2021-04-30", "close": 44.392, "volume": 623560.0}, {"date": "2021-05-03", "close": 44.19, "volume": 746620.0}, {"date": "2021-05-04", "close": 43.514, "volume": 2984295.0}, {"date": "2021-05-05", "close": 43.304, "volume": 621780.0}, {"date": "2021-05-06", "close": 43.56, "volume": 742275.0}, {"date": "2021-05-07", "close": 43.884, "volume": 788770.0}, {"date": "2021-05-10", "close": 42.928, "volume": 1294960.0}, {"date": "2021-05-11", "close": 42.828, "volume": 1779280.0}, {"date": "2021-05-12", "close": 41.684, "volume": 1684260.0}, {"date": "2021-05-13", "close": 42.058, "volume": 1427225.0}, {"date": "2021-05-14", "close": 42.876, "volume": 642715.0}, {"date": "2021-05-17", "close": 42.674, "volume": 565605.0}, {"date": "2021-05-18", "close": 42.362, "volume": 797095.0}, {"date": "2021-05-19", "close": 42.334, "volume": 1135995.0}, {"date": "2021-05-20", "close": 43.086, "volume": 922515.0}, {"date": "2021-05-21", "close": 42.86, "volume": 660615.0}, {"date": "2021-05-24", "close": 43.542, "volume": 573005.0}, {"date": "2021-05-25", "close": 43.65, "volume": 640020.0}, {"date": "2021-05-26", "close": 43.734, "volume": 530105.0}, {"date": "2021-05-27", "close": 43.642, "volume": 557985.0}, {"date": "2021-05-28", "close": 43.714, "volume": 1737070.0}, {"date": "2021-06-01", "close": 43.562, "volume": 662350.0}, {"date": "2021-06-02", "close": 43.662, "volume": 815710.0}, {"date": "2021-06-03", "close": 43.208, "volume": 710750.0}, {"date": "2021-06-04", "close": 43.816, "volume": 835705.0}, {"date": "2021-06-07", "close": 43.894, "volume": 616330.0}, {"date": "2021-06-08", "close": 43.918, "volume": 495570.0}, {"date": "2021-06-09", "close": 43.932, "volume": 701725.0}, {"date": "2021-06-10", "close": 44.372, "volume": 486825.0}, {"date": "2021-06-11", "close": 44.528, "volume": 827595.0}, {"date": "2021-06-14", "close": 44.932, "volume": 723490.0}, {"date": "2021-06-15", "close": 44.696, "volume": 519725.0}, {"date": "2021-06-16", "close": 44.472, "volume": 732130.0}, {"date": "2021-06-17", "close": 45.032, "volume": 846935.0}, {"date": "2021-06-18", "close": 44.744, "volume": 787205.0}, {"date": "2021-06-21", "close": 45.116, "volume": 765370.0}, {"date": "2021-06-22", "close": 45.584, "volume": 757435.0}, {"date": "2021-06-23", "close": 45.634, "volume": 2885470.0}, {"date": "2021-06-24", "close": 45.786, "volume": 1344605.0}, {"date": "2021-06-25", "close": 45.764, "volume": 734430.0}, {"date": "2021-06-28", "close": 46.202, "volume": 997675.0}, {"date": "2021-06-29", "close": 46.338, "volume": 729705.0}, {"date": "2021-06-30", "close": 46.276, "volume": 661485.0}, {"date": "2021-07-01", "close": 46.422, "volume": 691140.0}, {"date": "2021-07-02", "close": 46.954, "volume": 985225.0}, {"date": "2021-07-06", "close": 47.286, "volume": 1018760.0}, {"date": "2021-07-07", "close": 47.444, "volume": 1688440.0}, {"date": "2021-07-08", "close": 47.126, "volume": 959875.0}, {"date": "2021-07-09", "close": 47.468, "volume": 716815.0}, {"date": "2021-07-12", "close": 47.588, "volume": 1111245.0}, {"date": "2021-07-13", "close": 47.58, "volume": 877205.0}, {"date": "2021-07-14", "close": 47.712, "volume": 1031355.0}, {"date": "2021-07-15", "close": 47.464, "volume": 2889065.0}, {"date": "2021-07-16", "close": 47.118, "volume": 1346135.0}, {"date": "2021-07-19", "close": 46.544, "volume": 1783855.0}, {"date": "2021-07-20", "close": 47.168, "volume": 1718915.0}, {"date": "2021-07-21", "close": 47.458, "volume": 1120135.0}, {"date": "2021-07-22", "close": 47.85, "volume": 1019260.0}, {"date": "2021-07-23", "close": 48.59, "volume": 1375975.0}, {"date": "2021-07-26", "close": 48.716, "volume": 993175.0}, {"date": "2021-07-27", "close": 48.24, "volume": 1664515.0}, {"date": "2021-07-28", "close": 48.282, "volume": 836665.0}, {"date": "2021-07-29", "close": 48.312, "volume": 827175.0}, {"date": "2021-07-30", "close": 47.908, "volume": 738420.0}, {"date": "2021-08-02", "close": 47.816, "volume": 1257855.0}, {"date": "2021-08-03", "close": 48.074, "volume": 659735.0}, {"date": "2021-08-04", "close": 48.118, "volume": 647710.0}, {"date": "2021-08-05", "close": 48.498, "volume": 492145.0}, {"date": "2021-08-06", "close": 48.368, "volume": 539445.0}, {"date": "2021-08-09", "close": 48.372, "volume": 485895.0}, {"date": "2021-08-10", "close": 48.11, "volume": 533880.0}, {"date": "2021-08-11", "close": 48.028, "volume": 524100.0}, {"date": "2021-08-12", "close": 48.272, "volume": 575920.0}, {"date": "2021-08-13", "close": 48.46, "volume": 579850.0}, {"date": "2021-08-16", "close": 48.57, "volume": 778585.0}, {"date": "2021-08-17", "close": 48.122, "volume": 714300.0}, {"date": "2021-08-18", "close": 47.666, "volume": 1052875.0}, {"date": "2021-08-19", "close": 47.858, "volume": 882840.0}, {"date": "2021-08-20", "close": 48.396, "volume": 599810.0}, {"date": "2021-08-23", "close": 49.016, "volume": 806910.0}, {"date": "2021-08-24", "close": 49.07, "volume": 1035230.0}, {"date": "2021-08-25", "close": 49.07, "volume": 570590.0}, {"date": "2021-08-26", "close": 48.782, "volume": 2150490.0}, {"date": "2021-08-27", "close": 49.258, "volume": 817085.0}, {"date": "2021-08-30", "close": 49.808, "volume": 985880.0}, {"date": "2021-08-31", "close": 49.722, "volume": 937940.0}, {"date": "2021-09-01", "close": 49.86, "volume": 925550.0}, {"date": "2021-09-02", "close": 49.796, "volume": 1139045.0}, {"date": "2021-09-03", "close": 49.936, "volume": 588200.0}, {"date": "2021-09-07", "close": 50.08, "volume": 1099635.0}, {"date": "2021-09-08", "close": 49.982, "volume": 643605.0}, {"date": "2021-09-09", "close": 49.752, "volume": 1044735.0}, {"date": "2021-09-10", "close": 49.336, "volume": 784510.0}, {"date": "2021-09-13", "close": 49.24, "volume": 950825.0}, {"date": "2021-09-14", "close": 49.212, "volume": 1438345.0}, {"date": "2021-09-15", "close": 49.582, "volume": 572780.0}, {"date": "2021-09-16", "close": 49.612, "volume": 589220.0}, {"date": "2021-09-17", "close": 49.066, "volume": 702210.0}, {"date": "2021-09-20", "close": 48.112, "volume": 2686395.0}, {"date": "2021-09-21", "close": 48.184, "volume": 885980.0}, {"date": "2021-09-22", "close": 48.67, "volume": 860725.0}, {"date": "2021-09-23", "close": 49.156, "volume": 864115.0}, {"date": "2021-09-24", "close": 49.256, "volume": 791560.0}, {"date": "2021-09-27", "close": 48.822, "volume": 893335.0}, {"date": "2021-09-28", "close": 47.38, "volume": 3205770.0}, {"date": "2021-09-29", "close": 47.266, "volume": 916870.0}, {"date": "2021-09-30", "close": 46.96, "volume": 833440.0}, {"date": "2021-10-01", "close": 47.502, "volume": 1117205.0}, {"date": "2021-10-04", "close": 46.436, "volume": 1641620.0}, {"date": "2021-10-05", "close": 47.044, "volume": 907890.0}, {"date": "2021-10-06", "close": 47.386, "volume": 925295.0}, {"date": "2021-10-07", "close": 47.824, "volume": 783095.0}, {"date": "2021-10-08", "close": 47.628, "volume": 611785.0}, {"date": "2021-10-11", "close": 47.302, "volume": 534540.0}, {"date": "2021-10-12", "close": 47.214, "volume": 607435.0}, {"date": "2021-10-13", "close": 47.524, "volume": 690835.0}, {"date": "2021-10-14", "close": 48.33, "volume": 821065.0}, {"date": "2021-10-15", "close": 48.74, "volume": 578870.0}, {"date": "2021-10-18", "close": 49.242, "volume": 1070395.0}, {"date": "2021-10-19", "close": 49.578, "volume": 1427390.0}, {"date": "2021-10-20", "close": 49.452, "volume": 2837565.0}, {"date": "2021-10-21", "close": 49.804, "volume": 1743765.0}, {"date": "2021-10-22", "close": 49.396, "volume": 850850.0}, {"date": "2021-10-25", "close": 49.832, "volume": 1147385.0}, {"date": "2021-10-26", "close": 49.978, "volume": 951870.0}, {"date": "2021-10-27", "close": 50.126, "volume": 917075.0}, {"date": "2021-10-28", "close": 50.6, "volume": 1718350.0}, {"date": "2021-10-29", "close": 50.828, "volume": 1329980.0}, {"date": "2021-11-01", "close": 50.816, "volume": 1052380.0}, {"date": "2021-11-02", "close": 50.948, "volume": 1236895.0}, {"date": "2021-11-03", "close": 51.36, "volume": 870015.0}, {"date": "2021-11-04", "close": 51.962, "volume": 971410.0}, {"date": "2021-11-05", "close": 52.058, "volume": 867290.0}, {"date": "2021-11-08", "close": 52.022, "volume": 819855.0}, {"date": "2021-11-09", "close": 51.712, "volume": 1097645.0}, {"date": "2021-11-10", "close": 50.99, "volume": 1175270.0}, {"date": "2021-11-11", "close": 50.972, "volume": 851495.0}, {"date": "2021-11-12", "close": 51.644, "volume": 705270.0}, {"date": "2021-11-15", "close": 51.606, "volume": 671730.0}, {"date": "2021-11-16", "close": 52.02, "volume": 715770.0}, {"date": "2021-11-17", "close": 51.99, "volume": 818265.0}, {"date": "2021-11-18", "close": 52.526, "volume": 901900.0}, {"date": "2021-11-19", "close": 52.766, "volume": 1942170.0}, {"date": "2021-11-22", "close": 52.11, "volume": 1430830.0}, {"date": "2021-11-23", "close": 51.848, "volume": 2489805.0}, {"date": "2021-11-24", "close": 52.124, "volume": 792800.0}, {"date": "2021-11-26", "close": 51.008, "volume": 969770.0}, {"date": "2021-11-29", "close": 52.01, "volume": 2138140.0}, {"date": "2021-11-30", "close": 51.306, "volume": 2174035.0}, {"date": "2021-12-01", "close": 50.38, "volume": 4853730.0}, {"date": "2021-12-02", "close": 50.856, "volume": 2328265.0}, {"date": "2021-12-03", "close": 50.024, "volume": 2104340.0}, {"date": "2021-12-06", "close": 50.61, "volume": 1162650.0}, {"date": "2021-12-07", "close": 52.03, "volume": 1158245.0}, {"date": "2021-12-08", "close": 52.428, "volume": 1611010.0}, {"date": "2021-12-09", "close": 51.824, "volume": 821270.0}, {"date": "2021-12-10", "close": 52.348, "volume": 903870.0}, {"date": "2021-12-13", "close": 51.618, "volume": 808930.0}, {"date": "2021-12-14", "close": 50.928, "volume": 1376190.0}, {"date": "2021-12-15", "close": 51.968, "volume": 952080.0}, {"date": "2021-12-16", "close": 50.786, "volume": 1152400.0}, {"date": "2021-12-17", "close": 50.492, "volume": 907490.0}, {"date": "2021-12-20", "close": 49.882, "volume": 2518195.0}, {"date": "2021-12-21", "close": 51.036, "volume": 1146745.0}, {"date": "2021-12-22", "close": 51.724, "volume": 1070545.0}, {"date": "2021-12-23", "close": 52.076, "volume": 765065.0}, {"date": "2021-12-27", "close": 52.866, "volume": 1198105.0}, {"date": "2021-12-28", "close": 52.668, "volume": 1040310.0}, {"date": "2021-12-29", "close": 52.676, "volume": 890400.0}, {"date": "2021-12-30", "close": 52.462, "volume": 936485.0}, {"date": "2021-12-31", "close": 52.152, "volume": 707495.0}, {"date": "2022-01-03", "close": 52.694, "volume": 1116955.0}, {"date": "2022-01-04", "close": 52.04, "volume": 2268090.0}, {"date": "2022-01-05", "close": 50.324, "volume": 2148230.0}, {"date": "2022-01-06", "close": 50.154, "volume": 1927665.0}, {"date": "2022-01-07", "close": 49.654, "volume": 2052465.0}, {"date": "2022-01-10", "close": 49.586, "volume": 2880300.0}, {"date": "2022-01-11", "close": 50.158, "volume": 1960110.0}, {"date": "2022-01-12", "close": 50.464, "volume": 1644810.0}, {"date": "2022-01-13", "close": 49.124, "volume": 1559040.0}, {"date": "2022-01-14", "close": 49.27, "volume": 1941705.0}, {"date": "2022-01-18", "close": 48.18, "volume": 1749660.0}, {"date": "2022-01-19", "close": 47.646, "volume": 1863830.0}, {"date": "2022-01-20", "close": 47.03, "volume": 1726000.0}, {"date": "2022-01-21", "close": 45.69, "volume": 3002120.0}, {"date": "2022-01-24", "close": 45.92, "volume": 4514615.0}, {"date": "2022-01-25", "close": 44.868, "volume": 1510960.0}, {"date": "2022-01-26", "close": 44.94, "volume": 4661680.0}, {"date": "2022-01-27", "close": 44.574, "volume": 2592700.0}, {"date": "2022-01-28", "close": 46.264, "volume": 2374195.0}, {"date": "2022-01-31", "close": 47.64, "volume": 3358580.0}, {"date": "2022-02-01", "close": 48.008, "volume": 4030340.0}, {"date": "2022-02-02", "close": 48.344, "volume": 2780890.0}, {"date": "2022-02-03", "close": 46.374, "volume": 2701405.0}, {"date": "2022-02-04", "close": 47.052, "volume": 5477875.0}, {"date": "2022-02-07", "close": 46.636, "volume": 1295385.0}, {"date": "2022-02-08", "close": 47.056, "volume": 1463235.0}, {"date": "2022-02-09", "close": 47.958, "volume": 2281300.0}, {"date": "2022-02-10", "close": 46.988, "volume": 1689270.0}, {"date": "2022-02-11", "close": 45.548, "volume": 2401635.0}, {"date": "2022-02-14", "close": 45.64, "volume": 2516750.0}, {"date": "2022-02-15", "close": 46.624, "volume": 1183310.0}, {"date": "2022-02-16", "close": 46.614, "volume": 1790935.0}, {"date": "2022-02-17", "close": 45.236, "volume": 1682990.0}, {"date": "2022-02-18", "close": 44.742, "volume": 2680895.0}, {"date": "2022-02-22", "close": 44.078, "volume": 3691470.0}, {"date": "2022-02-23", "close": 42.976, "volume": 2815735.0}, {"date": "2022-02-24", "close": 44.406, "volume": 3264285.0}, {"date": "2022-02-25", "close": 45.046, "volume": 2188290.0}, {"date": "2022-02-28", "close": 45.128, "volume": 2057215.0}, {"date": "2022-03-01", "close": 44.47, "volume": 2450525.0}, {"date": "2022-03-02", "close": 45.104, "volume": 1689660.0}, {"date": "2022-03-03", "close": 44.438, "volume": 1768300.0}, {"date": "2022-03-04", "close": 43.714, "volume": 3401885.0}, {"date": "2022-03-07", "close": 41.938, "volume": 2716355.0}, {"date": "2022-03-08", "close": 41.78, "volume": 2872110.0}, {"date": "2022-03-09", "close": 43.394, "volume": 1922155.0}, {"date": "2022-03-10", "close": 43.052, "volume": 1361770.0}, {"date": "2022-03-11", "close": 42.198, "volume": 1146060.0}, {"date": "2022-03-14", "close": 41.452, "volume": 1570760.0}, {"date": "2022-03-15", "close": 42.794, "volume": 1720100.0}, {"date": "2022-03-16", "close": 44.278, "volume": 1578330.0}, {"date": "2022-03-17", "close": 44.852, "volume": 1276405.0}, {"date": "2022-03-18", "close": 45.842, "volume": 1589285.0}, {"date": "2022-03-21", "close": 45.668, "volume": 1231500.0}, {"date": "2022-03-22", "close": 46.52, "volume": 1091000.0}, {"date": "2022-03-23", "close": 45.856, "volume": 1247885.0}, {"date": "2022-03-24", "close": 46.672, "volume": 961455.0}, {"date": "2022-03-25", "close": 46.678, "volume": 1338795.0}, {"date": "2022-03-28", "close": 47.44, "volume": 1202365.0}, {"date": "2022-03-29", "close": 48.304, "volume": 1803615.0}, {"date": "2022-03-30", "close": 47.784, "volume": 1524450.0}, {"date": "2022-03-31", "close": 47.08, "volume": 1906240.0}, {"date": "2022-04-01", "close": 47.142, "volume": 1148795.0}, {"date": "2022-04-04", "close": 48.054, "volume": 1216790.0}, {"date": "2022-04-05", "close": 47.134, "volume": 1461120.0}, {"date": "2022-04-06", "close": 45.956, "volume": 1586115.0}, {"date": "2022-04-07", "close": 46.104, "volume": 1150950.0}, {"date": "2022-04-08", "close": 45.548, "volume": 1423410.0}, {"date": "2022-04-11", "close": 44.376, "volume": 1304825.0}, {"date": "2022-04-12", "close": 44.204, "volume": 1353330.0}, {"date": "2022-04-13", "close": 45.008, "volume": 1175980.0}, {"date": "2022-04-14", "close": 44.026, "volume": 972810.0}, {"date": "2022-04-18", "close": 44.036, "volume": 1115015.0}, {"date": "2022-04-19", "close": 45.0, "volume": 1134925.0}, {"date": "2022-04-20", "close": 44.442, "volume": 1082155.0}, {"date": "2022-04-21", "close": 43.602, "volume": 1382865.0}, {"date": "2022-04-22", "close": 42.332, "volume": 1519675.0}, {"date": "2022-04-25", "close": 42.86, "volume": 1577690.0}, {"date": "2022-04-26", "close": 41.132, "volume": 1596605.0}, {"date": "2022-04-27", "close": 41.258, "volume": 2733255.0}, {"date": "2022-04-28", "close": 42.796, "volume": 1945780.0}, {"date": "2022-04-29", "close": 40.858, "volume": 1680800.0}, {"date": "2022-05-02", "close": 41.376, "volume": 4214065.0}, {"date": "2022-05-03", "close": 41.402, "volume": 1583090.0}, {"date": "2022-05-04", "close": 42.782, "volume": 2194495.0}, {"date": "2022-05-05", "close": 40.582, "volume": 1719720.0}, {"date": "2022-05-06", "close": 40.138, "volume": 5405995.0}, {"date": "2022-05-09", "close": 38.384, "volume": 4064710.0}, {"date": "2022-05-10", "close": 38.778, "volume": 2810075.0}, {"date": "2022-05-11", "close": 37.606, "volume": 2612090.0}, {"date": "2022-05-12", "close": 37.444, "volume": 2575220.0}, {"date": "2022-05-13", "close": 38.804, "volume": 1368575.0}, {"date": "2022-05-16", "close": 38.362, "volume": 1370545.0}, {"date": "2022-05-17", "close": 39.304, "volume": 2071615.0}, {"date": "2022-05-18", "close": 37.43, "volume": 2103960.0}, {"date": "2022-05-19", "close": 37.284, "volume": 2272320.0}, {"date": "2022-05-20", "close": 37.188, "volume": 2250450.0}, {"date": "2022-05-23", "close": 37.962, "volume": 1386735.0}, {"date": "2022-05-24", "close": 37.112, "volume": 1374325.0}, {"date": "2022-05-25", "close": 37.586, "volume": 1109950.0}, {"date": "2022-05-26", "close": 38.588, "volume": 1118540.0}, {"date": "2022-05-27", "close": 39.924, "volume": 1841155.0}, {"date": "2022-05-31", "close": 39.822, "volume": 2830730.0}, {"date": "2022-06-01", "close": 39.542, "volume": 1110915.0}, {"date": "2022-06-02", "close": 40.712, "volume": 1361715.0}, {"date": "2022-06-03", "close": 39.646, "volume": 885155.0}, {"date": "2022-06-06", "close": 39.81, "volume": 756600.0}, {"date": "2022-06-07", "close": 40.13, "volume": 923100.0}, {"date": "2022-06-08", "close": 39.858, "volume": 866075.0}, {"date": "2022-06-09", "close": 38.774, "volume": 885335.0}, {"date": "2022-06-10", "close": 37.28, "volume": 1614340.0}, {"date": "2022-06-13", "close": 35.582, "volume": 3982625.0}, {"date": "2022-06-14", "close": 35.634, "volume": 2024985.0}, {"date": "2022-06-15", "close": 36.572, "volume": 2245975.0}, {"date": "2022-06-16", "close": 35.134, "volume": 4740065.0}, {"date": "2022-06-17", "close": 35.526, "volume": 2195880.0}, {"date": "2022-06-21", "close": 36.432, "volume": 2022650.0}, {"date": "2022-06-22", "close": 36.432, "volume": 1864685.0}, {"date": "2022-06-23", "close": 37.012, "volume": 1744775.0}, {"date": "2022-06-24", "close": 38.382, "volume": 2893270.0}, {"date": "2022-06-27", "close": 38.004, "volume": 1770060.0}, {"date": "2022-06-28", "close": 36.718, "volume": 1686520.0}, {"date": "2022-06-29", "close": 36.832, "volume": 1319945.0}, {"date": "2022-06-30", "close": 36.338, "volume": 1580785.0}, {"date": "2022-07-01", "close": 36.684, "volume": 977235.0}, {"date": "2022-07-05", "close": 37.358, "volume": 3849055.0}, {"date": "2022-07-06", "close": 37.586, "volume": 1418265.0}, {"date": "2022-07-07", "close": 38.322, "volume": 1714755.0}, {"date": "2022-07-08", "close": 38.34, "volume": 1263615.0}, {"date": "2022-07-11", "close": 37.624, "volume": 930525.0}, {"date": "2022-07-12", "close": 37.132, "volume": 1133700.0}, {"date": "2022-07-13", "close": 37.04, "volume": 1488920.0}, {"date": "2022-07-14", "close": 37.166, "volume": 2486195.0}, {"date": "2022-07-15", "close": 37.81, "volume": 1503415.0}, {"date": "2022-07-18", "close": 37.47, "volume": 1475280.0}, {"date": "2022-07-19", "close": 38.632, "volume": 1075725.0}, {"date": "2022-07-20", "close": 39.222, "volume": 2094520.0}, {"date": "2022-07-21", "close": 39.902, "volume": 1355375.0}, {"date": "2022-07-22", "close": 39.174, "volume": 1269160.0}, {"date": "2022-07-25", "close": 38.93, "volume": 1008050.0}, {"date": "2022-07-26", "close": 38.082, "volume": 1659510.0}, {"date": "2022-07-27", "close": 39.72, "volume": 1415960.0}, {"date": "2022-07-28", "close": 40.284, "volume": 2479465.0}, {"date": "2022-07-29", "close": 41.238, "volume": 2615870.0}, {"date": "2022-08-01", "close": 41.14, "volume": 1376130.0}, {"date": "2022-08-02", "close": 40.932, "volume": 1263955.0}, {"date": "2022-08-03", "close": 42.024, "volume": 3188525.0}, {"date": "2022-08-04", "close": 42.276, "volume": 1625750.0}, {"date": "2022-08-05", "close": 41.958, "volume": 1636285.0}, {"date": "2022-08-08", "close": 41.804, "volume": 1703360.0}, {"date": "2022-08-09", "close": 41.398, "volume": 1115780.0}, {"date": "2022-08-10", "close": 42.59, "volume": 1824340.0}, {"date": "2022-08-11", "close": 42.342, "volume": 2368650.0}, {"date": "2022-08-12", "close": 43.172, "volume": 1613505.0}, {"date": "2022-08-15", "close": 43.49, "volume": 1330290.0}, {"date": "2022-08-16", "close": 43.476, "volume": 1091800.0}, {"date": "2022-08-17", "close": 43.092, "volume": 2079660.0}, {"date": "2022-08-18", "close": 43.126, "volume": 649235.0}, {"date": "2022-08-19", "close": 42.288, "volume": 1287680.0}, {"date": "2022-08-22", "close": 41.178, "volume": 2634185.0}, {"date": "2022-08-23", "close": 41.044, "volume": 1440220.0}, {"date": "2022-08-24", "close": 41.204, "volume": 1555715.0}, {"date": "2022-08-25", "close": 41.866, "volume": 743525.0}, {"date": "2022-08-26", "close": 40.156, "volume": 1982390.0}, {"date": "2022-08-29", "close": 39.748, "volume": 1729480.0}, {"date": "2022-08-30", "close": 39.332, "volume": 1475755.0}, {"date": "2022-08-31", "close": 39.046, "volume": 3943310.0}, {"date": "2022-09-01", "close": 39.112, "volume": 1966395.0}, {"date": "2022-09-02", "close": 38.604, "volume": 1745930.0}, {"date": "2022-09-06", "close": 38.406, "volume": 1587305.0}, {"date": "2022-09-07", "close": 39.194, "volume": 1900350.0}, {"date": "2022-09-08", "close": 39.402, "volume": 1812555.0}, {"date": "2022-09-09", "close": 40.204, "volume": 1014785.0}, {"date": "2022-09-12", "close": 40.762, "volume": 1309630.0}, {"date": "2022-09-13", "close": 38.574, "volume": 1580830.0}, {"date": "2022-09-14", "close": 38.84, "volume": 1429615.0}, {"date": "2022-09-15", "close": 38.186, "volume": 1403555.0}, {"date": "2022-09-16", "close": 37.828, "volume": 1777335.0}, {"date": "2022-09-19", "close": 38.172, "volume": 1126770.0}, {"date": "2022-09-20", "close": 37.828, "volume": 1899840.0}, {"date": "2022-09-21", "close": 37.106, "volume": 1914445.0}, {"date": "2022-09-22", "close": 36.67, "volume": 1911985.0}, {"date": "2022-09-23", "close": 36.082, "volume": 4074410.0}, {"date": "2022-09-26", "close": 35.9, "volume": 2130810.0}, {"date": "2022-09-27", "close": 35.884, "volume": 1872505.0}, {"date": "2022-09-28", "close": 36.476, "volume": 1795265.0}, {"date": "2022-09-29", "close": 35.478, "volume": 1950780.0}, {"date": "2022-09-30", "close": 34.858, "volume": 2114440.0}, {"date": "2022-10-03", "close": 35.662, "volume": 2356790.0}, {"date": "2022-10-04", "close": 36.79, "volume": 2439525.0}, {"date": "2022-10-05", "close": 36.794, "volume": 1951740.0}, {"date": "2022-10-06", "close": 36.514, "volume": 1960850.0}, {"date": "2022-10-07", "close": 35.136, "volume": 1541885.0}, {"date": "2022-10-10", "close": 34.764, "volume": 2020955.0}, {"date": "2022-10-11", "close": 34.294, "volume": 2974215.0}, {"date": "2022-10-12", "close": 34.26, "volume": 2989820.0}, {"date": "2022-10-13", "close": 35.07, "volume": 2301495.0}, {"date": "2022-10-14", "close": 34.024, "volume": 3365185.0}, {"date": "2022-10-17", "close": 35.214, "volume": 1730385.0}, {"date": "2022-10-18", "close": 35.564, "volume": 2081685.0}, {"date": "2022-10-19", "close": 35.368, "volume": 1374195.0}, {"date": "2022-10-20", "close": 35.142, "volume": 1507355.0}, {"date": "2022-10-21", "close": 35.956, "volume": 1515740.0}, {"date": "2022-10-24", "close": 36.332, "volume": 2041000.0}, {"date": "2022-10-25", "close": 37.154, "volume": 1649190.0}, {"date": "2022-10-26", "close": 36.212, "volume": 3191435.0}, {"date": "2022-10-27", "close": 35.618, "volume": 1451670.0}, {"date": "2022-10-28", "close": 36.614, "volume": 1565910.0}, {"date": "2022-10-31", "close": 36.178, "volume": 2259610.0}, {"date": "2022-11-01", "close": 35.726, "volume": 1203010.0}, {"date": "2022-11-02", "close": 34.444, "volume": 3063880.0}, {"date": "2022-11-03", "close": 33.676, "volume": 1803985.0}, {"date": "2022-11-04", "close": 34.14, "volume": 2514510.0}, {"date": "2022-11-07", "close": 34.52, "volume": 1211150.0}, {"date": "2022-11-08", "close": 34.682, "volume": 2164070.0}, {"date": "2022-11-09", "close": 33.79, "volume": 1531385.0}, {"date": "2022-11-10", "close": 36.478, "volume": 1656030.0}, {"date": "2022-11-11", "close": 37.26, "volume": 2133570.0}, {"date": "2022-11-14", "close": 36.832, "volume": 2945180.0}, {"date": "2022-11-15", "close": 37.318, "volume": 7102045.0}, {"date": "2022-11-16", "close": 36.968, "volume": 2625180.0}, {"date": "2022-11-17", "close": 36.732, "volume": 1084240.0}, {"date": "2022-11-18", "close": 36.716, "volume": 1532440.0}, {"date": "2022-11-21", "close": 36.33, "volume": 2977285.0}, {"date": "2022-11-22", "close": 36.864, "volume": 1786330.0}, {"date": "2022-11-23", "close": 37.262, "volume": 2352665.0}, {"date": "2022-11-25", "close": 37.124, "volume": 462610.0}, {"date": "2022-11-28", "close": 36.466, "volume": 1373345.0}, {"date": "2022-11-29", "close": 36.15, "volume": 1259445.0}, {"date": "2022-11-30", "close": 37.804, "volume": 3087145.0}, {"date": "2022-12-01", "close": 37.862, "volume": 1958560.0}, {"date": "2022-12-02", "close": 37.776, "volume": 1621820.0}, {"date": "2022-12-05", "close": 37.042, "volume": 1488650.0}, {"date": "2022-12-06", "close": 36.27, "volume": 6495980.0}, {"date": "2022-12-07", "close": 36.1, "volume": 1976360.0}, {"date": "2022-12-08", "close": 36.488, "volume": 1048475.0}, {"date": "2022-12-09", "close": 36.27, "volume": 2312390.0}, {"date": "2022-12-12", "close": 36.774, "volume": 1155890.0}, {"date": "2022-12-13", "close": 37.224, "volume": 2271455.0}, {"date": "2022-12-14", "close": 36.962, "volume": 2019845.0}, {"date": "2022-12-15", "close": 35.738, "volume": 1589805.0}, {"date": "2022-12-16", "close": 35.25, "volume": 1432880.0}, {"date": "2022-12-19", "close": 34.712, "volume": 1120560.0}, {"date": "2022-12-20", "close": 34.722, "volume": 1524865.0}, {"date": "2022-12-21", "close": 35.262, "volume": 1901660.0}, {"date": "2022-12-22", "close": 34.422, "volume": 1379195.0}, {"date": "2022-12-23", "close": 34.524, "volume": 942720.0}, {"date": "2022-12-27", "close": 34.08, "volume": 1500775.0}, {"date": "2022-12-28", "close": 33.642, "volume": 4203340.0}, {"date": "2022-12-29", "close": 34.494, "volume": 1553090.0}, {"date": "2022-12-30", "close": 34.414, "volume": 2078515.0}, {"date": "2023-01-03", "close": 34.19, "volume": 1858160.0}, {"date": "2023-01-04", "close": 34.352, "volume": 2109475.0}, {"date": "2023-01-05", "close": 33.74, "volume": 1099415.0}, {"date": "2023-01-06", "close": 34.57, "volume": 1133605.0}, {"date": "2023-01-09", "close": 34.848, "volume": 1364185.0}, {"date": "2023-01-10", "close": 35.166, "volume": 910490.0}, {"date": "2023-01-11", "close": 35.908, "volume": 1485475.0}, {"date": "2023-01-12", "close": 36.092, "volume": 1305050.0}, {"date": "2023-01-13", "close": 36.352, "volume": 1070260.0}, {"date": "2023-01-17", "close": 36.432, "volume": 1056280.0}, {"date": "2023-01-18", "close": 35.988, "volume": 1352255.0}, {"date": "2023-01-19", "close": 35.702, "volume": 1435235.0}, {"date": "2023-01-20", "close": 36.758, "volume": 829260.0}, {"date": "2023-01-23", "close": 37.398, "volume": 1012285.0}, {"date": "2023-01-24", "close": 37.298, "volume": 947225.0}, {"date": "2023-01-25", "close": 37.222, "volume": 1252875.0}, {"date": "2023-01-26", "close": 37.844, "volume": 1096705.0}, {"date": "2023-01-27", "close": 38.218, "volume": 10228615.0}, {"date": "2023-01-30", "close": 37.49, "volume": 1790275.0}, {"date": "2023-01-31", "close": 38.104, "volume": 1294960.0}, {"date": "2023-02-01", "close": 38.84, "volume": 1761350.0}, {"date": "2023-02-02", "close": 40.092, "volume": 4838960.0}, {"date": "2023-02-03", "close": 39.492, "volume": 6216780.0}, {"date": "2023-02-06", "close": 39.106, "volume": 1068410.0}, {"date": "2023-02-07", "close": 39.898, "volume": 1187680.0}, {"date": "2023-02-08", "close": 39.248, "volume": 1164205.0}, {"date": "2023-02-09", "close": 38.89, "volume": 1363520.0}, {"date": "2023-02-10", "close": 38.644, "volume": 5875515.0}, {"date": "2023-02-13", "close": 39.24, "volume": 1194465.0}, {"date": "2023-02-14", "close": 39.432, "volume": 1256620.0}, {"date": "2023-02-15", "close": 39.696, "volume": 1100710.0}, {"date": "2023-02-16", "close": 38.912, "volume": 1266265.0}, {"date": "2023-02-17", "close": 38.576, "volume": 4366100.0}, {"date": "2023-02-21", "close": 37.666, "volume": 1029450.0}, {"date": "2023-02-22", "close": 37.69, "volume": 1129440.0}, {"date": "2023-02-23", "close": 38.02, "volume": 941345.0}, {"date": "2023-02-24", "close": 37.364, "volume": 1261220.0}, {"date": "2023-02-27", "close": 37.592, "volume": 912895.0}, {"date": "2023-02-28", "close": 37.548, "volume": 769270.0}, {"date": "2023-03-01", "close": 37.22, "volume": 706625.0}, {"date": "2023-03-02", "close": 37.582, "volume": 777020.0}, {"date": "2023-03-03", "close": 38.372, "volume": 930870.0}, {"date": "2023-03-06", "close": 38.478, "volume": 3349315.0}, {"date": "2023-03-07", "close": 37.944, "volume": 985320.0}, {"date": "2023-03-08", "close": 38.13, "volume": 981540.0}, {"date": "2023-03-09", "close": 37.454, "volume": 1264600.0}, {"date": "2023-03-10", "close": 36.872, "volume": 4679080.0}, {"date": "2023-03-13", "close": 37.162, "volume": 3429640.0}, {"date": "2023-03-14", "close": 38.014, "volume": 1218420.0}, {"date": "2023-03-15", "close": 38.128, "volume": 2444710.0}, {"date": "2023-03-16", "close": 39.108, "volume": 2440940.0}, {"date": "2023-03-17", "close": 38.986, "volume": 4291280.0}, {"date": "2023-03-20", "close": 39.05, "volume": 1927965.0}, {"date": "2023-03-21", "close": 39.656, "volume": 4875960.0}, {"date": "2023-03-22", "close": 39.106, "volume": 7070585.0}, {"date": "2023-03-23", "close": 39.488, "volume": 3743695.0}, {"date": "2023-03-24", "close": 39.622, "volume": 3263290.0}, {"date": "2023-03-27", "close": 39.366, "volume": 2815115.0}, {"date": "2023-03-28", "close": 39.176, "volume": 2032980.0}, {"date": "2023-03-29", "close": 39.846, "volume": 1130035.0}, {"date": "2023-03-30", "close": 40.166, "volume": 1015805.0}, {"date": "2023-03-31", "close": 40.902, "volume": 1795955.0}, {"date": "2023-04-03", "close": 40.884, "volume": 1912155.0}, {"date": "2023-04-04", "close": 40.812, "volume": 2026910.0}, {"date": "2023-04-05", "close": 40.41, "volume": 991755.0}, {"date": "2023-04-06", "close": 40.718, "volume": 1404800.0}, {"date": "2023-04-10", "close": 40.604, "volume": 2104300.0}, {"date": "2023-04-11", "close": 40.368, "volume": 1901735.0}, {"date": "2023-04-12", "close": 40.12, "volume": 2197610.0}, {"date": "2023-04-13", "close": 40.986, "volume": 1145490.0}, {"date": "2023-04-14", "close": 40.87, "volume": 2209345.0}, {"date": "2023-04-17", "close": 40.93, "volume": 918365.0}, {"date": "2023-04-18", "close": 40.982, "volume": 767965.0}, {"date": "2023-04-19", "close": 41.04, "volume": 1202110.0}, {"date": "2023-04-20", "close": 40.774, "volume": 1274875.0}, {"date": "2023-04-21", "close": 40.834, "volume": 582425.0}, {"date": "2023-04-24", "close": 40.762, "volume": 1442485.0}, {"date": "2023-04-25", "close": 39.962, "volume": 992560.0}, {"date": "2023-04-26", "close": 40.264, "volume": 759605.0}, {"date": "2023-04-27", "close": 41.314, "volume": 1299875.0}, {"date": "2023-04-28", "close": 41.626, "volume": 1101985.0}, {"date": "2023-05-01", "close": 41.56, "volume": 1940085.0}, {"date": "2023-05-02", "close": 41.26, "volume": 1252985.0}, {"date": "2023-05-03", "close": 41.038, "volume": 1033825.0}, {"date": "2023-05-04", "close": 40.84, "volume": 1523395.0}, {"date": "2023-05-05", "close": 41.72, "volume": 1067855.0}, {"date": "2023-05-08", "close": 41.856, "volume": 3422350.0}, {"date": "2023-05-09", "close": 41.644, "volume": 1085610.0}, {"date": "2023-05-10", "close": 42.118, "volume": 1276990.0}, {"date": "2023-05-11", "close": 42.188, "volume": 1154650.0}, {"date": "2023-05-12", "close": 42.054, "volume": 931385.0}, {"date": "2023-05-15", "close": 42.146, "volume": 636425.0}, {"date": "2023-05-16", "close": 42.202, "volume": 1103660.0}, {"date": "2023-05-17", "close": 42.71, "volume": 1290625.0}, {"date": "2023-05-18", "close": 43.416, "volume": 1122235.0}, {"date": "2023-05-19", "close": 43.282, "volume": 769385.0}, {"date": "2023-05-22", "close": 43.374, "volume": 1254965.0}, {"date": "2023-05-23", "close": 42.694, "volume": 1032075.0}, {"date": "2023-05-24", "close": 42.484, "volume": 1324700.0}, {"date": "2023-05-25", "close": 43.402, "volume": 2001600.0}, {"date": "2023-05-26", "close": 44.246, "volume": 2157060.0}, {"date": "2023-05-30", "close": 44.424, "volume": 1591975.0}, {"date": "2023-05-31", "close": 44.15, "volume": 1210495.0}, {"date": "2023-06-01", "close": 44.702, "volume": 2044850.0}, {"date": "2023-06-02", "close": 45.15, "volume": 3565640.0}, {"date": "2023-06-05", "close": 45.11, "volume": 1662235.0}, {"date": "2023-06-06", "close": 45.16, "volume": 1152310.0}, {"date": "2023-06-07", "close": 44.402, "volume": 1881035.0}, {"date": "2023-06-08", "close": 44.862, "volume": 1019695.0}, {"date": "2023-06-09", "close": 45.054, "volume": 1752115.0}, {"date": "2023-06-12", "close": 45.736, "volume": 1277115.0}, {"date": "2023-06-13", "close": 46.0, "volume": 1354880.0}, {"date": "2023-06-14", "close": 46.28, "volume": 1957055.0}, {"date": "2023-06-15", "close": 46.898, "volume": 1270050.0}, {"date": "2023-06-16", "close": 46.6, "volume": 930505.0}, {"date": "2023-06-20", "close": 46.536, "volume": 1182755.0}, {"date": "2023-06-21", "close": 46.022, "volume": 1041800.0}, {"date": "2023-06-22", "close": 46.534, "volume": 1161315.0}, {"date": "2023-06-23", "close": 46.14, "volume": 764000.0}, {"date": "2023-06-26", "close": 45.538, "volume": 1032075.0}, {"date": "2023-06-27", "close": 46.22, "volume": 857840.0}, {"date": "2023-06-28", "close": 46.358, "volume": 1756960.0}, {"date": "2023-06-29", "close": 46.354, "volume": 865110.0}, {"date": "2023-06-30", "close": 47.064, "volume": 882290.0}, {"date": "2023-07-03", "close": 47.04, "volume": 1155540.0}, {"date": "2023-07-05", "close": 47.096, "volume": 1447175.0}, {"date": "2023-07-06", "close": 46.814, "volume": 2442975.0}, {"date": "2023-07-07", "close": 46.586, "volume": 1034725.0}, {"date": "2023-07-10", "close": 46.492, "volume": 1076660.0}, {"date": "2023-07-11", "close": 46.674, "volume": 1311405.0}, {"date": "2023-07-12", "close": 47.274, "volume": 1554315.0}, {"date": "2023-07-13", "close": 47.96, "volume": 1195565.0}, {"date": "2023-07-14", "close": 48.072, "volume": 1486590.0}, {"date": "2023-07-17", "close": 48.366, "volume": 1119830.0}, {"date": "2023-07-18", "close": 48.756, "volume": 1238645.0}, {"date": "2023-07-19", "close": 48.738, "volume": 1318455.0}, {"date": "2023-07-20", "close": 47.714, "volume": 1660855.0}, {"date": "2023-07-21", "close": 47.604, "volume": 747650.0}, {"date": "2023-07-24", "close": 47.784, "volume": 2068715.0}, {"date": "2023-07-25", "close": 48.082, "volume": 2267355.0}, {"date": "2023-07-26", "close": 48.004, "volume": 763055.0}, {"date": "2023-07-27", "close": 47.716, "volume": 1203630.0}, {"date": "2023-07-28", "close": 48.536, "volume": 952720.0}, {"date": "2023-07-31", "close": 48.584, "volume": 906260.0}, {"date": "2023-08-01", "close": 48.432, "volume": 1163745.0}, {"date": "2023-08-02", "close": 47.436, "volume": 1464895.0}, {"date": "2023-08-03", "close": 47.29, "volume": 1101005.0}, {"date": "2023-08-04", "close": 47.05, "volume": 2312250.0}, {"date": "2023-08-07", "close": 47.404, "volume": 1203635.0}, {"date": "2023-08-08", "close": 47.254, "volume": 925300.0}, {"date": "2023-08-09", "close": 46.72, "volume": 1024930.0}, {"date": "2023-08-10", "close": 46.848, "volume": 1195935.0}, {"date": "2023-08-11", "close": 46.592, "volume": 1115335.0}, {"date": "2023-08-14", "close": 47.134, "volume": 1334895.0}, {"date": "2023-08-15", "close": 46.696, "volume": 1766540.0}, {"date": "2023-08-16", "close": 46.262, "volume": 1157845.0}, {"date": "2023-08-17", "close": 45.768, "volume": 1497760.0}, {"date": "2023-08-18", "close": 45.706, "volume": 2331035.0}, {"date": "2023-08-21", "close": 46.402, "volume": 1215860.0}, {"date": "2023-08-22", "close": 46.428, "volume": 2033120.0}, {"date": "2023-08-23", "close": 47.158, "volume": 1780780.0}, {"date": "2023-08-24", "close": 46.216, "volume": 1635075.0}, {"date": "2023-08-25", "close": 46.602, "volume": 1971010.0}, {"date": "2023-08-28", "close": 46.942, "volume": 1557385.0}, {"date": "2023-08-29", "close": 47.88, "volume": 2070505.0}, {"date": "2023-08-30", "close": 48.196, "volume": 1218660.0}, {"date": "2023-08-31", "close": 48.26, "volume": 1132930.0}, {"date": "2023-09-01", "close": 48.272, "volume": 1001470.0}, {"date": "2023-09-05", "close": 48.388, "volume": 876405.0}, {"date": "2023-09-06", "close": 47.83, "volume": 878660.0}, {"date": "2023-09-07", "close": 47.58, "volume": 842060.0}, {"date": "2023-09-08", "close": 47.7, "volume": 921650.0}, {"date": "2023-09-11", "close": 48.262, "volume": 5673065.0}, {"date": "2023-09-12", "close": 47.676, "volume": 1095215.0}, {"date": "2023-09-13", "close": 47.866, "volume": 739750.0}, {"date": "2023-09-14", "close": 48.146, "volume": 747005.0}, {"date": "2023-09-15", "close": 47.34, "volume": 872195.0}, {"date": "2023-09-18", "close": 47.39, "volume": 616685.0}, {"date": "2023-09-19", "close": 47.31, "volume": 953785.0}, {"date": "2023-09-20", "close": 46.542, "volume": 778600.0}, {"date": "2023-09-21", "close": 45.566, "volume": 1271150.0}, {"date": "2023-09-22", "close": 45.504, "volume": 5327845.0}, {"date": "2023-09-25", "close": 45.744, "volume": 1667985.0}, {"date": "2023-09-26", "close": 44.968, "volume": 1578625.0}, {"date": "2023-09-27", "close": 45.016, "volume": 1067595.0}, {"date": "2023-09-28", "close": 45.304, "volume": 924040.0}, {"date": "2023-09-29", "close": 45.38, "volume": 3264035.0}, {"date": "2023-10-02", "close": 45.832, "volume": 1571995.0}, {"date": "2023-10-03", "close": 44.972, "volume": 2743205.0}, {"date": "2023-10-04", "close": 45.644, "volume": 1334695.0}, {"date": "2023-10-05", "close": 45.702, "volume": 1065515.0}, {"date": "2023-10-06", "close": 46.492, "volume": 1850715.0}, {"date": "2023-10-09", "close": 46.664, "volume": 988725.0}, {"date": "2023-10-10", "close": 46.86, "volume": 1315035.0}, {"date": "2023-10-11", "close": 47.292, "volume": 1229170.0}, {"date": "2023-10-12", "close": 47.092, "volume": 1893490.0}, {"date": "2023-10-13", "close": 46.558, "volume": 1946670.0}, {"date": "2023-10-16", "close": 47.072, "volume": 1106205.0}, {"date": "2023-10-17", "close": 46.934, "volume": 1393475.0}, {"date": "2023-10-18", "close": 46.222, "volume": 1078640.0}, {"date": "2023-10-19", "close": 45.87, "volume": 1334950.0}, {"date": "2023-10-20", "close": 45.174, "volume": 5567465.0}, {"date": "2023-10-23", "close": 45.358, "volume": 1394750.0}, {"date": "2023-10-24", "close": 45.75, "volume": 1158850.0}, {"date": "2023-10-25", "close": 44.728, "volume": 1566455.0}, {"date": "2023-10-26", "close": 43.794, "volume": 2036545.0}, {"date": "2023-10-27", "close": 44.006, "volume": 1389730.0}, {"date": "2023-10-30", "close": 44.664, "volume": 2233365.0}, {"date": "2023-10-31", "close": 44.882, "volume": 1540290.0}, {"date": "2023-11-01", "close": 45.65, "volume": 2049335.0}, {"date": "2023-11-02", "close": 46.512, "volume": 2700800.0}, {"date": "2023-11-03", "close": 46.926, "volume": 4309830.0}, {"date": "2023-11-06", "close": 47.286, "volume": 1507350.0}, {"date": "2023-11-07", "close": 47.76, "volume": 1752710.0}, {"date": "2023-11-08", "close": 47.968, "volume": 1416230.0}, {"date": "2023-11-09", "close": 47.578, "volume": 1897720.0}, {"date": "2023-11-10", "close": 48.53, "volume": 1806550.0}, {"date": "2023-11-13", "close": 48.514, "volume": 1204225.0}, {"date": "2023-11-14", "close": 49.426, "volume": 2257795.0}, {"date": "2023-11-15", "close": 49.366, "volume": 1546825.0}, {"date": "2023-11-16", "close": 49.642, "volume": 1192520.0}, {"date": "2023-11-17", "close": 49.54, "volume": 1235360.0}, {"date": "2023-11-20", "close": 50.136, "volume": 1530035.0}, {"date": "2023-11-21", "close": 49.98, "volume": 1771400.0}, {"date": "2023-11-22", "close": 50.238, "volume": 1651875.0}, {"date": "2023-11-24", "close": 50.132, "volume": 503980.0}, {"date": "2023-11-27", "close": 50.118, "volume": 1073975.0}, {"date": "2023-11-28", "close": 50.274, "volume": 1823380.0}, {"date": "2023-11-29", "close": 50.152, "volume": 1355965.0}, {"date": "2023-11-30", "close": 50.098, "volume": 1377280.0}, {"date": "2023-12-01", "close": 50.196, "volume": 1781335.0}, {"date": "2023-12-04", "close": 49.64, "volume": 1767570.0}, {"date": "2023-12-05", "close": 49.996, "volume": 3127050.0}, {"date": "2023-12-06", "close": 49.714, "volume": 1593555.0}, {"date": "2023-12-07", "close": 50.378, "volume": 883530.0}, {"date": "2023-12-08", "close": 50.642, "volume": 1510380.0}, {"date": "2023-12-11", "close": 50.562, "volume": 1330960.0}, {"date": "2023-12-12", "close": 50.96, "volume": 1228930.0}, {"date": "2023-12-13", "close": 51.496, "volume": 1967700.0}, {"date": "2023-12-14", "close": 51.252, "volume": 2195025.0}, {"date": "2023-12-15", "close": 51.434, "volume": 1868935.0}, {"date": "2023-12-18", "close": 51.862, "volume": 2817990.0}, {"date": "2023-12-19", "close": 52.108, "volume": 1207315.0}, {"date": "2023-12-20", "close": 51.432, "volume": 2196345.0}, {"date": "2023-12-21", "close": 51.876, "volume": 1175580.0}, {"date": "2023-12-22", "close": 51.832, "volume": 1771275.0}, {"date": "2023-12-26", "close": 51.984, "volume": 918500.0}, {"date": "2023-12-27", "close": 52.072, "volume": 1508435.0}, {"date": "2023-12-28", "close": 52.08, "volume": 1743200.0}, {"date": "2023-12-29", "close": 51.902, "volume": 1402110.0}, {"date": "2024-01-02", "close": 50.992, "volume": 2074720.0}, {"date": "2024-01-03", "close": 50.594, "volume": 1712375.0}, {"date": "2024-01-04", "close": 50.296, "volume": 2323320.0}, {"date": "2024-01-05", "close": 50.328, "volume": 1147435.0}, {"date": "2024-01-08", "close": 51.382, "volume": 1384605.0}, {"date": "2024-01-09", "close": 51.514, "volume": 1498450.0}, {"date": "2024-01-10", "close": 52.108, "volume": 1900755.0}, {"date": "2024-01-11", "close": 52.22, "volume": 3279300.0}, {"date": "2024-01-12", "close": 52.292, "volume": 1454460.0}, {"date": "2024-01-16", "close": 52.256, "volume": 1873935.0}, {"date": "2024-01-17", "close": 51.984, "volume": 1639490.0}, {"date": "2024-01-18", "close": 52.744, "volume": 1942245.0}, {"date": "2024-01-19", "close": 53.608, "volume": 2960900.0}, {"date": "2024-01-22", "close": 53.672, "volume": 2412310.0}, {"date": "2024-01-23", "close": 53.808, "volume": 1144200.0}, {"date": "2024-01-24", "close": 54.106, "volume": 2385150.0}, {"date": "2024-01-25", "close": 54.202, "volume": 1786365.0}, {"date": "2024-01-26", "close": 54.08, "volume": 1059875.0}, {"date": "2024-01-29", "close": 54.75, "volume": 2222525.0}, {"date": "2024-01-30", "close": 54.414, "volume": 1315355.0}, {"date": "2024-01-31", "close": 53.208, "volume": 1920995.0}, {"date": "2024-02-01", "close": 54.016, "volume": 1698725.0}, {"date": "2024-02-02", "close": 55.196, "volume": 2680675.0}, {"date": "2024-02-05", "close": 55.17, "volume": 2106560.0}, {"date": "2024-02-06", "close": 55.17, "volume": 1418800.0}, {"date": "2024-02-07", "close": 55.922, "volume": 1257345.0}, {"date": "2024-02-08", "close": 55.976, "volume": 2627295.0}, {"date": "2024-02-09", "close": 56.636, "volume": 1404160.0}, {"date": "2024-02-12", "close": 56.226, "volume": 1679750.0}, {"date": "2024-02-13", "close": 55.494, "volume": 1946930.0}, {"date": "2024-02-14", "close": 56.142, "volume": 1515855.0}, {"date": "2024-02-15", "close": 56.23, "volume": 1317580.0}, {"date": "2024-02-16", "close": 55.83, "volume": 1223245.0}, {"date": "2024-02-20", "close": 55.252, "volume": 2978170.0}, {"date": "2024-02-21", "close": 55.09, "volume": 1617645.0}, {"date": "2024-02-22", "close": 56.832, "volume": 1745005.0}, {"date": "2024-02-23", "close": 56.728, "volume": 1621725.0}, {"date": "2024-02-26", "close": 56.546, "volume": 1511195.0}, {"date": "2024-02-27", "close": 56.656, "volume": 1636760.0}, {"date": "2024-02-28", "close": 56.47, "volume": 887825.0}, {"date": "2024-02-29", "close": 56.834, "volume": 1369815.0}, {"date": "2024-03-01", "close": 57.448, "volume": 1697220.0}, {"date": "2024-03-04", "close": 57.146, "volume": 1221840.0}, {"date": "2024-03-05", "close": 56.196, "volume": 1677210.0}, {"date": "2024-03-06", "close": 56.382, "volume": 1350810.0}, {"date": "2024-03-07", "close": 57.158, "volume": 1397040.0}, {"date": "2024-03-08", "close": 56.606, "volume": 1722680.0}, {"date": "2024-03-11", "close": 56.288, "volume": 1623830.0}, {"date": "2024-03-12", "close": 57.318, "volume": 1705075.0}, {"date": "2024-03-13", "close": 57.042, "volume": 1368785.0}, {"date": "2024-03-14", "close": 57.17, "volume": 1864940.0}, {"date": "2024-03-15", "close": 56.426, "volume": 1808610.0}, {"date": "2024-03-18", "close": 56.98, "volume": 1278825.0}, {"date": "2024-03-19", "close": 57.318, "volume": 1612995.0}, {"date": "2024-03-20", "close": 57.888, "volume": 1596965.0}, {"date": "2024-03-21", "close": 57.738, "volume": 1511285.0}, {"date": "2024-03-22", "close": 57.808, "volume": 936310.0}, {"date": "2024-03-25", "close": 57.582, "volume": 929820.0}, {"date": "2024-03-26", "close": 57.376, "volume": 2103325.0}, {"date": "2024-03-27", "close": 57.496, "volume": 1973955.0}, {"date": "2024-03-28", "close": 57.322, "volume": 1128275.0}, {"date": "2024-04-01", "close": 57.31, "volume": 2040695.0}, {"date": "2024-04-02", "close": 56.97, "volume": 1689165.0}, {"date": "2024-04-03", "close": 57.054, "volume": 1384170.0}, {"date": "2024-04-04", "close": 56.244, "volume": 1672455.0}, {"date": "2024-04-05", "close": 57.106, "volume": 1345495.0}, {"date": "2024-04-08", "close": 57.034, "volume": 869650.0}, {"date": "2024-04-09", "close": 57.054, "volume": 1142935.0}, {"date": "2024-04-10", "close": 56.732, "volume": 1542455.0}, {"date": "2024-04-11", "close": 57.638, "volume": 2010850.0}, {"date": "2024-04-12", "close": 56.892, "volume": 1878475.0}, {"date": "2024-04-15", "close": 55.802, "volume": 1435735.0}, {"date": "2024-04-16", "close": 55.806, "volume": 1530320.0}, {"date": "2024-04-17", "close": 55.24, "volume": 1982125.0}, {"date": "2024-04-18", "close": 54.9, "volume": 1327245.0}, {"date": "2024-04-19", "close": 53.568, "volume": 2452520.0}, {"date": "2024-04-22", "close": 54.096, "volume": 1993920.0}, {"date": "2024-04-23", "close": 54.964, "volume": 1254920.0}, {"date": "2024-04-24", "close": 54.952, "volume": 1339370.0}, {"date": "2024-04-25", "close": 54.562, "volume": 1089640.0}, {"date": "2024-04-26", "close": 55.584, "volume": 5439855.0}, {"date": "2024-04-29", "close": 55.724, "volume": 916435.0}, {"date": "2024-04-30", "close": 54.71, "volume": 864370.0}, {"date": "2024-05-01", "close": 54.552, "volume": 1443200.0}, {"date": "2024-05-02", "close": 55.214, "volume": 1032410.0}, {"date": "2024-05-03", "close": 56.312, "volume": 1620770.0}, {"date": "2024-05-06", "close": 57.1, "volume": 1537305.0}, {"date": "2024-05-07", "close": 57.04, "volume": 1419660.0}, {"date": "2024-05-08", "close": 56.93, "volume": 868895.0}, {"date": "2024-05-09", "close": 57.122, "volume": 709850.0}, {"date": "2024-05-10", "close": 57.152, "volume": 698865.0}, {"date": "2024-05-13", "close": 57.178, "volume": 1222720.0}, {"date": "2024-05-14", "close": 57.466, "volume": 779630.0}, {"date": "2024-05-15", "close": 58.398, "volume": 1291795.0}, {"date": "2024-05-16", "close": 58.242, "volume": 967115.0}, {"date": "2024-05-17", "close": 58.23, "volume": 868395.0}, {"date": "2024-05-20", "close": 58.612, "volume": 806445.0}, {"date": "2024-05-21", "close": 58.828, "volume": 1168845.0}, {"date": "2024-05-22", "close": 58.692, "volume": 1431480.0}, {"date": "2024-05-23", "close": 58.666, "volume": 1589880.0}, {"date": "2024-05-24", "close": 59.166, "volume": 1141545.0}, {"date": "2024-05-28", "close": 59.582, "volume": 1483725.0}, {"date": "2024-05-29", "close": 59.438, "volume": 1431615.0}, {"date": "2024-05-30", "close": 58.434, "volume": 952285.0}, {"date": "2024-05-31", "close": 58.51, "volume": 1241660.0}, {"date": "2024-06-03", "close": 59.02, "volume": 1719910.0}, {"date": "2024-06-04", "close": 59.294, "volume": 1464760.0}, {"date": "2024-06-05", "close": 60.376, "volume": 1792015.0}, {"date": "2024-06-06", "close": 60.46, "volume": 1532505.0}, {"date": "2024-06-07", "close": 60.464, "volume": 2320350.0}, {"date": "2024-06-10", "close": 60.642, "volume": 961705.0}, {"date": "2024-06-11", "close": 61.302, "volume": 906625.0}, {"date": "2024-06-12", "close": 62.142, "volume": 1982330.0}, {"date": "2024-06-13", "close": 62.318, "volume": 1215790.0}, {"date": "2024-06-14", "close": 62.54, "volume": 1162990.0}, {"date": "2024-06-17", "close": 63.13, "volume": 1569730.0}, {"date": "2024-06-18", "close": 63.236, "volume": 1963070.0}, {"date": "2024-06-20", "close": 62.834, "volume": 1524920.0}, {"date": "2024-06-21", "close": 62.72, "volume": 1216310.0}, {"date": "2024-06-24", "close": 62.034, "volume": 1143530.0}, {"date": "2024-06-25", "close": 63.018, "volume": 1240195.0}, {"date": "2024-06-26", "close": 63.292, "volume": 2690475.0}, {"date": "2024-06-27", "close": 63.4, "volume": 1036310.0}, {"date": "2024-06-28", "close": 62.842, "volume": 1277020.0}, {"date": "2024-07-01", "close": 63.376, "volume": 1222325.0}, {"date": "2024-07-02", "close": 63.964, "volume": 1686200.0}, {"date": "2024-07-03", "close": 64.442, "volume": 887865.0}, {"date": "2024-07-05", "close": 65.276, "volume": 1517015.0}, {"date": "2024-07-08", "close": 65.298, "volume": 1856205.0}, {"date": "2024-07-09", "close": 65.416, "volume": 1742395.0}, {"date": "2024-07-10", "close": 66.048, "volume": 1376705.0}, {"date": "2024-07-11", "close": 64.516, "volume": 2174755.0}, {"date": "2024-07-12", "close": 64.834, "volume": 4203995.0}, {"date": "2024-07-15", "close": 65.082, "volume": 1667765.0}, {"date": "2024-07-16", "close": 64.956, "volume": 2375330.0}, {"date": "2024-07-17", "close": 63.138, "volume": 3074825.0}, {"date": "2024-07-18", "close": 62.6, "volume": 1989030.0}, {"date": "2024-07-19", "close": 62.212, "volume": 1093605.0}, {"date": "2024-07-22", "close": 63.196, "volume": 1833370.0}, {"date": "2024-07-23", "close": 63.13, "volume": 1040925.0}, {"date": "2024-07-24", "close": 60.706, "volume": 2529525.0}, {"date": "2024-07-25", "close": 59.906, "volume": 2925845.0}, {"date": "2024-07-26", "close": 60.488, "volume": 2003185.0}, {"date": "2024-07-29", "close": 60.664, "volume": 1489405.0}, {"date": "2024-07-30", "close": 59.89, "volume": 1246445.0}, {"date": "2024-07-31", "close": 61.402, "volume": 1657075.0}, {"date": "2024-08-01", "close": 60.402, "volume": 2332995.0}, {"date": "2024-08-02", "close": 59.17, "volume": 2841450.0}, {"date": "2024-08-05", "close": 57.096, "volume": 7082570.0}, {"date": "2024-08-06", "close": 57.806, "volume": 3063850.0}, {"date": "2024-08-07", "close": 57.268, "volume": 2814855.0}, {"date": "2024-08-08", "close": 58.93, "volume": 3579975.0}, {"date": "2024-08-09", "close": 59.434, "volume": 1555475.0}, {"date": "2024-08-12", "close": 59.698, "volume": 1241975.0}, {"date": "2024-08-13", "close": 61.072, "volume": 1248160.0}, {"date": "2024-08-14", "close": 61.208, "volume": 1482645.0}, {"date": "2024-08-15", "close": 62.506, "volume": 1263580.0}, {"date": "2024-08-16", "close": 62.598, "volume": 1231975.0}, {"date": "2024-08-19", "close": 63.366, "volume": 1031030.0}, {"date": "2024-08-20", "close": 63.366, "volume": 1048440.0}, {"date": "2024-08-21", "close": 63.644, "volume": 1236025.0}, {"date": "2024-08-22", "close": 62.678, "volume": 1113900.0}, {"date": "2024-08-23", "close": 63.324, "volume": 1472915.0}, {"date": "2024-08-26", "close": 62.954, "volume": 1657190.0}, {"date": "2024-08-27", "close": 63.168, "volume": 1978030.0}, {"date": "2024-08-28", "close": 62.494, "volume": 1316900.0}, {"date": "2024-08-29", "close": 62.302, "volume": 3079430.0}, {"date": "2024-08-30", "close": 62.934, "volume": 2932540.0}, {"date": "2024-09-03", "close": 61.082, "volume": 1705945.0}, {"date": "2024-09-04", "close": 60.936, "volume": 2425340.0}, {"date": "2024-09-05", "close": 61.014, "volume": 2374905.0}, {"date": "2024-09-06", "close": 59.73, "volume": 6457575.0}, {"date": "2024-09-09", "close": 60.466, "volume": 8239020.0}, {"date": "2024-09-10", "close": 60.91, "volume": 1520080.0}, {"date": "2024-09-11", "close": 62.202, "volume": 2259135.0}, {"date": "2024-09-12", "close": 62.81, "volume": 1879375.0}, {"date": "2024-09-13", "close": 62.992, "volume": 1033275.0}, {"date": "2024-09-16", "close": 62.754, "volume": 912245.0}, {"date": "2024-09-17", "close": 62.79, "volume": 1303135.0}, {"date": "2024-09-18", "close": 62.488, "volume": 2588625.0}, {"date": "2024-09-19", "close": 64.064, "volume": 1985060.0}, {"date": "2024-09-20", "close": 63.864, "volume": 1596160.0}, {"date": "2024-09-23", "close": 63.984, "volume": 1274785.0}, {"date": "2024-09-24", "close": 64.294, "volume": 1001390.0}, {"date": "2024-09-25", "close": 64.418, "volume": 1084585.0}, {"date": "2024-09-26", "close": 64.518, "volume": 1100890.0}, {"date": "2024-09-27", "close": 64.072, "volume": 1039710.0}, {"date": "2024-09-30", "close": 64.39, "volume": 2890855.0}, {"date": "2024-10-01", "close": 63.388, "volume": 2213710.0}, {"date": "2024-10-02", "close": 63.426, "volume": 1443590.0}, {"date": "2024-10-03", "close": 63.544, "volume": 2064305.0}, {"date": "2024-10-04", "close": 64.216, "volume": 1114325.0}, {"date": "2024-10-07", "close": 63.432, "volume": 1395485.0}, {"date": "2024-10-08", "close": 64.564, "volume": 1488685.0}, {"date": "2024-10-09", "close": 64.976, "volume": 1121390.0}, {"date": "2024-10-10", "close": 64.96, "volume": 1023090.0}, {"date": "2024-10-11", "close": 65.008, "volume": 1068060.0}, {"date": "2024-10-14", "close": 65.644, "volume": 1195920.0}, {"date": "2024-10-15", "close": 64.962, "volume": 2635380.0}, {"date": "2024-10-16", "close": 65.046, "volume": 1536455.0}, {"date": "2024-10-17", "close": 65.138, "volume": 955995.0}, {"date": "2024-10-18", "close": 65.552, "volume": 852575.0}, {"date": "2024-10-21", "close": 65.91, "volume": 1071450.0}, {"date": "2024-10-22", "close": 65.974, "volume": 1393845.0}, {"date": "2024-10-23", "close": 64.912, "volume": 1175535.0}, {"date": "2024-10-24", "close": 65.43, "volume": 883705.0}, {"date": "2024-10-25", "close": 65.726, "volume": 1602325.0}, {"date": "2024-10-28", "close": 65.802, "volume": 1002025.0}, {"date": "2024-10-29", "close": 66.376, "volume": 991820.0}, {"date": "2024-10-30", "close": 65.956, "volume": 1240890.0}, {"date": "2024-10-31", "close": 63.982, "volume": 1956455.0}, {"date": "2024-11-01", "close": 64.524, "volume": 1312865.0}, {"date": "2024-11-04", "close": 64.304, "volume": 1270545.0}, {"date": "2024-11-05", "close": 65.134, "volume": 1284770.0}, {"date": "2024-11-06", "close": 66.66, "volume": 1900835.0}, {"date": "2024-11-07", "close": 67.798, "volume": 1918620.0}, {"date": "2024-11-08", "close": 67.972, "volume": 1468160.0}, {"date": "2024-11-11", "close": 68.016, "volume": 1323220.0}, {"date": "2024-11-12", "close": 68.112, "volume": 2040630.0}, {"date": "2024-11-13", "close": 68.068, "volume": 1431865.0}, {"date": "2024-11-14", "close": 67.702, "volume": 6541765.0}, {"date": "2024-11-15", "close": 66.24, "volume": 1998700.0}, {"date": "2024-11-18", "close": 66.508, "volume": 1918940.0}, {"date": "2024-11-19", "close": 67.176, "volume": 1750360.0}, {"date": "2024-11-20", "close": 67.086, "volume": 2352480.0}, {"date": "2024-11-21", "close": 67.172, "volume": 1408065.0}, {"date": "2024-11-22", "close": 67.178, "volume": 1212870.0}, {"date": "2024-11-25", "close": 67.18, "volume": 1512325.0}, {"date": "2024-11-26", "close": 67.88, "volume": 1064945.0}, {"date": "2024-11-27", "close": 67.396, "volume": 1132180.0}, {"date": "2024-11-29", "close": 68.004, "volume": 681085.0}, {"date": "2024-12-02", "close": 68.69, "volume": 1675345.0}, {"date": "2024-12-03", "close": 68.998, "volume": 2472790.0}, {"date": "2024-12-04", "close": 70.132, "volume": 1680595.0}, {"date": "2024-12-05", "close": 70.072, "volume": 1191240.0}, {"date": "2024-12-06", "close": 70.54, "volume": 2360135.0}, {"date": "2024-12-09", "close": 70.112, "volume": 1688705.0}, {"date": "2024-12-10", "close": 70.05, "volume": 1762530.0}, {"date": "2024-12-11", "close": 71.208, "volume": 1549005.0}, {"date": "2024-12-12", "close": 70.83, "volume": 1505055.0}, {"date": "2024-12-13", "close": 70.792, "volume": 1336465.0}, {"date": "2024-12-16", "close": 71.576, "volume": 1288820.0}, {"date": "2024-12-17", "close": 71.412, "volume": 1319295.0}, {"date": "2024-12-18", "close": 69.03, "volume": 2319555.0}, {"date": "2024-12-19", "close": 69.102, "volume": 2484885.0}, {"date": "2024-12-20", "close": 69.818, "volume": 1949630.0}, {"date": "2024-12-23", "close": 70.414, "volume": 1399245.0}, {"date": "2024-12-24", "close": 71.374, "volume": 1159315.0}, {"date": "2024-12-26", "close": 71.238, "volume": 1764510.0}, {"date": "2024-12-27", "close": 70.148, "volume": 1918930.0}, {"date": "2024-12-30", "close": 69.342, "volume": 1803895.0}, {"date": "2024-12-31", "close": 68.682, "volume": 2450625.0}, {"date": "2025-01-02", "close": 68.508, "volume": 2353770.0}, {"date": "2025-01-03", "close": 69.642, "volume": 2320190.0}, {"date": "2025-01-06", "close": 70.456, "volume": 1589085.0}, {"date": "2025-01-07", "close": 69.0, "volume": 1900255.0}, {"date": "2025-01-08", "close": 69.124, "volume": 2077790.0}, {"date": "2025-01-10", "close": 68.052, "volume": 2973905.0}, {"date": "2025-01-13", "close": 67.698, "volume": 2097275.0}, {"date": "2025-01-14", "close": 67.384, "volume": 2391220.0}, {"date": "2025-01-15", "close": 69.006, "volume": 1981110.0}, {"date": "2025-01-16", "close": 68.436, "volume": 1531375.0}, {"date": "2025-01-17", "close": 69.382, "volume": 1719070.0}, {"date": "2025-01-21", "close": 69.706, "volume": 3603995.0}, {"date": "2025-01-22", "close": 70.858, "volume": 1916195.0}, {"date": "2025-01-23", "close": 71.122, "volume": 1943530.0}, {"date": "2025-01-24", "close": 70.724, "volume": 1692200.0}, {"date": "2025-01-27", "close": 68.77, "volume": 3283925.0}, {"date": "2025-01-28", "close": 70.388, "volume": 1815775.0}, {"date": "2025-01-29", "close": 69.916, "volume": 1570760.0}, {"date": "2025-01-30", "close": 69.964, "volume": 1684810.0}, {"date": "2025-01-31", "close": 69.636, "volume": 1701455.0}, {"date": "2025-02-03", "close": 68.952, "volume": 4225745.0}, {"date": "2025-02-04", "close": 69.866, "volume": 1510805.0}, {"date": "2025-02-05", "close": 70.026, "volume": 1889760.0}, {"date": "2025-02-06", "close": 70.6, "volume": 2212755.0}, {"date": "2025-02-07", "close": 69.738, "volume": 1838830.0}, {"date": "2025-02-10", "close": 70.466, "volume": 1202890.0}, {"date": "2025-02-11", "close": 70.346, "volume": 972080.0}, {"date": "2025-02-12", "close": 70.266, "volume": 1508125.0}, {"date": "2025-02-13", "close": 71.292, "volume": 1581770.0}, {"date": "2025-02-14", "close": 71.486, "volume": 1465945.0}, {"date": "2025-02-18", "close": 71.42, "volume": 1174665.0}, {"date": "2025-02-19", "close": 71.496, "volume": 1003310.0}, {"date": "2025-02-20", "close": 71.156, "volume": 1074635.0}, {"date": "2025-02-21", "close": 69.586, "volume": 1462610.0}, {"date": "2025-02-24", "close": 68.85, "volume": 2162940.0}, {"date": "2025-02-25", "close": 68.046, "volume": 1936140.0}, {"date": "2025-02-26", "close": 68.302, "volume": 1400240.0}, {"date": "2025-02-27", "close": 66.488, "volume": 1812890.0}, {"date": "2025-02-28", "close": 67.68, "volume": 2776285.0}, {"date": "2025-03-03", "close": 66.122, "volume": 2554000.0}, {"date": "2025-03-04", "close": 65.692, "volume": 3909580.0}, {"date": "2025-03-05", "close": 66.654, "volume": 3677880.0}, {"date": "2025-03-06", "close": 64.68, "volume": 3852240.0}, {"date": "2025-03-07", "close": 64.762, "volume": 2973945.0}, {"date": "2025-03-10", "close": 62.088, "volume": 4640545.0}, {"date": "2025-03-11", "close": 61.912, "volume": 4181910.0}, {"date": "2025-03-12", "close": 62.736, "volume": 2763800.0}, {"date": "2025-03-13", "close": 61.486, "volume": 2251455.0}, {"date": "2025-03-14", "close": 63.058, "volume": 2024995.0}, {"date": "2025-03-17", "close": 63.082, "volume": 1333985.0}, {"date": "2025-03-18", "close": 62.196, "volume": 2145610.0}, {"date": "2025-03-19", "close": 63.066, "volume": 2068970.0}, {"date": "2025-03-20", "close": 62.966, "volume": 1476380.0}, {"date": "2025-03-21", "close": 63.34, "volume": 1651680.0}, {"date": "2025-03-24", "close": 64.792, "volume": 1333670.0}, {"date": "2025-03-25", "close": 65.234, "volume": 2099480.0}, {"date": "2025-03-26", "close": 63.76, "volume": 1286945.0}, {"date": "2025-03-27", "close": 63.394, "volume": 1070100.0}, {"date": "2025-03-28", "close": 61.7, "volume": 2213620.0}, {"date": "2025-03-31", "close": 61.776, "volume": 2811385.0}, {"date": "2025-04-01", "close": 62.272, "volume": 2988095.0}, {"date": "2025-04-02", "close": 62.782, "volume": 2374885.0}, {"date": "2025-04-03", "close": 59.112, "volume": 5097260.0}, {"date": "2025-04-04", "close": 55.564, "volume": 9931350.0}, {"date": "2025-04-07", "close": 55.568, "volume": 10115990.0}, {"date": "2025-04-08", "close": 54.734, "volume": 5300635.0}, {"date": "2025-04-09", "close": 61.428, "volume": 6254055.0}, {"date": "2025-04-10", "close": 58.944, "volume": 4868570.0}, {"date": "2025-04-11", "close": 59.938, "volume": 4600080.0}, {"date": "2025-04-14", "close": 60.35, "volume": 3224680.0}, {"date": "2025-04-15", "close": 60.438, "volume": 2153050.0}, {"date": "2025-04-16", "close": 58.454, "volume": 2873360.0}, {"date": "2025-04-17", "close": 58.502, "volume": 1728825.0}, {"date": "2025-04-21", "close": 56.878, "volume": 4113055.0}, {"date": "2025-04-22", "close": 58.394, "volume": 1902795.0}, {"date": "2025-04-23", "close": 59.878, "volume": 2597795.0}, {"date": "2025-04-24", "close": 61.736, "volume": 1486290.0}, {"date": "2025-04-25", "close": 62.8, "volume": 4228825.0}, {"date": "2025-04-28", "close": 62.698, "volume": 1642555.0}, {"date": "2025-04-29", "close": 63.158, "volume": 1658885.0}, {"date": "2025-04-30", "close": 63.086, "volume": 1867440.0}, {"date": "2025-05-01", "close": 64.098, "volume": 2746550.0}, {"date": "2025-05-02", "close": 64.98, "volume": 2307795.0}, {"date": "2025-05-05", "close": 64.55, "volume": 1656545.0}, {"date": "2025-05-06", "close": 63.948, "volume": 1995415.0}, {"date": "2025-05-07", "close": 64.24, "volume": 3676520.0}, {"date": "2025-05-08", "close": 64.73, "volume": 1694335.0}, {"date": "2025-05-09", "close": 64.658, "volume": 1567280.0}, {"date": "2025-05-12", "close": 67.438, "volume": 2541115.0}, {"date": "2025-05-13", "close": 68.596, "volume": 2844830.0}, {"date": "2025-05-14", "close": 69.108, "volume": 3086560.0}, {"date": "2025-05-15", "close": 69.074, "volume": 1904505.0}, {"date": "2025-05-16", "close": 69.34, "volume": 1052040.0}, {"date": "2025-05-19", "close": 69.38, "volume": 2359865.0}, {"date": "2025-05-20", "close": 69.066, "volume": 1317775.0}, {"date": "2025-05-21", "close": 67.988, "volume": 3156935.0}, {"date": "2025-05-22", "close": 68.218, "volume": 1022325.0}, {"date": "2025-05-23", "close": 67.484, "volume": 1284815.0}, {"date": "2025-05-27", "close": 69.146, "volume": 1497220.0}, {"date": "2025-05-28", "close": 68.858, "volume": 1404675.0}, {"date": "2025-05-29", "close": 69.07, "volume": 1778365.0}, {"date": "2025-05-30", "close": 68.896, "volume": 1499760.0}, {"date": "2025-06-02", "close": 69.55, "volume": 1442840.0}, {"date": "2025-06-03", "close": 70.054, "volume": 1483165.0}, {"date": "2025-06-04", "close": 70.256, "volume": 1513375.0}, {"date": "2025-06-05", "close": 69.684, "volume": 2059715.0}, {"date": "2025-06-06", "close": 70.43, "volume": 1090060.0}, {"date": "2025-06-09", "close": 70.51, "volume": 1101450.0}, {"date": "2025-06-10", "close": 70.946, "volume": 1007515.0}, {"date": "2025-06-11", "close": 70.682, "volume": 1710585.0}, {"date": "2025-06-12", "close": 70.878, "volume": 957035.0}, {"date": "2025-06-13", "close": 69.894, "volume": 1943320.0}, {"date": "2025-06-16", "close": 70.806, "volume": 1170995.0}, {"date": "2025-06-17", "close": 70.234, "volume": 1533500.0}, {"date": "2025-06-18", "close": 70.022, "volume": 3138165.0}, {"date": "2025-06-20", "close": 69.634, "volume": 2107815.0}, {"date": "2025-06-23", "close": 70.558, "volume": 2473670.0}, {"date": "2025-06-24", "close": 71.57, "volume": 1526510.0}, {"date": "2025-06-25", "close": 71.894, "volume": 1954875.0}, {"date": "2025-06-26", "close": 72.502, "volume": 1628045.0}, {"date": "2025-06-27", "close": 72.91, "volume": 1490305.0}, {"date": "2025-06-30", "close": 73.234, "volume": 1707920.0}, {"date": "2025-07-01", "close": 72.462, "volume": 2159795.0}, {"date": "2025-07-02", "close": 73.028, "volume": 1619785.0}, {"date": "2025-07-03", "close": 73.812, "volume": 913620.0}, {"date": "2025-07-07", "close": 73.348, "volume": 1956025.0}, {"date": "2025-07-08", "close": 73.236, "volume": 1322035.0}, {"date": "2025-07-09", "close": 73.948, "volume": 1491335.0}, {"date": "2025-07-10", "close": 73.96, "volume": 1232315.0}, {"date": "2025-07-11", "close": 73.84, "volume": 1109180.0}, {"date": "2025-07-14", "close": 74.042, "volume": 1114600.0}, {"date": "2025-07-15", "close": 74.302, "volume": 901190.0}, {"date": "2025-07-16", "close": 74.502, "volume": 2209330.0}, {"date": "2025-07-17", "close": 74.946, "volume": 1569365.0}, {"date": "2025-07-18", "close": 74.92, "volume": 1429535.0}, {"date": "2025-07-21", "close": 75.236, "volume": 1426155.0}, {"date": "2025-07-22", "close": 74.742, "volume": 1350030.0}, {"date": "2025-07-23", "close": 75.298, "volume": 1308550.0}, {"date": "2025-07-24", "close": 75.598, "volume": 1298640.0}, {"date": "2025-07-25", "close": 75.904, "volume": 1197520.0}, {"date": "2025-07-28", "close": 76.232, "volume": 1341410.0}, {"date": "2025-07-29", "close": 75.818, "volume": 1228670.0}, {"date": "2025-07-30", "close": 76.094, "volume": 1555625.0}, {"date": "2025-07-31", "close": 76.11, "volume": 2873370.0}, {"date": "2025-08-01", "close": 74.368, "volume": 3109085.0}, {"date": "2025-08-04", "close": 75.848, "volume": 1367865.0}, {"date": "2025-08-05", "close": 75.212, "volume": 1526315.0}, {"date": "2025-08-06", "close": 76.358, "volume": 1150415.0}, {"date": "2025-08-07", "close": 76.328, "volume": 2129730.0}, {"date": "2025-08-08", "close": 77.044, "volume": 1004575.0}, {"date": "2025-08-11", "close": 76.904, "volume": 1356935.0}, {"date": "2025-08-12", "close": 77.684, "volume": 2101390.0}, {"date": "2025-08-13", "close": 77.694, "volume": 1660460.0}, {"date": "2025-08-14", "close": 77.902, "volume": 1372210.0}, {"date": "2025-08-15", "close": 77.628, "volume": 1028835.0}, {"date": "2025-08-18", "close": 77.58, "volume": 1599695.0}, {"date": "2025-08-19", "close": 76.412, "volume": 1936465.0}, {"date": "2025-08-20", "close": 75.914, "volume": 1579810.0}, {"date": "2025-08-21", "close": 75.64, "volume": 5026305.0}, {"date": "2025-08-22", "close": 76.802, "volume": 2064365.0}, {"date": "2025-08-25", "close": 76.684, "volume": 937915.0}, {"date": "2025-08-26", "close": 77.154, "volume": 904675.0}, {"date": "2025-08-27", "close": 77.292, "volume": 1394945.0}, {"date": "2025-08-28", "close": 77.728, "volume": 1669785.0}, {"date": "2025-08-29", "close": 76.792, "volume": 1496070.0}, {"date": "2025-09-02", "close": 76.102, "volume": 1340935.0}, {"date": "2025-09-03", "close": 76.924, "volume": 3035155.0}, {"date": "2025-09-04", "close": 77.598, "volume": 792615.0}, {"date": "2025-09-05", "close": 77.394, "volume": 1342275.0}, {"date": "2025-09-08", "close": 77.916, "volume": 912095.0}, {"date": "2025-09-09", "close": 78.122, "volume": 1031605.0}, {"date": "2025-09-10", "close": 78.128, "volume": 1390160.0}, {"date": "2025-09-11", "close": 78.51, "volume": 1046285.0}, {"date": "2025-09-12", "close": 78.942, "volume": 949680.0}, {"date": "2025-09-15", "close": 79.688, "volume": 1049440.0}, {"date": "2025-09-16", "close": 79.582, "volume": 1412725.0}, {"date": "2025-09-17", "close": 79.228, "volume": 1583380.0}, {"date": "2025-09-18", "close": 79.62, "volume": 1411375.0}, {"date": "2025-09-19", "close": 80.478, "volume": 1588455.0}, {"date": "2025-09-22", "close": 81.148, "volume": 1092795.0}, {"date": "2025-09-23", "close": 80.224, "volume": 1553100.0}, {"date": "2025-09-24", "close": 79.916, "volume": 1020205.0}, {"date": "2025-09-25", "close": 79.556, "volume": 1002350.0}, {"date": "2025-09-26", "close": 79.872, "volume": 982550.0}, {"date": "2025-09-29", "close": 80.09, "volume": 1716395.0}, {"date": "2025-09-30", "close": 80.484, "volume": 1522465.0}, {"date": "2025-10-01", "close": 80.906, "volume": 1785455.0}, {"date": "2025-10-02", "close": 81.046, "volume": 1142845.0}, {"date": "2025-10-03", "close": 80.736, "volume": 1189255.0}, {"date": "2025-10-06", "close": 81.442, "volume": 954245.0}, {"date": "2025-10-07", "close": 80.92, "volume": 1126960.0}, {"date": "2025-10-08", "close": 81.776, "volume": 974040.0}, {"date": "2025-10-09", "close": 81.686, "volume": 1507185.0}, {"date": "2025-10-10", "close": 78.992, "volume": 2656985.0}, {"date": "2025-10-13", "close": 80.52, "volume": 1377500.0}, {"date": "2025-10-14", "close": 79.842, "volume": 1146205.0}, {"date": "2025-10-15", "close": 80.31, "volume": 1045955.0}, {"date": "2025-10-16", "close": 79.988, "volume": 1305965.0}, {"date": "2025-10-17", "close": 80.532, "volume": 1170145.0}, {"date": "2025-10-20", "close": 81.494, "volume": 907800.0}, {"date": "2025-10-21", "close": 81.406, "volume": 940640.0}, {"date": "2025-10-22", "close": 80.866, "volume": 1178910.0}, {"date": "2025-10-23", "close": 81.526, "volume": 2462700.0}, {"date": "2025-10-24", "close": 82.392, "volume": 1078670.0}, {"date": "2025-10-27", "close": 83.914, "volume": 1477715.0}, {"date": "2025-10-28", "close": 84.652, "volume": 2413610.0}, {"date": "2025-10-29", "close": 85.178, "volume": 2247920.0}, {"date": "2025-10-30", "close": 83.908, "volume": 1607295.0}, {"date": "2025-10-31", "close": 84.144, "volume": 1699635.0}, {"date": "2025-11-03", "close": 84.672, "volume": 1740625.0}, {"date": "2025-11-04", "close": 83.186, "volume": 1662050.0}, {"date": "2025-11-05", "close": 83.296, "volume": 2208100.0}, {"date": "2025-11-06", "close": 81.924, "volume": 1718595.0}, {"date": "2025-11-07", "close": 81.58, "volume": 2049535.0}, {"date": "2025-11-10", "close": 83.582, "volume": 1580245.0}, {"date": "2025-11-11", "close": 83.478, "volume": 985030.0}, {"date": "2025-11-12", "close": 83.294, "volume": 1505840.0}, {"date": "2025-11-13", "close": 81.574, "volume": 2220405.0}, {"date": "2025-11-14", "close": 81.712, "volume": 1779700.0}, {"date": "2025-11-17", "close": 81.032, "volume": 1251255.0}, {"date": "2025-11-18", "close": 79.936, "volume": 2544170.0}, {"date": "2025-11-19", "close": 80.556, "volume": 1742015.0}, {"date": "2025-11-20", "close": 78.966, "volume": 2862495.0}, {"date": "2025-11-21", "close": 79.442, "volume": 2304580.0}, {"date": "2025-11-24", "close": 81.482, "volume": 1897155.0}, {"date": "2025-11-25", "close": 81.974, "volume": 2017595.0}, {"date": "2025-11-26", "close": 82.544, "volume": 1387700.0}, {"date": "2025-11-28", "close": 82.862, "volume": 666130.0}, {"date": "2025-12-01", "close": 82.634, "volume": 1465210.0}, {"date": "2025-12-02", "close": 83.074, "volume": 1392725.0}, {"date": "2025-12-03", "close": 83.056, "volume": 1236480.0}, {"date": "2025-12-04", "close": 83.156, "volume": 984325.0}, {"date": "2025-12-05", "close": 83.532, "volume": 799485.0}, {"date": "2025-12-08", "close": 83.36, "volume": 1485215.0}, {"date": "2025-12-09", "close": 83.362, "volume": 1165295.0}, {"date": "2025-12-10", "close": 83.424, "volume": 1343995.0}, {"date": "2025-12-11", "close": 83.208, "volume": 2534550.0}, {"date": "2025-12-12", "close": 81.954, "volume": 2041055.0}, {"date": "2025-12-15", "close": 81.574, "volume": 4200520.0}, {"date": "2025-12-16", "close": 81.89, "volume": 1571915.0}, {"date": "2025-12-17", "close": 80.36, "volume": 1897160.0}, {"date": "2025-12-18", "close": 81.432, "volume": 1176285.0}, {"date": "2025-12-19", "close": 82.604, "volume": 1189235.0}, {"date": "2025-12-22", "close": 83.02, "volume": 2204975.0}, {"date": "2025-12-23", "close": 83.606, "volume": 1860410.0}, {"date": "2025-12-24", "close": 83.756, "volume": 1239905.0}, {"date": "2025-12-26", "close": 83.766, "volume": 910495.0}, {"date": "2025-12-29", "close": 83.312, "volume": 1218320.0}, {"date": "2025-12-30", "close": 83.2, "volume": 1321930.0}, {"date": "2025-12-31", "close": 82.554, "volume": 1023965.0}, {"date": "2026-01-02", "close": 82.172, "volume": 4768705.0}, {"date": "2026-01-05", "close": 82.44, "volume": 3015085.0}, {"date": "2026-01-06", "close": 82.662, "volume": 1982485.0}, {"date": "2026-01-07", "close": 83.076, "volume": 1628610.0}, {"date": "2026-01-08", "close": 82.406, "volume": 2626400.0}, {"date": "2026-01-09", "close": 82.902, "volume": 4242200.0}, {"date": "2026-01-12", "close": 83.124, "volume": 4811585.0}, {"date": "2026-01-13", "close": 82.826, "volume": 2242060.0}, {"date": "2026-01-14", "close": 81.714, "volume": 6370455.0}, {"date": "2026-01-15", "close": 81.776, "volume": 8873745.0}, {"date": "2026-01-16", "close": 81.656, "volume": 7606305.0}, {"date": "2026-01-20", "close": 79.568, "volume": 3027235.0}, {"date": "2026-01-21", "close": 80.284, "volume": 3748570.0}, {"date": "2026-01-22", "close": 81.032, "volume": 1561395.0}, {"date": "2026-01-23", "close": 81.508, "volume": 7914250.0}, {"date": "2026-01-26", "close": 82.066, "volume": 2799570.0}, {"date": "2026-01-27", "close": 82.64, "volume": 1412220.0}, {"date": "2026-01-28", "close": 82.498, "volume": 2094650.0}, {"date": "2026-01-29", "close": 81.812, "volume": 2705055.0}, {"date": "2026-01-30", "close": 81.17, "volume": 2788415.0}, {"date": "2026-02-02", "close": 81.298, "volume": 1269055.0}, {"date": "2026-02-03", "close": 79.622, "volume": 1989235.0}, {"date": "2026-02-04", "close": 78.486, "volume": 2715455.0}, {"date": "2026-02-05", "close": 77.018, "volume": 3769770.0}, {"date": "2026-02-06", "close": 78.674, "volume": 4917495.0}, {"date": "2026-02-09", "close": 79.496, "volume": 1594825.0}, {"date": "2026-02-10", "close": 79.152, "volume": 2332965.0}, {"date": "2026-02-11", "close": 78.784, "volume": 1499455.0}, {"date": "2026-02-12", "close": 77.366, "volume": 4189555.0}, {"date": "2026-02-13", "close": 76.938, "volume": 2415655.0}, {"date": "2026-02-17", "close": 77.174, "volume": 4294265.0}, {"date": "2026-02-18", "close": 77.628, "volume": 1717015.0}, {"date": "2026-02-19", "close": 77.398, "volume": 1965395.0}, {"date": "2026-02-20", "close": 78.054, "volume": 3185160.0}, {"date": "2026-02-23", "close": 77.014, "volume": 4246925.0}, {"date": "2026-02-24", "close": 77.848, "volume": 1588280.0}, {"date": "2026-02-25", "close": 78.962, "volume": 4016845.0}, {"date": "2026-02-26", "close": 78.102, "volume": 4043480.0}, {"date": "2026-02-27", "close": 77.39, "volume": 2416630.0}, {"date": "2026-03-02", "close": 77.614, "volume": 2809295.0}, {"date": "2026-03-03", "close": 77.116, "volume": 3807455.0}, {"date": "2026-03-04", "close": 77.972, "volume": 1778520.0}, {"date": "2026-03-05", "close": 78.092, "volume": 2498090.0}, {"date": "2026-03-06", "close": 77.112, "volume": 2680435.0}, {"date": "2026-03-09", "close": 78.094, "volume": 4678040.0}, {"date": "2026-03-10", "close": 77.982, "volume": 3882670.0}, {"date": "2026-03-11", "close": 78.054, "volume": 1371650.0}, {"date": "2026-03-12", "close": 76.682, "volume": 3145255.0}, {"date": "2026-03-13", "close": 75.816, "volume": 3077790.0}, {"date": "2026-03-16", "close": 76.728, "volume": 1686545.0}, {"date": "2026-03-17", "close": 76.87, "volume": 1368260.0}, {"date": "2026-03-18", "close": 75.724, "volume": 1685760.0}, {"date": "2026-03-19", "close": 75.446, "volume": 3418800.0}, {"date": "2026-03-20", "close": 74.126, "volume": 2829000.0}, {"date": "2026-03-23", "close": 75.236, "volume": 3180105.0}, {"date": "2026-03-24", "close": 74.268, "volume": 1713865.0}, {"date": "2026-03-25", "close": 74.744, "volume": 1469835.0}, {"date": "2026-03-26", "close": 72.816, "volume": 1754390.0}, {"date": "2026-03-27", "close": 71.066, "volume": 2309590.0}, {"date": "2026-03-30", "close": 70.698, "volume": 2378005.0}, {"date": "2026-03-31", "close": 73.488, "volume": 2260270.0}, {"date": "2026-04-01", "close": 74.346, "volume": 2085815.0}, {"date": "2026-04-02", "close": 74.368, "volume": 2436385.0}, {"date": "2026-04-06", "close": 74.702, "volume": 1900820.0}, {"date": "2026-04-07", "close": 74.82, "volume": 2371780.0}, {"date": "2026-04-08", "close": 76.756, "volume": 2346835.0}, {"date": "2026-04-09", "close": 77.234, "volume": 1409915.0}, {"date": "2026-04-10", "close": 77.522, "volume": 1821585.0}, {"date": "2026-04-13", "close": 78.68, "volume": 1629560.0}, {"date": "2026-04-14", "close": 80.25, "volume": 1980940.0}, {"date": "2026-04-15", "close": 81.802, "volume": 2895330.0}, {"date": "2026-04-16", "close": 82.006, "volume": 1679710.0}, {"date": "2026-04-17", "close": 83.184, "volume": 1928005.0}, {"date": "2026-04-20", "close": 82.886, "volume": 1416215.0}, {"date": "2026-04-21", "close": 82.37, "volume": 1641616.0}, {"date": "2026-04-22", "close": 84.04, "volume": 1602553.0}, {"date": "2026-04-23", "close": 82.87, "volume": 2233200.0}, {"date": "2026-04-24", "close": 84.26, "volume": 2581013.0}, {"date": "2026-04-27", "close": 84.45, "volume": 1620555.0}, {"date": "2026-04-28", "close": 83.72, "volume": 1798920.0}, {"date": "2026-04-29", "close": 83.65, "volume": 1246127.0}, {"date": "2026-04-30", "close": 84.0, "volume": 1514103.0}, {"date": "2026-05-01", "close": 84.75, "volume": 1305120.0}, {"date": "2026-05-04", "close": 84.6, "volume": 1164715.0}, {"date": "2026-05-05", "close": 85.17, "volume": 1196784.0}, {"date": "2026-05-06", "close": 86.87, "volume": 1514265.0}, {"date": "2026-05-07", "close": 87.05, "volume": 1197180.0}, {"date": "2026-05-08", "close": 88.12, "volume": 1266151.0}, {"date": "2026-05-11", "close": 88.04, "volume": 1813352.0}, {"date": "2026-05-12", "close": 87.8, "volume": 1838135.0}, {"date": "2026-05-13", "close": 88.71, "volume": 1311553.0}, {"date": "2026-05-14", "close": 89.72, "volume": 1048047.0}, {"date": "2026-05-15", "close": 88.54, "volume": 1789980.0}, {"date": "2026-05-18", "close": 88.24, "volume": 1782358.0}, {"date": "2026-05-19", "close": 87.44, "volume": 1603925.0}, {"date": "2026-05-20", "close": 88.67, "volume": 1403444.0}, {"date": "2026-05-21", "close": 88.79, "volume": 1505765.0}, {"date": "2026-05-22", "close": 88.99, "volume": 999140.0}, {"date": "2026-05-26", "close": 89.69, "volume": 1569149.0}, {"date": "2026-05-27", "close": 89.62, "volume": 1320086.0}, {"date": "2026-05-28", "close": 90.75, "volume": 1842338.0}, {"date": "2026-05-29", "close": 91.27, "volume": 3279305.0}, {"date": "2026-06-01", "close": 92.06, "volume": 1719167.0}, {"date": "2026-06-02", "close": 91.78, "volume": 1238347.0}, {"date": "2026-06-03", "close": 90.74, "volume": 1554292.0}, {"date": "2026-06-04", "close": 90.86, "volume": 2032150.0}, {"date": "2026-06-05", "close": 87.47, "volume": 2116560.0}, {"date": "2026-06-08", "close": 87.86, "volume": 1373699.0}, {"date": "2026-06-09", "close": 86.88, "volume": 4258938.0}, {"date": "2026-06-10", "close": 85.13, "volume": 3190536.0}, {"date": "2026-06-11", "close": 86.69, "volume": 2986680.0}, {"date": "2026-06-12", "close": 86.88, "volume": 1435196.0}, {"date": "2026-06-15", "close": 89.29, "volume": 1410982.0}, {"date": "2026-06-16", "close": 88.29, "volume": 963367.0}, {"date": "2026-06-17", "close": 87.04, "volume": 3071657.0}, {"date": "2026-06-18", "close": 88.57, "volume": 1292988.0}, {"date": "2026-06-22", "close": 87.34, "volume": 1457553.0}, {"date": "2026-06-23", "close": 85.49, "volume": 1942634.0}, {"date": "2026-06-24", "close": 85.18, "volume": 1405249.0}, {"date": "2026-06-25", "close": 84.35, "volume": 2295057.0}, {"date": "2026-06-26", "close": 84.27, "volume": 1325134.0}, {"date": "2026-06-29", "close": 86.47, "volume": 1696799.0}, {"date": "2026-06-30", "close": 87.91, "volume": 1354941.0}, {"date": "2026-07-01", "close": 87.91, "volume": 1504661.0}, {"date": "2026-07-02", "close": 87.01, "volume": 1930495.0}, {"date": "2026-07-06", "close": 88.29, "volume": 1148455.0}, {"date": "2026-07-07", "close": 87.46, "volume": 1506867.0}, {"date": "2026-07-08", "close": 87.47, "volume": 1283025.0}, {"date": "2026-07-09", "close": 88.6, "volume": 1119941.0}, {"date": "2026-07-10", "close": 89.06, "volume": 1416026.0}, {"date": "2026-07-13", "close": 87.69, "volume": 1567993.0}, {"date": "2026-07-14", "close": 88.58, "volume": 1184563.0}, {"date": "2026-07-15", "close": 89.46, "volume": 1295354.0}, {"date": "2026-07-16", "close": 88.18, "volume": 1761426.0}, {"date": "2026-07-17", "close": 86.83, "volume": 1753023.0}, {"date": "2026-07-20", "close": 86.83, "volume": 1086020.0}, {"date": "2026-07-21", "close": 87.66, "volume": 926246.0}, {"date": "2026-07-22", "close": 87.17, "volume": 728450.0}, {"date": "2026-07-23", "close": 85.06, "volume": 1321245.0}, {"date": "2026-07-24", "close": 84.81, "volume": 3129505.0}, {"date": "2026-07-27", "close": 84.55, "volume": 1170239.0}, {"date": "2026-07-28", "close": 84.46, "volume": 1344457.0}, {"date": "2026-07-29", "close": 83.11, "volume": 1355163.0}, {"date": "2026-07-30", "close": 85.38, "volume": 1357643.0}, {"date": "2026-07-31", "close": 86.33, "volume": 1582945.0}, {"date": "2026-08-03", "close": 88.25, "volume": 1183288.0}, {"date": "2026-08-04", "close": 90.42, "volume": 1579913.0}, {"date": "2026-08-05", "close": 90.07, "volume": 2243911.0}, {"date": "2026-08-06", "close": 90.01, "volume": 770750.0}, {"date": "2026-08-07", "close": 90.79, "volume": 776644.0}], "refreshing": true}