{"ticker": "PSQ", "overview": {"name": "ProShares Short QQQ", "country": "United States"}, "description": "ProShares Short QQQ trades as PSQ on the NYSE Arca and is registered in the United States. Privy Trades holds 24 insider filings for the company. The most recent filing on record is dated 20 October 2023.", "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": "PSQ", "has_prices": true, "as_of": "2026-08-07", "last": 25.53, "prev_close": 25.8, "change": -0.2699999999999996, "change_pct": -0.01046511627906975, "session_volume": 5694874.0, "vwap_5": 25.800893316464435, "vwap_20": 26.431870120959722, "vwap_60": 26.07376662581809, "vwap_250": 29.568090552490744, "high_52w": 33.31, "low_52w": 25.04, "avg_volume_20": 9073883.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-db15d6a0be3a4d3dbae5111ba9613f2f-0", "src": "CONGRESS", "ticker": "PSQ", "cik": "", "company": "ProShares Short QQQ", "company_raw": "ProShares Short QQQ", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps PSQ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/db15d6a0-be3a-4d3d-bae5-111ba9613f2f/", "trade_date": "2023-10-20", "timestamp": "2023-10-20", "mins": 1597844}, {"id": "SENATE-db15d6a0be3a4d3dbae5111ba9613f2f-2", "src": "CONGRESS", "ticker": "PSQ", "cik": "", "company": "ProShares Short QQQ", "company_raw": "ProShares Short QQQ", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps PSQ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/db15d6a0-be3a-4d3d-bae5-111ba9613f2f/", "trade_date": "2023-10-20", "timestamp": "2023-10-20", "mins": 1597844}, {"id": "SENATE-db15d6a0be3a4d3dbae5111ba9613f2f-4", "src": "CONGRESS", "ticker": "PSQ", "cik": "", "company": "ProShares Short QQQ", "company_raw": "ProShares Short QQQ", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps PSQ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/db15d6a0-be3a-4d3d-bae5-111ba9613f2f/", "trade_date": "2023-10-20", "timestamp": "2023-10-20", "mins": 1597844}, {"id": "SENATE-50f3a11fb1224eea9fd2f72ed02ade96-8", "src": "CONGRESS", "ticker": "PSQ", "cik": "", "company": "ProShares Short QQQ", "company_raw": "ProShares Short QQQ", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds PSQ to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/50f3a11f-b122-4eea-9fd2-f72ed02ade96/", "trade_date": "2023-08-23", "timestamp": "2023-08-23", "mins": 1681364}, {"id": "SENATE-50f3a11fb1224eea9fd2f72ed02ade96-9", "src": "CONGRESS", "ticker": "PSQ", "cik": "", "company": "ProShares Short QQQ", "company_raw": "ProShares Short QQQ", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds PSQ to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/50f3a11f-b122-4eea-9fd2-f72ed02ade96/", "trade_date": "2023-08-23", "timestamp": "2023-08-23", "mins": 1681364}, {"id": "SENATE-50f3a11fb1224eea9fd2f72ed02ade96-10", "src": "CONGRESS", "ticker": "PSQ", "cik": "", "company": "ProShares Short QQQ", "company_raw": "ProShares Short QQQ", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds PSQ to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/50f3a11f-b122-4eea-9fd2-f72ed02ade96/", "trade_date": "2023-08-23", "timestamp": "2023-08-23", "mins": 1681364}, {"id": "SENATE-50f3a11fb1224eea9fd2f72ed02ade96-13", "src": "CONGRESS", "ticker": "PSQ", "cik": "", "company": "ProShares Short QQQ", "company_raw": "ProShares Short QQQ", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps PSQ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/50f3a11f-b122-4eea-9fd2-f72ed02ade96/", "trade_date": "2023-08-18", "timestamp": "2023-08-18", "mins": 1688564}, {"id": "SENATE-50f3a11fb1224eea9fd2f72ed02ade96-14", "src": "CONGRESS", "ticker": "PSQ", "cik": "", "company": "ProShares Short QQQ", "company_raw": "ProShares Short QQQ", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps PSQ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/50f3a11f-b122-4eea-9fd2-f72ed02ade96/", "trade_date": "2023-08-18", "timestamp": "2023-08-18", "mins": 1688564}, {"id": "SENATE-95c4f4bfb94b45a29e9cab0c4063a4cf-6", "src": "CONGRESS", "ticker": "PSQ", "cik": "", "company": "ProShares Short QQQ", "company_raw": "ProShares Short QQQ", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds PSQ to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/95c4f4bf-b94b-45a2-9e9c-ab0c4063a4cf/", "trade_date": "2023-07-13", "timestamp": "2023-07-13", "mins": 1740404}, {"id": "SENATE-95c4f4bfb94b45a29e9cab0c4063a4cf-10", "src": "CONGRESS", "ticker": "PSQ", "cik": "", "company": "ProShares Short QQQ", "company_raw": "ProShares Short QQQ", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds PSQ to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/95c4f4bf-b94b-45a2-9e9c-ab0c4063a4cf/", "trade_date": "2023-07-13", "timestamp": "2023-07-13", "mins": 1740404}, {"id": "SENATE-de4facedabf6488cb1227763a37b5964-22", "src": "CONGRESS", "ticker": "PSQ", "cik": "", "company": "ProShares Short QQQ", "company_raw": "ProShares Short QQQ", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps PSQ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/", "trade_date": "2022-10-10", "timestamp": "2022-10-10", "mins": 2137844}, {"id": "SENATE-de4facedabf6488cb1227763a37b5964-25", "src": "CONGRESS", "ticker": "PSQ", "cik": "", "company": "ProShares Short QQQ", "company_raw": "ProShares Short QQQ", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps PSQ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/", "trade_date": "2022-10-05", "timestamp": "2022-10-05", "mins": 2145044}, {"id": "SENATE-de4facedabf6488cb1227763a37b5964-26", "src": "CONGRESS", "ticker": "PSQ", "cik": "", "company": "ProShares Short QQQ", "company_raw": "ProShares Short QQQ", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps PSQ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/", "trade_date": "2022-10-05", "timestamp": "2022-10-05", "mins": 2145044}, {"id": "SENATE-de4facedabf6488cb1227763a37b5964-29", "src": "CONGRESS", "ticker": "PSQ", "cik": "", "company": "ProShares Short QQQ", "company_raw": "ProShares Short QQQ", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps PSQ ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/", "trade_date": "2022-10-05", "timestamp": "2022-10-05", "mins": 2145044}, {"id": "SENATE-79382c5c400448888469de7dcd6d45c0-1", "src": "CONGRESS", "ticker": "PSQ", "cik": "", "company": "ProShares Short QQQ", "company_raw": "ProShares Short QQQ", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds PSQ to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/", "trade_date": "2022-03-15", "timestamp": "2022-03-15", "mins": 2438804}, {"id": "SENATE-79382c5c400448888469de7dcd6d45c0-3", "src": "CONGRESS", "ticker": "PSQ", "cik": "", "company": "ProShares Short QQQ", "company_raw": "ProShares Short QQQ", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds PSQ to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/", "trade_date": "2022-03-14", "timestamp": "2022-03-14", "mins": 2440244}, {"id": "SENATE-79382c5c400448888469de7dcd6d45c0-5", "src": "CONGRESS", "ticker": "PSQ", "cik": "", "company": "ProShares Short QQQ", "company_raw": "ProShares Short QQQ", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds PSQ to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/", "trade_date": "2022-03-14", "timestamp": "2022-03-14", "mins": 2440244}, {"id": "SENATE-79382c5c400448888469de7dcd6d45c0-7", "src": "CONGRESS", "ticker": "PSQ", "cik": "", "company": "ProShares Short QQQ", "company_raw": "ProShares Short QQQ", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds PSQ to the portfolio ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/", "trade_date": "2022-03-14", "timestamp": "2022-03-14", "mins": 2440244}, {"id": "SENATE-ae5e841435c144f79549700e9453a96a-11", "src": "CONGRESS", "ticker": "PSQ", "cik": "", "company": "ProShares Short QQQ", "company_raw": "ProShares Short QQQ", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps PSQ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/", "trade_date": "2021-01-11", "timestamp": "2021-01-11", "mins": 3055124}, {"id": "SENATE-ae5e841435c144f79549700e9453a96a-14", "src": "CONGRESS", "ticker": "PSQ", "cik": "", "company": "ProShares Short QQQ", "company_raw": "ProShares Short QQQ", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps PSQ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/", "trade_date": "2021-01-11", "timestamp": "2021-01-11", "mins": 3055124}, {"id": "SENATE-ae5e841435c144f79549700e9453a96a-16", "src": "CONGRESS", "ticker": "PSQ", "cik": "", "company": "ProShares Short QQQ", "company_raw": "ProShares Short QQQ", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps PSQ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/", "trade_date": "2021-01-11", "timestamp": "2021-01-11", "mins": 3055124}, {"id": "SENATE-ae5e841435c144f79549700e9453a96a-20", "src": "CONGRESS", "ticker": "PSQ", "cik": "", "company": "ProShares Short QQQ", "company_raw": "ProShares Short QQQ", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds PSQ to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/", "trade_date": "2021-01-04", "timestamp": "2021-01-04", "mins": 3065204}, {"id": "SENATE-ae5e841435c144f79549700e9453a96a-22", "src": "CONGRESS", "ticker": "PSQ", "cik": "", "company": "ProShares Short QQQ", "company_raw": "ProShares Short QQQ", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds PSQ to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/", "trade_date": "2021-01-04", "timestamp": "2021-01-04", "mins": 3065204}, {"id": "SENATE-ae5e841435c144f79549700e9453a96a-24", "src": "CONGRESS", "ticker": "PSQ", "cik": "", "company": "ProShares Short QQQ", "company_raw": "ProShares Short QQQ", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds PSQ to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/", "trade_date": "2021-01-04", "timestamp": "2021-01-04", "mins": 3065204}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 26012.0, "sold": 26012.0, "net": 0.0, "trades": 24, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-10-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/db15d6a0-be3a-4d3d-bae5-111ba9613f2f/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-10-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/db15d6a0-be3a-4d3d-bae5-111ba9613f2f/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-10-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/db15d6a0-be3a-4d3d-bae5-111ba9613f2f/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-08-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/50f3a11f-b122-4eea-9fd2-f72ed02ade96/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-08-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/50f3a11f-b122-4eea-9fd2-f72ed02ade96/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-08-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/50f3a11f-b122-4eea-9fd2-f72ed02ade96/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-08-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/50f3a11f-b122-4eea-9fd2-f72ed02ade96/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-08-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/50f3a11f-b122-4eea-9fd2-f72ed02ade96/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-07-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/95c4f4bf-b94b-45a2-9e9c-ab0c4063a4cf/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-07-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/95c4f4bf-b94b-45a2-9e9c-ab0c4063a4cf/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-10-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-10-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-10-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/"}, {"action": "SELL", "amount": 15001.0, "date": "2022-10-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/"}, {"action": "BUY", "amount": 15001.0, "date": "2022-03-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-01-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-01-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-01-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-10-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/db15d6a0-be3a-4d3d-bae5-111ba9613f2f/"}}], "activity": [], "announcements": [], "performance": {"ticker": "PSQ", "has_prices": true, "summary": {"n": 12, "avg": -0.5810470278097957, "win_rate": 0.0, "best": -0.504752667313288, "worst": -0.6505133470225872, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-08-23", "score": 0.0, "ref_price": 53.35, "return": -0.5214620431115277}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-08-23", "score": 0.0, "ref_price": 53.35, "return": -0.5214620431115277}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-08-23", "score": 0.0, "ref_price": 53.35, "return": -0.5214620431115277}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-07-13", "score": 0.0, "ref_price": 51.55, "return": -0.504752667313288}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-07-13", "score": 0.0, "ref_price": 51.55, "return": -0.504752667313288}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-03-15", "score": 0.0, "ref_price": 64.2, "return": -0.6023364485981308}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-03-14", "score": 0.0, "ref_price": 66.3, "return": -0.6149321266968325}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-03-14", "score": 0.0, "ref_price": 66.3, "return": -0.6149321266968325}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 15001.0, "date": "2022-03-14", "score": 0.0, "ref_price": 66.3, "return": -0.6149321266968325}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2021-01-04", "score": 0.0, "ref_price": 73.05, "return": -0.6505133470225872}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2021-01-04", "score": 0.0, "ref_price": 73.05, "return": -0.6505133470225872}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2021-01-04", "score": 0.0, "ref_price": 73.05, "return": -0.6505133470225872}]}, "price_series": [{"date": "2016-08-08", "close": 243.3, "volume": 66365.0}, {"date": "2016-08-09", "close": 242.7, "volume": 58781.0}, {"date": "2016-08-10", "close": 243.3, "volume": 40645.0}, {"date": "2016-08-11", "close": 242.25, "volume": 71144.0}, {"date": "2016-08-12", "close": 242.125, "volume": 79047.0}, {"date": "2016-08-15", "close": 241.1, "volume": 41187.0}, {"date": "2016-08-16", "close": 242.35, "volume": 43424.0}, {"date": "2016-08-17", "close": 241.9, "volume": 85423.0}, {"date": "2016-08-18", "close": 241.9, "volume": 41049.0}, {"date": "2016-08-19", "close": 242.05, "volume": 86190.0}, {"date": "2016-08-22", "close": 241.75, "volume": 84702.0}, {"date": "2016-08-23", "close": 241.4, "volume": 64912.0}, {"date": "2016-08-24", "close": 243.0, "volume": 121391.0}, {"date": "2016-08-25", "close": 243.4, "volume": 101451.0}, {"date": "2016-08-26", "close": 243.05, "volume": 194162.0}, {"date": "2016-08-29", "close": 242.55, "volume": 56319.0}, {"date": "2016-08-30", "close": 243.4, "volume": 102227.0}, {"date": "2016-08-31", "close": 243.7, "volume": 93284.0}, {"date": "2016-09-01", "close": 242.9, "volume": 103761.0}, {"date": "2016-09-02", "close": 242.225, "volume": 85622.0}, {"date": "2016-09-06", "close": 240.65, "volume": 113452.0}, {"date": "2016-09-07", "close": 240.55, "volume": 88795.0}, {"date": "2016-09-08", "close": 241.8, "volume": 79429.0}, {"date": "2016-09-09", "close": 247.95, "volume": 239971.0}, {"date": "2016-09-12", "close": 243.65, "volume": 253495.0}, {"date": "2016-09-13", "close": 245.75, "volume": 215138.0}, {"date": "2016-09-14", "close": 244.5, "volume": 141250.0}, {"date": "2016-09-15", "close": 240.75, "volume": 150851.0}, {"date": "2016-09-16", "close": 240.75, "volume": 86862.0}, {"date": "2016-09-19", "close": 241.85, "volume": 79794.0}, {"date": "2016-09-20", "close": 241.35, "volume": 53881.0}, {"date": "2016-09-21", "close": 239.05, "volume": 203545.0}, {"date": "2016-09-22", "close": 237.1, "volume": 165062.0}, {"date": "2016-09-23", "close": 238.75, "volume": 102467.0}, {"date": "2016-09-26", "close": 240.65, "volume": 83001.0}, {"date": "2016-09-27", "close": 238.35, "volume": 101766.0}, {"date": "2016-09-28", "close": 237.9, "volume": 75819.0}, {"date": "2016-09-29", "close": 239.55, "volume": 136379.0}, {"date": "2016-09-30", "close": 237.95, "volume": 75695.0}, {"date": "2016-10-03", "close": 238.2, "volume": 69826.0}, {"date": "2016-10-04", "close": 238.5, "volume": 119741.0}, {"date": "2016-10-05", "close": 237.6, "volume": 43079.0}, {"date": "2016-10-06", "close": 237.7, "volume": 52009.0}, {"date": "2016-10-07", "close": 238.15, "volume": 107373.0}, {"date": "2016-10-10", "close": 236.7, "volume": 59996.0}, {"date": "2016-10-11", "close": 240.2, "volume": 178849.0}, {"date": "2016-10-12", "close": 240.4, "volume": 103461.0}, {"date": "2016-10-13", "close": 241.2, "volume": 137982.0}, {"date": "2016-10-14", "close": 240.95, "volume": 111092.0}, {"date": "2016-10-17", "close": 241.65, "volume": 77367.0}, {"date": "2016-10-18", "close": 239.45, "volume": 80948.0}, {"date": "2016-10-19", "close": 239.5, "volume": 62738.0}, {"date": "2016-10-20", "close": 239.7, "volume": 84675.0}, {"date": "2016-10-21", "close": 238.95, "volume": 73489.0}, {"date": "2016-10-24", "close": 235.85, "volume": 157262.0}, {"date": "2016-10-25", "close": 236.7, "volume": 99774.0}, {"date": "2016-10-26", "close": 238.2, "volume": 107574.0}, {"date": "2016-10-27", "close": 239.25, "volume": 61108.0}, {"date": "2016-10-28", "close": 240.95, "volume": 173232.0}, {"date": "2016-10-31", "close": 241.075, "volume": 52245.0}, {"date": "2016-11-01", "close": 242.9295, "volume": 149225.0}, {"date": "2016-11-02", "close": 244.95, "volume": 139864.0}, {"date": "2016-11-03", "close": 247.25, "volume": 97310.0}, {"date": "2016-11-04", "close": 248.186, "volume": 127331.0}, {"date": "2016-11-07", "close": 242.0, "volume": 131131.0}, {"date": "2016-11-08", "close": 240.6, "volume": 134730.0}, {"date": "2016-11-09", "close": 239.55, "volume": 615796.0}, {"date": "2016-11-10", "close": 243.45, "volume": 513152.0}, {"date": "2016-11-11", "close": 243.15, "volume": 381626.0}, {"date": "2016-11-14", "close": 245.65, "volume": 239147.0}, {"date": "2016-11-15", "close": 242.15, "volume": 150417.0}, {"date": "2016-11-16", "close": 240.85, "volume": 95336.0}, {"date": "2016-11-17", "close": 239.05, "volume": 99749.0}, {"date": "2016-11-18", "close": 239.95, "volume": 69288.0}, {"date": "2016-11-21", "close": 237.4, "volume": 57046.0}, {"date": "2016-11-22", "close": 236.75, "volume": 111437.0}, {"date": "2016-11-23", "close": 237.65, "volume": 93310.0}, {"date": "2016-11-25", "close": 237.0, "volume": 21256.0}, {"date": "2016-11-28", "close": 237.4, "volume": 88430.0}, {"date": "2016-11-29", "close": 236.6, "volume": 53201.0}, {"date": "2016-11-30", "close": 239.65, "volume": 85435.0}, {"date": "2016-12-01", "close": 243.55, "volume": 208000.0}, {"date": "2016-12-02", "close": 243.2, "volume": 104431.0}, {"date": "2016-12-05", "close": 241.2, "volume": 101956.0}, {"date": "2016-12-06", "close": 240.65, "volume": 50808.0}, {"date": "2016-12-07", "close": 237.65, "volume": 76220.0}, {"date": "2016-12-08", "close": 237.2, "volume": 79632.0}, {"date": "2016-12-09", "close": 235.4, "volume": 167810.0}, {"date": "2016-12-12", "close": 236.45, "volume": 93313.0}, {"date": "2016-12-13", "close": 233.4, "volume": 119164.0}, {"date": "2016-12-14", "close": 234.0, "volume": 153571.0}, {"date": "2016-12-15", "close": 233.55, "volume": 95442.0}, {"date": "2016-12-16", "close": 234.25, "volume": 78004.0}, {"date": "2016-12-19", "close": 233.45, "volume": 164652.0}, {"date": "2016-12-20", "close": 232.5, "volume": 73002.0}, {"date": "2016-12-21", "close": 232.775, "volume": 40006.0}, {"date": "2016-12-22", "close": 233.45, "volume": 46853.0}, {"date": "2016-12-23", "close": 233.25, "volume": 62828.0}, {"date": "2016-12-27", "close": 231.9, "volume": 66180.0}, {"date": "2016-12-28", "close": 233.85, "volume": 93860.0}, {"date": "2016-12-29", "close": 234.25, "volume": 62908.0}, {"date": "2016-12-30", "close": 236.5, "volume": 105139.0}, {"date": "2017-01-03", "close": 234.45, "volume": 75970.0}, {"date": "2017-01-04", "close": 233.1, "volume": 67751.0}, {"date": "2017-01-05", "close": 231.8, "volume": 55608.0}, {"date": "2017-01-06", "close": 229.75, "volume": 79521.0}, {"date": "2017-01-09", "close": 229.15, "volume": 59687.0}, {"date": "2017-01-10", "close": 228.65, "volume": 104815.0}, {"date": "2017-01-11", "close": 228.1, "volume": 95031.0}, {"date": "2017-01-12", "close": 228.3, "volume": 76174.0}, {"date": "2017-01-13", "close": 227.5, "volume": 66338.0}, {"date": "2017-01-17", "close": 228.3, "volume": 71985.0}, {"date": "2017-01-18", "close": 227.7, "volume": 96808.0}, {"date": "2017-01-19", "close": 227.9, "volume": 61070.0}, {"date": "2017-01-20", "close": 227.35, "volume": 100105.0}, {"date": "2017-01-23", "close": 227.25, "volume": 52814.0}, {"date": "2017-01-24", "close": 225.6, "volume": 76417.0}, {"date": "2017-01-25", "close": 223.45, "volume": 63342.0}, {"date": "2017-01-26", "close": 223.25, "volume": 59014.0}, {"date": "2017-01-27", "close": 222.8, "volume": 64973.0}, {"date": "2017-01-30", "close": 224.375, "volume": 96477.0}, {"date": "2017-01-31", "close": 224.8, "volume": 75137.0}, {"date": "2017-02-01", "close": 223.4, "volume": 54211.0}, {"date": "2017-02-02", "close": 223.5, "volume": 43612.0}, {"date": "2017-02-03", "close": 222.85, "volume": 43714.0}, {"date": "2017-02-06", "close": 222.65, "volume": 25421.0}, {"date": "2017-02-07", "close": 221.9, "volume": 64235.0}, {"date": "2017-02-08", "close": 221.4, "volume": 35532.0}, {"date": "2017-02-09", "close": 220.55, "volume": 75978.0}, {"date": "2017-02-10", "close": 219.9, "volume": 63077.0}, {"date": "2017-02-13", "close": 218.675, "volume": 54412.0}, {"date": "2017-02-14", "close": 217.9, "volume": 49926.0}, {"date": "2017-02-15", "close": 216.65, "volume": 53064.0}, {"date": "2017-02-16", "close": 216.7, "volume": 71069.0}, {"date": "2017-02-17", "close": 215.75, "volume": 53358.0}, {"date": "2017-02-21", "close": 214.65, "volume": 57853.0}, {"date": "2017-02-22", "close": 214.6, "volume": 41652.0}, {"date": "2017-02-23", "close": 215.5, "volume": 88395.0}, {"date": "2017-02-24", "close": 215.0, "volume": 102522.0}, {"date": "2017-02-27", "close": 214.75, "volume": 50545.0}, {"date": "2017-02-28", "close": 215.4, "volume": 47587.0}, {"date": "2017-03-01", "close": 213.0, "volume": 113996.0}, {"date": "2017-03-02", "close": 214.1, "volume": 58673.0}, {"date": "2017-03-03", "close": 213.75, "volume": 39697.0}, {"date": "2017-03-06", "close": 214.15, "volume": 45118.0}, {"date": "2017-03-07", "close": 214.625, "volume": 52537.0}, {"date": "2017-03-08", "close": 214.3, "volume": 34720.0}, {"date": "2017-03-09", "close": 214.05, "volume": 59568.0}, {"date": "2017-03-10", "close": 213.15, "volume": 43725.0}, {"date": "2017-03-13", "close": 212.75, "volume": 25253.0}, {"date": "2017-03-14", "close": 213.35, "volume": 51107.0}, {"date": "2017-03-15", "close": 211.95, "volume": 72020.0}, {"date": "2017-03-16", "close": 212.1, "volume": 53339.0}, {"date": "2017-03-17", "close": 212.3, "volume": 26123.0}, {"date": "2017-03-20", "close": 212.042, "volume": 66212.0}, {"date": "2017-03-21", "close": 215.3, "volume": 137945.0}, {"date": "2017-03-22", "close": 213.75, "volume": 85290.0}, {"date": "2017-03-23", "close": 214.3, "volume": 74498.0}, {"date": "2017-03-24", "close": 214.0, "volume": 107859.0}, {"date": "2017-03-27", "close": 213.5, "volume": 50630.0}, {"date": "2017-03-28", "close": 212.25, "volume": 72787.0}, {"date": "2017-03-29", "close": 211.35, "volume": 57008.0}, {"date": "2017-03-30", "close": 210.975, "volume": 41600.0}, {"date": "2017-03-31", "close": 211.15, "volume": 38187.0}, {"date": "2017-04-03", "close": 211.3, "volume": 64588.0}, {"date": "2017-04-04", "close": 210.9, "volume": 40131.0}, {"date": "2017-04-05", "close": 211.7, "volume": 82791.0}, {"date": "2017-04-06", "close": 211.7, "volume": 60134.0}, {"date": "2017-04-07", "close": 211.7, "volume": 39020.0}, {"date": "2017-04-10", "close": 211.6, "volume": 35596.0}, {"date": "2017-04-11", "close": 212.6, "volume": 96280.0}, {"date": "2017-04-12", "close": 213.45, "volume": 45061.0}, {"date": "2017-04-13", "close": 214.25, "volume": 57719.0}, {"date": "2017-04-17", "close": 212.55, "volume": 44860.0}, {"date": "2017-04-18", "close": 212.775, "volume": 55373.0}, {"date": "2017-04-19", "close": 212.45, "volume": 132667.0}, {"date": "2017-04-20", "close": 210.75, "volume": 89039.0}, {"date": "2017-04-21", "close": 210.8, "volume": 43834.0}, {"date": "2017-04-24", "close": 208.35, "volume": 76628.0}, {"date": "2017-04-25", "close": 206.85, "volume": 52393.0}, {"date": "2017-04-26", "close": 207.05, "volume": 74992.0}, {"date": "2017-04-27", "close": 205.85, "volume": 43541.0}, {"date": "2017-04-28", "close": 205.55, "volume": 64286.0}, {"date": "2017-05-01", "close": 203.85, "volume": 45223.0}, {"date": "2017-05-02", "close": 203.35, "volume": 38776.0}, {"date": "2017-05-03", "close": 204.05, "volume": 69138.0}, {"date": "2017-05-04", "close": 203.85, "volume": 53864.0}, {"date": "2017-05-05", "close": 203.15, "volume": 33808.0}, {"date": "2017-05-08", "close": 202.8, "volume": 46264.0}, {"date": "2017-05-09", "close": 202.0, "volume": 45886.0}, {"date": "2017-05-10", "close": 201.95, "volume": 34931.0}, {"date": "2017-05-11", "close": 202.15, "volume": 117751.0}, {"date": "2017-05-12", "close": 201.65, "volume": 34137.0}, {"date": "2017-05-15", "close": 201.05, "volume": 54719.0}, {"date": "2017-05-16", "close": 200.2, "volume": 33014.0}, {"date": "2017-05-17", "close": 205.3, "volume": 90922.0}, {"date": "2017-05-18", "close": 203.55, "volume": 90929.0}, {"date": "2017-05-19", "close": 202.6, "volume": 55503.0}, {"date": "2017-05-22", "close": 200.95, "volume": 31320.0}, {"date": "2017-05-23", "close": 200.65, "volume": 51621.0}, {"date": "2017-05-24", "close": 199.7, "volume": 80208.0}, {"date": "2017-05-25", "close": 198.05, "volume": 71418.0}, {"date": "2017-05-26", "close": 197.775, "volume": 67238.0}, {"date": "2017-05-30", "close": 197.7, "volume": 39490.0}, {"date": "2017-05-31", "close": 197.8, "volume": 59303.0}, {"date": "2017-06-01", "close": 196.9, "volume": 104355.0}, {"date": "2017-06-02", "close": 194.65, "volume": 90957.0}, {"date": "2017-06-05", "close": 194.65, "volume": 36420.0}, {"date": "2017-06-06", "close": 195.55, "volume": 56370.0}, {"date": "2017-06-07", "close": 194.75, "volume": 61551.0}, {"date": "2017-06-08", "close": 194.55, "volume": 53354.0}, {"date": "2017-06-09", "close": 199.4, "volume": 150513.0}, {"date": "2017-06-12", "close": 200.55, "volume": 404494.0}, {"date": "2017-06-13", "close": 198.9, "volume": 88513.0}, {"date": "2017-06-14", "close": 199.8, "volume": 152005.0}, {"date": "2017-06-15", "close": 200.7, "volume": 182158.0}, {"date": "2017-06-16", "close": 201.35, "volume": 73544.0}, {"date": "2017-06-19", "close": 198.15, "volume": 85927.0}, {"date": "2017-06-20", "close": 199.75, "volume": 116322.0}, {"date": "2017-06-21", "close": 197.65, "volume": 98333.0}, {"date": "2017-06-22", "close": 197.8, "volume": 49701.0}, {"date": "2017-06-23", "close": 197.1, "volume": 65716.0}, {"date": "2017-06-26", "close": 198.0, "volume": 113532.0}, {"date": "2017-06-27", "close": 201.5, "volume": 155990.0}, {"date": "2017-06-28", "close": 198.75, "volume": 121868.0}, {"date": "2017-06-29", "close": 202.1, "volume": 209070.0}, {"date": "2017-06-30", "close": 202.35, "volume": 124979.0}, {"date": "2017-07-03", "close": 204.2, "volume": 93926.0}, {"date": "2017-07-05", "close": 202.3, "volume": 112141.0}, {"date": "2017-07-06", "close": 204.0, "volume": 141035.0}, {"date": "2017-07-07", "close": 202.0, "volume": 108208.0}, {"date": "2017-07-10", "close": 200.6, "volume": 59201.0}, {"date": "2017-07-11", "close": 200.0, "volume": 55697.0}, {"date": "2017-07-12", "close": 197.7, "volume": 118395.0}, {"date": "2017-07-13", "close": 197.25, "volume": 64702.0}, {"date": "2017-07-14", "close": 195.7, "volume": 63270.0}, {"date": "2017-07-17", "close": 195.5, "volume": 53450.0}, {"date": "2017-07-18", "close": 194.2, "volume": 63176.0}, {"date": "2017-07-19", "close": 193.2, "volume": 99194.0}, {"date": "2017-07-20", "close": 192.95, "volume": 50373.0}, {"date": "2017-07-21", "close": 192.9, "volume": 56645.0}, {"date": "2017-07-24", "close": 192.1, "volume": 79362.0}, {"date": "2017-07-25", "close": 192.55, "volume": 87498.0}, {"date": "2017-07-26", "close": 192.05, "volume": 69856.0}, {"date": "2017-07-27", "close": 193.25, "volume": 185682.0}, {"date": "2017-07-28", "close": 193.45, "volume": 91752.0}, {"date": "2017-07-31", "close": 194.3, "volume": 92369.0}, {"date": "2017-08-01", "close": 193.85, "volume": 67844.0}, {"date": "2017-08-02", "close": 193.2, "volume": 127324.0}, {"date": "2017-08-03", "close": 194.0, "volume": 132631.0}, {"date": "2017-08-04", "close": 193.75, "volume": 101808.0}, {"date": "2017-08-07", "close": 192.6, "volume": 41775.0}, {"date": "2017-08-08", "close": 192.85, "volume": 132321.0}, {"date": "2017-08-09", "close": 193.1, "volume": 128541.0}, {"date": "2017-08-10", "close": 197.2, "volume": 392955.0}, {"date": "2017-08-11", "close": 195.75, "volume": 340401.0}, {"date": "2017-08-14", "close": 193.2, "volume": 95917.0}, {"date": "2017-08-15", "close": 193.05, "volume": 54000.0}, {"date": "2017-08-16", "close": 192.75, "volume": 76769.0}, {"date": "2017-08-17", "close": 196.75, "volume": 299113.0}, {"date": "2017-08-18", "close": 196.85, "volume": 237637.0}, {"date": "2017-08-21", "close": 197.0, "volume": 86124.0}, {"date": "2017-08-22", "close": 194.2, "volume": 176109.0}, {"date": "2017-08-23", "close": 194.75, "volume": 72338.0}, {"date": "2017-08-24", "close": 195.45, "volume": 102839.0}, {"date": "2017-08-25", "close": 195.85, "volume": 110291.0}, {"date": "2017-08-28", "close": 195.2, "volume": 187402.0}, {"date": "2017-08-29", "close": 194.4, "volume": 148307.0}, {"date": "2017-08-30", "close": 192.15, "volume": 188720.0}, {"date": "2017-08-31", "close": 190.25, "volume": 143097.0}, {"date": "2017-09-01", "close": 190.4, "volume": 101646.0}, {"date": "2017-09-05", "close": 192.15, "volume": 145364.0}, {"date": "2017-09-06", "close": 191.55, "volume": 85653.0}, {"date": "2017-09-07", "close": 191.05, "volume": 96384.0}, {"date": "2017-09-08", "close": 192.65, "volume": 81088.0}, {"date": "2017-09-11", "close": 190.7, "volume": 140987.0}, {"date": "2017-09-12", "close": 190.05, "volume": 95565.0}, {"date": "2017-09-13", "close": 189.8, "volume": 81049.0}, {"date": "2017-09-14", "close": 190.9, "volume": 76789.0}, {"date": "2017-09-15", "close": 190.4, "volume": 112279.0}, {"date": "2017-09-18", "close": 190.5, "volume": 131541.0}, {"date": "2017-09-19", "close": 190.2, "volume": 42676.0}, {"date": "2017-09-20", "close": 190.8, "volume": 93506.0}, {"date": "2017-09-21", "close": 192.05, "volume": 170820.0}, {"date": "2017-09-22", "close": 192.25, "volume": 108571.0}, {"date": "2017-09-25", "close": 194.2, "volume": 265737.0}, {"date": "2017-09-26", "close": 193.8, "volume": 93175.0}, {"date": "2017-09-27", "close": 191.9, "volume": 133709.0}, {"date": "2017-09-28", "close": 192.125, "volume": 44739.0}, {"date": "2017-09-29", "close": 190.75, "volume": 135856.0}, {"date": "2017-10-02", "close": 190.6, "volume": 93553.0}, {"date": "2017-10-03", "close": 190.1, "volume": 81911.0}, {"date": "2017-10-04", "close": 189.95, "volume": 120131.0}, {"date": "2017-10-05", "close": 188.2, "volume": 98460.0}, {"date": "2017-10-06", "close": 188.0, "volume": 65096.0}, {"date": "2017-10-09", "close": 188.15, "volume": 56323.0}, {"date": "2017-10-10", "close": 188.0, "volume": 49060.0}, {"date": "2017-10-11", "close": 187.35, "volume": 32993.0}, {"date": "2017-10-12", "close": 187.75, "volume": 46819.0}, {"date": "2017-10-13", "close": 187.1, "volume": 64817.0}, {"date": "2017-10-16", "close": 186.45, "volume": 43719.0}, {"date": "2017-10-17", "close": 186.3, "volume": 60710.0}, {"date": "2017-10-18", "close": 186.5, "volume": 61067.0}, {"date": "2017-10-19", "close": 187.1, "volume": 76492.0}, {"date": "2017-10-20", "close": 186.7, "volume": 52803.0}, {"date": "2017-10-23", "close": 187.9, "volume": 84758.0}, {"date": "2017-10-24", "close": 187.55, "volume": 41271.0}, {"date": "2017-10-25", "close": 188.3, "volume": 154818.0}, {"date": "2017-10-26", "close": 188.8, "volume": 110470.0}, {"date": "2017-10-27", "close": 183.4, "volume": 201102.0}, {"date": "2017-10-30", "close": 182.95, "volume": 123097.0}, {"date": "2017-10-31", "close": 182.4, "volume": 68414.0}, {"date": "2017-11-01", "close": 182.45, "volume": 73233.0}, {"date": "2017-11-02", "close": 182.7, "volume": 105616.0}, {"date": "2017-11-03", "close": 181.0, "volume": 170494.0}, {"date": "2017-11-06", "close": 180.45, "volume": 53959.0}, {"date": "2017-11-07", "close": 180.25, "volume": 37957.0}, {"date": "2017-11-08", "close": 179.5, "volume": 56288.0}, {"date": "2017-11-09", "close": 180.55, "volume": 134528.0}, {"date": "2017-11-10", "close": 180.55, "volume": 73432.0}, {"date": "2017-11-13", "close": 180.3, "volume": 69192.0}, {"date": "2017-11-14", "close": 180.9, "volume": 102784.0}, {"date": "2017-11-15", "close": 181.8, "volume": 85774.0}, {"date": "2017-11-16", "close": 179.45, "volume": 155929.0}, {"date": "2017-11-17", "close": 180.2, "volume": 82384.0}, {"date": "2017-11-20", "close": 180.3, "volume": 52807.0}, {"date": "2017-11-21", "close": 178.35, "volume": 80279.0}, {"date": "2017-11-22", "close": 178.15, "volume": 103048.0}, {"date": "2017-11-24", "close": 177.6, "volume": 34798.0}, {"date": "2017-11-27", "close": 177.65, "volume": 48132.0}, {"date": "2017-11-28", "close": 177.25, "volume": 99774.0}, {"date": "2017-11-29", "close": 180.25, "volume": 218438.0}, {"date": "2017-11-30", "close": 178.75, "volume": 261872.0}, {"date": "2017-12-01", "close": 179.5, "volume": 411141.0}, {"date": "2017-12-04", "close": 181.65, "volume": 218175.0}, {"date": "2017-12-05", "close": 181.55, "volume": 254331.0}, {"date": "2017-12-06", "close": 180.8, "volume": 144894.0}, {"date": "2017-12-07", "close": 180.15, "volume": 101612.0}, {"date": "2017-12-08", "close": 179.35, "volume": 158670.0}, {"date": "2017-12-11", "close": 178.0, "volume": 104469.0}, {"date": "2017-12-12", "close": 178.2, "volume": 102319.0}, {"date": "2017-12-13", "close": 177.9, "volume": 152563.0}, {"date": "2017-12-14", "close": 178.05, "volume": 134439.0}, {"date": "2017-12-15", "close": 176.05, "volume": 230371.0}, {"date": "2017-12-18", "close": 174.6, "volume": 196064.0}, {"date": "2017-12-19", "close": 175.55, "volume": 138130.0}, {"date": "2017-12-20", "close": 175.8, "volume": 163094.0}, {"date": "2017-12-21", "close": 175.75, "volume": 115697.0}, {"date": "2017-12-22", "close": 176.0, "volume": 85350.0}, {"date": "2017-12-26", "close": 176.9, "volume": 81300.0}, {"date": "2017-12-27", "close": 176.85, "volume": 134501.0}, {"date": "2017-12-28", "close": 176.7, "volume": 77100.0}, {"date": "2017-12-29", "close": 177.9, "volume": 179117.0}, {"date": "2018-01-02", "close": 174.75, "volume": 116476.0}, {"date": "2018-01-03", "close": 173.1, "volume": 106478.0}, {"date": "2018-01-04", "close": 172.8, "volume": 138768.0}, {"date": "2018-01-05", "close": 171.1, "volume": 135837.0}, {"date": "2018-01-08", "close": 170.4, "volume": 69088.0}, {"date": "2018-01-09", "close": 170.4, "volume": 155374.0}, {"date": "2018-01-10", "close": 170.75, "volume": 106131.0}, {"date": "2018-01-11", "close": 169.6, "volume": 74455.0}, {"date": "2018-01-12", "close": 168.5, "volume": 135776.0}, {"date": "2018-01-16", "close": 168.9, "volume": 186464.0}, {"date": "2018-01-17", "close": 167.15, "volume": 238370.0}, {"date": "2018-01-18", "close": 167.0, "volume": 100841.0}, {"date": "2018-01-19", "close": 166.55, "volume": 108248.0}, {"date": "2018-01-22", "close": 164.8, "volume": 72960.0}, {"date": "2018-01-23", "close": 163.5, "volume": 158726.0}, {"date": "2018-01-24", "close": 164.45, "volume": 306562.0}, {"date": "2018-01-25", "close": 164.55, "volume": 182683.0}, {"date": "2018-01-26", "close": 162.1, "volume": 109469.0}, {"date": "2018-01-29", "close": 162.9, "volume": 238602.0}, {"date": "2018-01-30", "close": 164.25, "volume": 328973.0}, {"date": "2018-01-31", "close": 163.6, "volume": 201157.0}, {"date": "2018-02-01", "close": 165.0, "volume": 193494.0}, {"date": "2018-02-02", "close": 168.25, "volume": 658684.0}, {"date": "2018-02-05", "close": 174.8, "volume": 1316168.0}, {"date": "2018-02-06", "close": 170.2, "volume": 1750939.0}, {"date": "2018-02-07", "close": 172.5, "volume": 528301.0}, {"date": "2018-02-08", "close": 179.65, "volume": 1195988.0}, {"date": "2018-02-09", "close": 176.6, "volume": 1335914.0}, {"date": "2018-02-12", "close": 173.55, "volume": 616231.0}, {"date": "2018-02-13", "close": 172.65, "volume": 300051.0}, {"date": "2018-02-14", "close": 169.45, "volume": 418626.0}, {"date": "2018-02-15", "close": 166.35, "volume": 347584.0}, {"date": "2018-02-16", "close": 166.95, "volume": 295505.0}, {"date": "2018-02-20", "close": 166.85, "volume": 219143.0}, {"date": "2018-02-21", "close": 167.35, "volume": 339421.0}, {"date": "2018-02-22", "close": 167.3, "volume": 205418.0}, {"date": "2018-02-23", "close": 164.0, "volume": 163578.0}, {"date": "2018-02-26", "close": 161.8, "volume": 155932.0}, {"date": "2018-02-27", "close": 163.75, "volume": 239585.0}, {"date": "2018-02-28", "close": 164.8, "volume": 242612.0}, {"date": "2018-03-01", "close": 167.55, "volume": 479287.0}, {"date": "2018-03-02", "close": 166.0, "volume": 315541.0}, {"date": "2018-03-05", "close": 164.25, "volume": 225985.0}, {"date": "2018-03-06", "close": 163.6, "volume": 174092.0}, {"date": "2018-03-07", "close": 163.1, "volume": 211719.0}, {"date": "2018-03-08", "close": 162.25, "volume": 139666.0}, {"date": "2018-03-09", "close": 159.2, "volume": 250583.0}, {"date": "2018-03-12", "close": 158.45, "volume": 208899.0}, {"date": "2018-03-13", "close": 160.4, "volume": 296716.0}, {"date": "2018-03-14", "close": 160.5, "volume": 246562.0}, {"date": "2018-03-15", "close": 160.7, "volume": 121616.0}, {"date": "2018-03-16", "close": 161.1, "volume": 160816.0}, {"date": "2018-03-19", "close": 164.5, "volume": 379994.0}, {"date": "2018-03-20", "close": 164.1, "volume": 302417.0}, {"date": "2018-03-21", "close": 164.65, "volume": 308463.0}, {"date": "2018-03-22", "close": 168.8, "volume": 611611.0}, {"date": "2018-03-23", "close": 173.15, "volume": 727500.0}, {"date": "2018-03-26", "close": 166.65, "volume": 770112.0}, {"date": "2018-03-27", "close": 172.15, "volume": 739598.0}, {"date": "2018-03-28", "close": 174.05, "volume": 822590.0}, {"date": "2018-03-29", "close": 170.9, "volume": 552449.0}, {"date": "2018-04-02", "close": 175.7, "volume": 1006536.0}, {"date": "2018-04-03", "close": 173.95, "volume": 527312.0}, {"date": "2018-04-04", "close": 171.2, "volume": 591128.0}, {"date": "2018-04-05", "close": 170.25, "volume": 425360.0}, {"date": "2018-04-06", "close": 174.45, "volume": 815080.0}, {"date": "2018-04-09", "close": 173.45, "volume": 354146.0}, {"date": "2018-04-10", "close": 169.65, "volume": 400549.0}, {"date": "2018-04-11", "close": 170.5, "volume": 335078.0}, {"date": "2018-04-12", "close": 168.55, "volume": 196771.0}, {"date": "2018-04-13", "close": 169.35, "volume": 380406.0}, {"date": "2018-04-16", "close": 168.15, "volume": 135782.0}, {"date": "2018-04-17", "close": 164.65, "volume": 186104.0}, {"date": "2018-04-18", "close": 164.2, "volume": 136735.0}, {"date": "2018-04-19", "close": 165.6, "volume": 231003.0}, {"date": "2018-04-20", "close": 168.2, "volume": 262377.0}, {"date": "2018-04-23", "close": 168.8, "volume": 254932.0}, {"date": "2018-04-24", "close": 172.3, "volume": 523675.0}, {"date": "2018-04-25", "close": 172.1, "volume": 369909.0}, {"date": "2018-04-26", "close": 168.6, "volume": 307513.0}, {"date": "2018-04-27", "close": 168.4, "volume": 315452.0}, {"date": "2018-04-30", "close": 169.65, "volume": 206705.0}, {"date": "2018-05-01", "close": 167.85, "volume": 174029.0}, {"date": "2018-05-02", "close": 168.75, "volume": 227692.0}, {"date": "2018-05-03", "close": 168.8, "volume": 379082.0}, {"date": "2018-05-04", "close": 165.55, "volume": 288657.0}, {"date": "2018-05-07", "close": 164.3, "volume": 196390.0}, {"date": "2018-05-08", "close": 164.5, "volume": 237293.0}, {"date": "2018-05-09", "close": 162.6, "volume": 223426.0}, {"date": "2018-05-10", "close": 161.0, "volume": 218727.0}, {"date": "2018-05-11", "close": 161.15, "volume": 197493.0}, {"date": "2018-05-14", "close": 160.9, "volume": 143086.0}, {"date": "2018-05-15", "close": 162.65, "volume": 228206.0}, {"date": "2018-05-16", "close": 161.6, "volume": 133099.0}, {"date": "2018-05-17", "close": 162.25, "volume": 104613.0}, {"date": "2018-05-18", "close": 163.15, "volume": 164454.0}, {"date": "2018-05-21", "close": 162.2, "volume": 84400.0}, {"date": "2018-05-22", "close": 162.5, "volume": 138255.0}, {"date": "2018-05-23", "close": 161.05, "volume": 184562.0}, {"date": "2018-05-24", "close": 161.25, "volume": 133250.0}, {"date": "2018-05-25", "close": 161.05, "volume": 182231.0}, {"date": "2018-05-29", "close": 161.8, "volume": 246622.0}, {"date": "2018-05-30", "close": 160.6, "volume": 111810.0}, {"date": "2018-05-31", "close": 160.75, "volume": 202683.0}, {"date": "2018-06-01", "close": 158.25, "volume": 220988.0}, {"date": "2018-06-04", "close": 156.9, "volume": 230537.0}, {"date": "2018-06-05", "close": 156.4, "volume": 194303.0}, {"date": "2018-06-06", "close": 155.4, "volume": 182770.0}, {"date": "2018-06-07", "close": 156.65, "volume": 284777.0}, {"date": "2018-06-08", "close": 156.75, "volume": 188265.0}, {"date": "2018-06-11", "close": 156.35, "volume": 135256.0}, {"date": "2018-06-12", "close": 155.5, "volume": 85791.0}, {"date": "2018-06-13", "close": 155.6, "volume": 224679.0}, {"date": "2018-06-14", "close": 153.95, "volume": 169585.0}, {"date": "2018-06-15", "close": 154.55, "volume": 327337.0}, {"date": "2018-06-18", "close": 154.6, "volume": 219205.0}, {"date": "2018-06-19", "close": 155.05, "volume": 247065.0}, {"date": "2018-06-20", "close": 153.65, "volume": 162316.0}, {"date": "2018-06-21", "close": 154.95, "volume": 180710.0}, {"date": "2018-06-22", "close": 155.5, "volume": 182212.0}, {"date": "2018-06-25", "close": 158.85, "volume": 428511.0}, {"date": "2018-06-26", "close": 158.2, "volume": 234660.0}, {"date": "2018-06-27", "close": 160.45, "volume": 437285.0}, {"date": "2018-06-28", "close": 159.0, "volume": 301738.0}, {"date": "2018-06-29", "close": 158.8, "volume": 233124.0}, {"date": "2018-07-02", "close": 157.55, "volume": 164440.0}, {"date": "2018-07-03", "close": 159.5, "volume": 133361.0}, {"date": "2018-07-05", "close": 157.55, "volume": 163181.0}, {"date": "2018-07-06", "close": 155.15, "volume": 205326.0}, {"date": "2018-07-09", "close": 153.65, "volume": 266594.0}, {"date": "2018-07-10", "close": 153.6, "volume": 119831.0}, {"date": "2018-07-11", "close": 154.35, "volume": 202543.0}, {"date": "2018-07-12", "close": 151.85, "volume": 148911.0}, {"date": "2018-07-13", "close": 151.6, "volume": 136759.0}, {"date": "2018-07-16", "close": 152.05, "volume": 110470.0}, {"date": "2018-07-17", "close": 151.05, "volume": 189587.0}, {"date": "2018-07-18", "close": 151.35, "volume": 86856.0}, {"date": "2018-07-19", "close": 152.15, "volume": 240498.0}, {"date": "2018-07-20", "close": 152.25, "volume": 176849.0}, {"date": "2018-07-23", "close": 151.8, "volume": 101031.0}, {"date": "2018-07-24", "close": 151.1, "volume": 302420.0}, {"date": "2018-07-25", "close": 149.0, "volume": 231027.0}, {"date": "2018-07-26", "close": 151.2, "volume": 311843.0}, {"date": "2018-07-27", "close": 153.35, "volume": 428294.0}, {"date": "2018-07-30", "close": 155.5, "volume": 403561.0}, {"date": "2018-07-31", "close": 154.65, "volume": 251611.0}, {"date": "2018-08-01", "close": 153.85, "volume": 311659.0}, {"date": "2018-08-02", "close": 151.75, "volume": 272138.0}, {"date": "2018-08-03", "close": 151.4, "volume": 160249.0}, {"date": "2018-08-06", "close": 150.45, "volume": 129657.0}, {"date": "2018-08-07", "close": 149.9, "volume": 213221.0}, {"date": "2018-08-08", "close": 149.8, "volume": 179428.0}, {"date": "2018-08-09", "close": 149.85, "volume": 130781.0}, {"date": "2018-08-10", "close": 151.05, "volume": 844714.0}, {"date": "2018-08-13", "close": 151.15, "volume": 252114.0}, {"date": "2018-08-14", "close": 150.3, "volume": 240778.0}, {"date": "2018-08-15", "close": 152.0, "volume": 449389.0}, {"date": "2018-08-16", "close": 151.65, "volume": 277243.0}, {"date": "2018-08-17", "close": 151.6, "volume": 333764.0}, {"date": "2018-08-20", "close": 151.75, "volume": 298407.0}, {"date": "2018-08-21", "close": 151.2, "volume": 272302.0}, {"date": "2018-08-22", "close": 150.6, "volume": 148301.0}, {"date": "2018-08-23", "close": 150.85, "volume": 169538.0}, {"date": "2018-08-24", "close": 149.45, "volume": 244494.0}, {"date": "2018-08-27", "close": 148.0, "volume": 285781.0}, {"date": "2018-08-28", "close": 147.85, "volume": 186583.0}, {"date": "2018-08-29", "close": 146.1, "volume": 227465.0}, {"date": "2018-08-30", "close": 146.45, "volume": 211379.0}, {"date": "2018-08-31", "close": 146.2, "volume": 260230.0}, {"date": "2018-09-04", "close": 146.85, "volume": 329046.0}, {"date": "2018-09-05", "close": 148.8, "volume": 305553.0}, {"date": "2018-09-06", "close": 150.05, "volume": 399519.0}, {"date": "2018-09-07", "close": 150.65, "volume": 380263.0}, {"date": "2018-09-10", "close": 150.3, "volume": 193820.0}, {"date": "2018-09-11", "close": 149.1, "volume": 283683.0}, {"date": "2018-09-12", "close": 149.5, "volume": 390665.0}, {"date": "2018-09-13", "close": 148.05, "volume": 195581.0}, {"date": "2018-09-14", "close": 148.45, "volume": 284628.0}, {"date": "2018-09-17", "close": 150.6, "volume": 346749.0}, {"date": "2018-09-18", "close": 149.35, "volume": 311900.0}, {"date": "2018-09-19", "close": 149.5, "volume": 345433.0}, {"date": "2018-09-20", "close": 147.95, "volume": 318209.0}, {"date": "2018-09-21", "close": 148.65, "volume": 291583.0}, {"date": "2018-09-24", "close": 148.25, "volume": 231159.0}, {"date": "2018-09-25", "close": 148.05, "volume": 278462.0}, {"date": "2018-09-26", "close": 147.5, "volume": 263784.0}, {"date": "2018-09-27", "close": 146.25, "volume": 227336.0}, {"date": "2018-09-28", "close": 146.3, "volume": 172752.0}, {"date": "2018-10-01", "close": 146.05, "volume": 355141.0}, {"date": "2018-10-02", "close": 146.45, "volume": 198411.0}, {"date": "2018-10-03", "close": 146.15, "volume": 177190.0}, {"date": "2018-10-04", "close": 149.05, "volume": 725162.0}, {"date": "2018-10-05", "close": 150.85, "volume": 534231.0}, {"date": "2018-10-08", "close": 151.8, "volume": 764958.0}, {"date": "2018-10-09", "close": 151.4, "volume": 465588.0}, {"date": "2018-10-10", "close": 158.1, "volume": 1691426.0}, {"date": "2018-10-11", "close": 160.05, "volume": 2253678.0}, {"date": "2018-10-12", "close": 155.55, "volume": 1393003.0}, {"date": "2018-10-15", "close": 157.5, "volume": 517242.0}, {"date": "2018-10-16", "close": 153.0, "volume": 741392.0}, {"date": "2018-10-17", "close": 152.8, "volume": 489661.0}, {"date": "2018-10-18", "close": 156.35, "volume": 604295.0}, {"date": "2018-10-19", "close": 156.55, "volume": 754035.0}, {"date": "2018-10-22", "close": 155.8, "volume": 787884.0}, {"date": "2018-10-23", "close": 156.35, "volume": 1236796.0}, {"date": "2018-10-24", "close": 163.65, "volume": 1528933.0}, {"date": "2018-10-25", "close": 158.1, "volume": 1011671.0}, {"date": "2018-10-26", "close": 162.0, "volume": 1713079.0}, {"date": "2018-10-29", "close": 165.0, "volume": 1167201.0}, {"date": "2018-10-30", "close": 162.65, "volume": 1232782.0}, {"date": "2018-10-31", "close": 159.05, "volume": 870317.0}, {"date": "2018-11-01", "close": 156.8, "volume": 668953.0}, {"date": "2018-11-02", "close": 159.2, "volume": 1165372.0}, {"date": "2018-11-05", "close": 159.7, "volume": 470528.0}, {"date": "2018-11-06", "close": 158.45, "volume": 334892.0}, {"date": "2018-11-07", "close": 153.65, "volume": 905867.0}, {"date": "2018-11-08", "close": 154.55, "volume": 280610.0}, {"date": "2018-11-09", "close": 157.15, "volume": 664733.0}, {"date": "2018-11-12", "close": 161.85, "volume": 1067869.0}, {"date": "2018-11-13", "close": 161.8, "volume": 793038.0}, {"date": "2018-11-14", "close": 163.25, "volume": 752787.0}, {"date": "2018-11-15", "close": 160.3, "volume": 1002689.0}, {"date": "2018-11-16", "close": 160.85, "volume": 623920.0}, {"date": "2018-11-19", "close": 166.15, "volume": 514899.0}, {"date": "2018-11-20", "close": 169.1, "volume": 938018.0}, {"date": "2018-11-21", "close": 167.9, "volume": 448394.0}, {"date": "2018-11-23", "close": 169.15, "volume": 161486.0}, {"date": "2018-11-26", "close": 165.2, "volume": 365099.0}, {"date": "2018-11-27", "close": 164.65, "volume": 336267.0}, {"date": "2018-11-28", "close": 159.45, "volume": 708259.0}, {"date": "2018-11-29", "close": 160.0, "volume": 406644.0}, {"date": "2018-11-30", "close": 158.75, "volume": 331790.0}, {"date": "2018-12-03", "close": 156.1, "volume": 479039.0}, {"date": "2018-12-04", "close": 162.0, "volume": 1020890.0}, {"date": "2018-12-06", "close": 161.0, "volume": 1489422.0}, {"date": "2018-12-07", "close": 166.3, "volume": 1247234.0}, {"date": "2018-12-10", "close": 164.6, "volume": 941127.0}, {"date": "2018-12-11", "close": 164.25, "volume": 633810.0}, {"date": "2018-12-12", "close": 162.6, "volume": 617286.0}, {"date": "2018-12-13", "close": 162.65, "volume": 726565.0}, {"date": "2018-12-14", "close": 166.7, "volume": 680050.0}, {"date": "2018-12-17", "close": 170.4, "volume": 918073.0}, {"date": "2018-12-18", "close": 169.25, "volume": 641635.0}, {"date": "2018-12-19", "close": 173.35, "volume": 1246227.0}, {"date": "2018-12-20", "close": 175.85, "volume": 1165722.0}, {"date": "2018-12-21", "close": 181.5, "volume": 1362884.0}, {"date": "2018-12-24", "close": 186.0, "volume": 1108276.0}, {"date": "2018-12-26", "close": 174.15, "volume": 1707413.0}, {"date": "2018-12-27", "close": 173.35, "volume": 939275.0}, {"date": "2018-12-28", "close": 173.55, "volume": 1092218.0}, {"date": "2018-12-31", "close": 172.0, "volume": 648271.0}, {"date": "2019-01-02", "close": 171.5, "volume": 584159.0}, {"date": "2019-01-03", "close": 177.25, "volume": 982731.0}, {"date": "2019-01-04", "close": 169.25, "volume": 860141.0}, {"date": "2019-01-07", "close": 167.6, "volume": 687797.0}, {"date": "2019-01-08", "close": 165.9, "volume": 474523.0}, {"date": "2019-01-09", "close": 164.8, "volume": 600431.0}, {"date": "2019-01-10", "close": 164.35, "volume": 347987.0}, {"date": "2019-01-11", "close": 164.75, "volume": 314480.0}, {"date": "2019-01-14", "close": 166.3, "volume": 217837.0}, {"date": "2019-01-15", "close": 163.15, "volume": 311508.0}, {"date": "2019-01-16", "close": 163.15, "volume": 358592.0}, {"date": "2019-01-17", "close": 161.95, "volume": 312666.0}, {"date": "2019-01-18", "close": 160.3, "volume": 529694.0}, {"date": "2019-01-22", "close": 163.5, "volume": 564052.0}, {"date": "2019-01-23", "close": 163.35, "volume": 318163.0}, {"date": "2019-01-24", "close": 162.35, "volume": 176036.0}, {"date": "2019-01-25", "close": 160.45, "volume": 316231.0}, {"date": "2019-01-28", "close": 162.5, "volume": 293335.0}, {"date": "2019-01-29", "close": 164.05, "volume": 193727.0}, {"date": "2019-01-30", "close": 159.65, "volume": 375992.0}, {"date": "2019-01-31", "close": 157.4, "volume": 631397.0}, {"date": "2019-02-01", "close": 158.25, "volume": 344455.0}, {"date": "2019-02-04", "close": 156.25, "volume": 261341.0}, {"date": "2019-02-05", "close": 154.9, "volume": 240125.0}, {"date": "2019-02-06", "close": 155.45, "volume": 224790.0}, {"date": "2019-02-07", "close": 157.55, "volume": 728145.0}, {"date": "2019-02-08", "close": 157.2, "volume": 429427.0}, {"date": "2019-02-11", "close": 157.4, "volume": 183099.0}, {"date": "2019-02-12", "close": 155.05, "volume": 372981.0}, {"date": "2019-02-13", "close": 155.0, "volume": 233719.0}, {"date": "2019-02-14", "close": 154.9, "volume": 300509.0}, {"date": "2019-02-15", "close": 154.2, "volume": 433292.0}, {"date": "2019-02-19", "close": 153.95, "volume": 197710.0}, {"date": "2019-02-20", "close": 154.0, "volume": 202766.0}, {"date": "2019-02-21", "close": 154.55, "volume": 161906.0}, {"date": "2019-02-22", "close": 153.4, "volume": 231017.0}, {"date": "2019-02-25", "close": 152.85, "volume": 406436.0}, {"date": "2019-02-26", "close": 152.75, "volume": 159367.0}, {"date": "2019-02-27", "close": 152.9, "volume": 242014.0}, {"date": "2019-02-28", "close": 153.3, "volume": 144669.0}, {"date": "2019-03-01", "close": 152.15, "volume": 379394.0}, {"date": "2019-03-04", "close": 152.25, "volume": 318550.0}, {"date": "2019-03-05", "close": 152.1, "volume": 182689.0}, {"date": "2019-03-06", "close": 153.05, "volume": 237273.0}, {"date": "2019-03-07", "close": 154.9, "volume": 641742.0}, {"date": "2019-03-08", "close": 155.2, "volume": 579753.0}, {"date": "2019-03-11", "close": 151.95, "volume": 359693.0}, {"date": "2019-03-12", "close": 151.15, "volume": 296893.0}, {"date": "2019-03-13", "close": 150.05, "volume": 335852.0}, {"date": "2019-03-14", "close": 150.3, "volume": 104616.0}, {"date": "2019-03-15", "close": 149.0, "volume": 593286.0}, {"date": "2019-03-18", "close": 148.6, "volume": 220048.0}, {"date": "2019-03-19", "close": 148.15, "volume": 386877.0}, {"date": "2019-03-20", "close": 147.0, "volume": 800532.0}, {"date": "2019-03-21", "close": 144.8, "volume": 428992.0}, {"date": "2019-03-22", "close": 148.05, "volume": 801407.0}, {"date": "2019-03-25", "close": 148.25, "volume": 631610.0}, {"date": "2019-03-26", "close": 147.65, "volume": 345125.0}, {"date": "2019-03-27", "close": 148.55, "volume": 338017.0}, {"date": "2019-03-28", "close": 148.25, "volume": 281985.0}, {"date": "2019-03-29", "close": 147.1, "volume": 359176.0}, {"date": "2019-04-01", "close": 145.15, "volume": 621076.0}, {"date": "2019-04-02", "close": 144.7, "volume": 246165.0}, {"date": "2019-04-03", "close": 143.9, "volume": 398580.0}, {"date": "2019-04-04", "close": 143.95, "volume": 353054.0}, {"date": "2019-04-05", "close": 143.3, "volume": 209709.0}, {"date": "2019-04-08", "close": 142.9, "volume": 130894.0}, {"date": "2019-04-09", "close": 143.5, "volume": 244604.0}, {"date": "2019-04-10", "close": 142.75, "volume": 125342.0}, {"date": "2019-04-11", "close": 143.05, "volume": 129750.0}, {"date": "2019-04-12", "close": 142.45, "volume": 182291.0}, {"date": "2019-04-15", "close": 142.4, "volume": 102558.0}, {"date": "2019-04-16", "close": 142.0, "volume": 256978.0}, {"date": "2019-04-17", "close": 141.55, "volume": 273540.0}, {"date": "2019-04-18", "close": 141.35, "volume": 307449.0}, {"date": "2019-04-22", "close": 141.0, "volume": 134562.0}, {"date": "2019-04-23", "close": 139.25, "volume": 165994.0}, {"date": "2019-04-24", "close": 139.75, "volume": 135881.0}, {"date": "2019-04-25", "close": 139.15, "volume": 182686.0}, {"date": "2019-04-26", "close": 139.1, "volume": 199853.0}, {"date": "2019-04-29", "close": 138.85, "volume": 192351.0}, {"date": "2019-04-30", "close": 139.95, "volume": 214001.0}, {"date": "2019-05-01", "close": 140.5, "volume": 197039.0}, {"date": "2019-05-02", "close": 141.0, "volume": 461700.0}, {"date": "2019-05-03", "close": 138.75, "volume": 255414.0}, {"date": "2019-05-06", "close": 139.55, "volume": 226194.0}, {"date": "2019-05-07", "close": 142.4, "volume": 762013.0}, {"date": "2019-05-08", "close": 142.85, "volume": 565248.0}, {"date": "2019-05-09", "close": 143.45, "volume": 681217.0}, {"date": "2019-05-10", "close": 143.4, "volume": 965603.0}, {"date": "2019-05-13", "close": 148.4, "volume": 1434972.0}, {"date": "2019-05-14", "close": 146.85, "volume": 508856.0}, {"date": "2019-05-15", "close": 144.7, "volume": 572826.0}, {"date": "2019-05-16", "close": 143.25, "volume": 445761.0}, {"date": "2019-05-17", "close": 144.85, "volume": 372011.0}, {"date": "2019-05-20", "close": 147.2, "volume": 871755.0}, {"date": "2019-05-21", "close": 145.85, "volume": 331239.0}, {"date": "2019-05-22", "close": 146.35, "volume": 628288.0}, {"date": "2019-05-23", "close": 148.7, "volume": 835411.0}, {"date": "2019-05-24", "close": 148.8, "volume": 335088.0}, {"date": "2019-05-28", "close": 149.45, "volume": 373889.0}, {"date": "2019-05-29", "close": 150.65, "volume": 563047.0}, {"date": "2019-05-30", "close": 149.95, "volume": 523734.0}, {"date": "2019-05-31", "close": 152.45, "volume": 719196.0}, {"date": "2019-06-03", "close": 155.75, "volume": 853541.0}, {"date": "2019-06-04", "close": 151.5, "volume": 576198.0}, {"date": "2019-06-05", "close": 150.3, "volume": 553463.0}, {"date": "2019-06-06", "close": 149.15, "volume": 339857.0}, {"date": "2019-06-07", "close": 146.4, "volume": 1003703.0}, {"date": "2019-06-10", "close": 144.75, "volume": 612580.0}, {"date": "2019-06-11", "close": 144.45, "volume": 719226.0}, {"date": "2019-06-12", "close": 145.35, "volume": 515718.0}, {"date": "2019-06-13", "close": 144.55, "volume": 178871.0}, {"date": "2019-06-14", "close": 145.15, "volume": 165300.0}, {"date": "2019-06-17", "close": 144.4, "volume": 136001.0}, {"date": "2019-06-18", "close": 142.2, "volume": 599299.0}, {"date": "2019-06-19", "close": 141.6, "volume": 569714.0}, {"date": "2019-06-20", "close": 140.4, "volume": 390201.0}, {"date": "2019-06-21", "close": 140.65, "volume": 353693.0}, {"date": "2019-06-24", "close": 140.6, "volume": 179839.0}, {"date": "2019-06-25", "close": 142.4, "volume": 401609.0}, {"date": "2019-06-26", "close": 141.8, "volume": 204331.0}, {"date": "2019-06-27", "close": 141.2, "volume": 171984.0}, {"date": "2019-06-28", "close": 141.05, "volume": 235645.0}, {"date": "2019-07-01", "close": 139.25, "volume": 233458.0}, {"date": "2019-07-02", "close": 138.7, "volume": 405084.0}, {"date": "2019-07-03", "close": 137.75, "volume": 179822.0}, {"date": "2019-07-05", "close": 137.9, "volume": 309647.0}, {"date": "2019-07-08", "close": 138.9, "volume": 458908.0}, {"date": "2019-07-09", "close": 138.2, "volume": 287965.0}, {"date": "2019-07-10", "close": 136.85, "volume": 375046.0}, {"date": "2019-07-11", "close": 137.0, "volume": 390216.0}, {"date": "2019-07-12", "close": 136.3, "volume": 423649.0}, {"date": "2019-07-15", "close": 135.9, "volume": 599626.0}, {"date": "2019-07-16", "close": 136.55, "volume": 420469.0}, {"date": "2019-07-17", "close": 137.2, "volume": 333934.0}, {"date": "2019-07-18", "close": 136.95, "volume": 312646.0}, {"date": "2019-07-19", "close": 138.25, "volume": 356261.0}, {"date": "2019-07-22", "close": 136.95, "volume": 110744.0}, {"date": "2019-07-23", "close": 136.2, "volume": 199404.0}, {"date": "2019-07-24", "close": 135.25, "volume": 208225.0}, {"date": "2019-07-25", "close": 136.6, "volume": 277216.0}, {"date": "2019-07-26", "close": 135.2, "volume": 193290.0}, {"date": "2019-07-29", "close": 135.55, "volume": 592699.0}, {"date": "2019-07-30", "close": 136.2, "volume": 386774.0}, {"date": "2019-07-31", "close": 138.1, "volume": 515708.0}, {"date": "2019-08-01", "close": 138.85, "volume": 1158482.0}, {"date": "2019-08-02", "close": 140.75, "volume": 1248785.0}, {"date": "2019-08-05", "close": 145.9, "volume": 1847296.0}, {"date": "2019-08-06", "close": 143.85, "volume": 779594.0}, {"date": "2019-08-07", "close": 143.25, "volume": 979829.0}, {"date": "2019-08-08", "close": 140.1, "volume": 526590.0}, {"date": "2019-08-09", "close": 141.45, "volume": 636706.0}, {"date": "2019-08-12", "close": 143.0, "volume": 499085.0}, {"date": "2019-08-13", "close": 139.8, "volume": 978407.0}, {"date": "2019-08-14", "close": 144.1, "volume": 1049712.0}, {"date": "2019-08-15", "close": 144.2, "volume": 601122.0}, {"date": "2019-08-16", "close": 141.95, "volume": 387440.0}, {"date": "2019-08-19", "close": 139.8, "volume": 276131.0}, {"date": "2019-08-20", "close": 140.8, "volume": 351592.0}, {"date": "2019-08-21", "close": 139.6, "volume": 311373.0}, {"date": "2019-08-22", "close": 140.05, "volume": 331950.0}, {"date": "2019-08-23", "close": 144.45, "volume": 1264135.0}, {"date": "2019-08-26", "close": 142.3, "volume": 741421.0}, {"date": "2019-08-27", "close": 142.6, "volume": 574884.0}, {"date": "2019-08-28", "close": 142.2, "volume": 391273.0}, {"date": "2019-08-29", "close": 140.0, "volume": 517020.0}, {"date": "2019-08-30", "close": 140.35, "volume": 458911.0}, {"date": "2019-09-03", "close": 141.8, "volume": 286783.0}, {"date": "2019-09-04", "close": 139.7, "volume": 202383.0}, {"date": "2019-09-05", "close": 137.15, "volume": 714186.0}, {"date": "2019-09-06", "close": 137.3, "volume": 484730.0}, {"date": "2019-09-09", "close": 137.65, "volume": 471171.0}, {"date": "2019-09-10", "close": 137.95, "volume": 698457.0}, {"date": "2019-09-11", "close": 136.7, "volume": 536042.0}, {"date": "2019-09-12", "close": 136.2, "volume": 775759.0}, {"date": "2019-09-13", "close": 136.7, "volume": 356101.0}, {"date": "2019-09-16", "close": 137.4, "volume": 207391.0}, {"date": "2019-09-17", "close": 136.7, "volume": 208698.0}, {"date": "2019-09-18", "close": 136.8, "volume": 264661.0}, {"date": "2019-09-19", "close": 136.55, "volume": 311834.0}, {"date": "2019-09-20", "close": 137.95, "volume": 745787.0}, {"date": "2019-09-23", "close": 138.0, "volume": 255108.0}, {"date": "2019-09-24", "close": 139.9, "volume": 928461.0}, {"date": "2019-09-25", "close": 137.65, "volume": 672861.0}, {"date": "2019-09-26", "close": 138.2, "volume": 389546.0}, {"date": "2019-09-27", "close": 139.9, "volume": 602992.0}, {"date": "2019-09-30", "close": 138.7, "volume": 582947.0}, {"date": "2019-10-01", "close": 139.8, "volume": 540021.0}, {"date": "2019-10-02", "close": 142.2, "volume": 882005.0}, {"date": "2019-10-03", "close": 140.65, "volume": 1097008.0}, {"date": "2019-10-04", "close": 138.55, "volume": 602799.0}, {"date": "2019-10-07", "close": 139.05, "volume": 462826.0}, {"date": "2019-10-08", "close": 141.2, "volume": 878561.0}, {"date": "2019-10-09", "close": 139.65, "volume": 483487.0}, {"date": "2019-10-10", "close": 138.7, "volume": 777158.0}, {"date": "2019-10-11", "close": 137.0, "volume": 1002748.0}, {"date": "2019-10-14", "close": 136.95, "volume": 288225.0}, {"date": "2019-10-15", "close": 135.25, "volume": 538758.0}, {"date": "2019-10-16", "close": 135.55, "volume": 376325.0}, {"date": "2019-10-17", "close": 135.25, "volume": 557728.0}, {"date": "2019-10-18", "close": 136.6, "volume": 461292.0}, {"date": "2019-10-21", "close": 135.35, "volume": 326960.0}, {"date": "2019-10-22", "close": 136.4, "volume": 506891.0}, {"date": "2019-10-23", "close": 136.15, "volume": 539200.0}, {"date": "2019-10-24", "close": 134.95, "volume": 433046.0}, {"date": "2019-10-25", "close": 133.85, "volume": 571134.0}, {"date": "2019-10-28", "close": 132.45, "volume": 525443.0}, {"date": "2019-10-29", "close": 133.5, "volume": 382925.0}, {"date": "2019-10-30", "close": 133.0, "volume": 528418.0}, {"date": "2019-10-31", "close": 132.95, "volume": 647436.0}, {"date": "2019-11-01", "close": 131.75, "volume": 721545.0}, {"date": "2019-11-04", "close": 130.9, "volume": 386133.0}, {"date": "2019-11-05", "close": 130.9, "volume": 265843.0}, {"date": "2019-11-06", "close": 131.1, "volume": 570437.0}, {"date": "2019-11-07", "close": 130.7, "volume": 585385.0}, {"date": "2019-11-08", "close": 130.25, "volume": 506897.0}, {"date": "2019-11-11", "close": 130.4, "volume": 212893.0}, {"date": "2019-11-12", "close": 130.05, "volume": 361919.0}, {"date": "2019-11-13", "close": 130.15, "volume": 396863.0}, {"date": "2019-11-14", "close": 130.1, "volume": 246978.0}, {"date": "2019-11-15", "close": 129.35, "volume": 345045.0}, {"date": "2019-11-18", "close": 129.1, "volume": 328247.0}, {"date": "2019-11-19", "close": 128.85, "volume": 335462.0}, {"date": "2019-11-20", "close": 129.7, "volume": 545042.0}, {"date": "2019-11-21", "close": 130.0, "volume": 545804.0}, {"date": "2019-11-22", "close": 129.9, "volume": 427390.0}, {"date": "2019-11-25", "close": 128.35, "volume": 271306.0}, {"date": "2019-11-26", "close": 128.1, "volume": 278171.0}, {"date": "2019-11-27", "close": 127.3, "volume": 308249.0}, {"date": "2019-11-29", "close": 127.8, "volume": 280289.0}, {"date": "2019-12-02", "close": 129.25, "volume": 424709.0}, {"date": "2019-12-03", "close": 130.25, "volume": 432251.0}, {"date": "2019-12-04", "close": 129.5, "volume": 168692.0}, {"date": "2019-12-05", "close": 129.3, "volume": 304233.0}, {"date": "2019-12-06", "close": 128.0, "volume": 371463.0}, {"date": "2019-12-09", "close": 128.5, "volume": 317173.0}, {"date": "2019-12-10", "close": 128.65, "volume": 432148.0}, {"date": "2019-12-11", "close": 127.9, "volume": 486315.0}, {"date": "2019-12-12", "close": 127.0, "volume": 600791.0}, {"date": "2019-12-13", "close": 126.6, "volume": 492842.0}, {"date": "2019-12-16", "close": 125.4, "volume": 350140.0}, {"date": "2019-12-17", "close": 125.4, "volume": 278067.0}, {"date": "2019-12-18", "close": 125.3, "volume": 289626.0}, {"date": "2019-12-19", "close": 124.4, "volume": 442628.0}, {"date": "2019-12-20", "close": 123.9, "volume": 480465.0}, {"date": "2019-12-23", "close": 123.6, "volume": 237125.0}, {"date": "2019-12-24", "close": 123.25, "volume": 130693.0}, {"date": "2019-12-26", "close": 122.1, "volume": 241759.0}, {"date": "2019-12-27", "close": 122.2, "volume": 421806.0}, {"date": "2019-12-30", "close": 123.0, "volume": 358111.0}, {"date": "2019-12-31", "close": 122.8, "volume": 252363.0}, {"date": "2020-01-02", "close": 120.85, "volume": 549330.0}, {"date": "2020-01-03", "close": 121.85, "volume": 446194.0}, {"date": "2020-01-06", "close": 121.15, "volume": 275222.0}, {"date": "2020-01-07", "close": 121.15, "volume": 259885.0}, {"date": "2020-01-08", "close": 120.25, "volume": 378285.0}, {"date": "2020-01-09", "close": 119.25, "volume": 333762.0}, {"date": "2020-01-10", "close": 119.5, "volume": 196853.0}, {"date": "2020-01-13", "close": 118.2, "volume": 249245.0}, {"date": "2020-01-14", "close": 118.7, "volume": 300510.0}, {"date": "2020-01-15", "close": 118.65, "volume": 277591.0}, {"date": "2020-01-16", "close": 117.55, "volume": 224089.0}, {"date": "2020-01-17", "close": 116.9, "volume": 254280.0}, {"date": "2020-01-21", "close": 117.0, "volume": 251571.0}, {"date": "2020-01-22", "close": 116.75, "volume": 297121.0}, {"date": "2020-01-23", "close": 116.5, "volume": 434008.0}, {"date": "2020-01-24", "close": 117.35, "volume": 492493.0}, {"date": "2020-01-27", "close": 119.8, "volume": 830391.0}, {"date": "2020-01-28", "close": 117.9, "volume": 418867.0}, {"date": "2020-01-29", "close": 117.8, "volume": 253114.0}, {"date": "2020-01-30", "close": 117.325, "volume": 724075.0}, {"date": "2020-01-31", "close": 119.2, "volume": 648622.0}, {"date": "2020-02-03", "close": 117.4, "volume": 448379.0}, {"date": "2020-02-04", "close": 114.8, "volume": 622761.0}, {"date": "2020-02-05", "close": 114.3, "volume": 544169.0}, {"date": "2020-02-06", "close": 113.3, "volume": 373366.0}, {"date": "2020-02-07", "close": 113.9, "volume": 439807.0}, {"date": "2020-02-10", "close": 112.55, "volume": 502221.0}, {"date": "2020-02-11", "close": 112.55, "volume": 539796.0}, {"date": "2020-02-12", "close": 111.4, "volume": 396843.0}, {"date": "2020-02-13", "close": 111.55, "volume": 511956.0}, {"date": "2020-02-14", "close": 111.3, "volume": 369201.0}, {"date": "2020-02-18", "close": 111.2, "volume": 318527.0}, {"date": "2020-02-19", "close": 110.15, "volume": 242065.0}, {"date": "2020-02-20", "close": 111.25, "volume": 684972.0}, {"date": "2020-02-21", "close": 113.4, "volume": 865918.0}, {"date": "2020-02-24", "close": 117.65, "volume": 1589845.0}, {"date": "2020-02-25", "close": 120.85, "volume": 2631812.0}, {"date": "2020-02-26", "close": 120.3, "volume": 2343954.0}, {"date": "2020-02-27", "close": 126.35, "volume": 3503370.0}, {"date": "2020-02-28", "close": 125.95, "volume": 8143936.0}, {"date": "2020-03-02", "close": 119.85, "volume": 2851788.0}, {"date": "2020-03-03", "close": 123.7, "volume": 4738264.0}, {"date": "2020-03-04", "close": 118.65, "volume": 2154758.0}, {"date": "2020-03-05", "close": 122.15, "volume": 1601639.0}, {"date": "2020-03-06", "close": 124.25, "volume": 4213736.0}, {"date": "2020-03-09", "close": 132.8, "volume": 2123542.0}, {"date": "2020-03-10", "close": 125.7, "volume": 1818853.0}, {"date": "2020-03-11", "close": 131.2, "volume": 1970070.0}, {"date": "2020-03-12", "close": 143.2, "volume": 4513048.0}, {"date": "2020-03-13", "close": 129.75, "volume": 4268378.0}, {"date": "2020-03-16", "close": 144.55, "volume": 3992226.0}, {"date": "2020-03-17", "close": 135.8, "volume": 3829952.0}, {"date": "2020-03-18", "close": 139.6, "volume": 2429188.0}, {"date": "2020-03-19", "close": 138.4, "volume": 2040172.0}, {"date": "2020-03-20", "close": 144.05, "volume": 2358538.0}, {"date": "2020-03-23", "close": 143.8, "volume": 2442804.0}, {"date": "2020-03-24", "close": 132.75, "volume": 2018332.0}, {"date": "2020-03-25", "close": 133.6, "volume": 2107870.0}, {"date": "2020-03-26", "close": 126.45, "volume": 2067640.0}, {"date": "2020-03-27", "close": 130.85, "volume": 1499608.0}, {"date": "2020-03-30", "close": 125.95, "volume": 1477254.0}, {"date": "2020-03-31", "close": 127.05, "volume": 1377198.0}, {"date": "2020-04-01", "close": 132.3, "volume": 1547743.0}, {"date": "2020-04-02", "close": 129.7, "volume": 1300910.0}, {"date": "2020-04-03", "close": 131.5, "volume": 678954.0}, {"date": "2020-04-06", "close": 122.15, "volume": 1356543.0}, {"date": "2020-04-07", "close": 122.3, "volume": 1607390.0}, {"date": "2020-04-08", "close": 119.65, "volume": 1114749.0}, {"date": "2020-04-09", "close": 119.45, "volume": 1714053.0}, {"date": "2020-04-13", "close": 118.05, "volume": 1058535.0}, {"date": "2020-04-14", "close": 112.85, "volume": 1307341.0}, {"date": "2020-04-15", "close": 114.1, "volume": 646252.0}, {"date": "2020-04-16", "close": 112.0, "volume": 922830.0}, {"date": "2020-04-17", "close": 111.15, "volume": 1260233.0}, {"date": "2020-04-20", "close": 112.4, "volume": 638161.0}, {"date": "2020-04-21", "close": 116.5, "volume": 1409906.0}, {"date": "2020-04-22", "close": 113.0, "volume": 691443.0}, {"date": "2020-04-23", "close": 113.3, "volume": 1067783.0}, {"date": "2020-04-24", "close": 111.4, "volume": 697732.0}, {"date": "2020-04-27", "close": 110.65, "volume": 657696.0}, {"date": "2020-04-28", "close": 112.7, "volume": 1091798.0}, {"date": "2020-04-29", "close": 108.85, "volume": 974826.0}, {"date": "2020-04-30", "close": 108.6, "volume": 1082102.0}, {"date": "2020-05-01", "close": 111.85, "volume": 921832.0}, {"date": "2020-05-04", "close": 110.4, "volume": 967009.0}, {"date": "2020-05-05", "close": 109.2, "volume": 799533.0}, {"date": "2020-05-06", "close": 108.5, "volume": 716360.0}, {"date": "2020-05-07", "close": 107.15, "volume": 848705.0}, {"date": "2020-05-08", "close": 105.65, "volume": 673808.0}, {"date": "2020-05-11", "close": 104.8, "volume": 529845.0}, {"date": "2020-05-12", "close": 106.897, "volume": 1022748.0}, {"date": "2020-05-13", "close": 108.15, "volume": 1758823.0}, {"date": "2020-05-14", "close": 107.0, "volume": 1080382.0}, {"date": "2020-05-15", "close": 106.25, "volume": 929773.0}, {"date": "2020-05-18", "close": 104.3, "volume": 985958.0}, {"date": "2020-05-19", "close": 104.55, "volume": 801675.0}, {"date": "2020-05-20", "close": 102.5, "volume": 596748.0}, {"date": "2020-05-21", "close": 103.65, "volume": 1384250.0}, {"date": "2020-05-22", "close": 103.2, "volume": 819811.0}, {"date": "2020-05-26", "close": 103.5, "volume": 699498.0}, {"date": "2020-05-27", "close": 102.95, "volume": 1255504.0}, {"date": "2020-05-28", "close": 103.15, "volume": 1091601.0}, {"date": "2020-05-29", "close": 101.75, "volume": 1491564.0}, {"date": "2020-06-01", "close": 101.15, "volume": 592473.0}, {"date": "2020-06-02", "close": 100.5, "volume": 783935.0}, {"date": "2020-06-03", "close": 100.1, "volume": 577500.0}, {"date": "2020-06-04", "close": 100.75, "volume": 1453034.0}, {"date": "2020-06-05", "close": 98.8, "volume": 1272370.0}, {"date": "2020-06-08", "close": 97.95, "volume": 606875.0}, {"date": "2020-06-09", "close": 97.35, "volume": 666215.0}, {"date": "2020-06-10", "close": 96.05, "volume": 1245545.0}, {"date": "2020-06-11", "close": 100.8, "volume": 2149926.0}, {"date": "2020-06-12", "close": 100.05, "volume": 2553748.0}, {"date": "2020-06-15", "close": 98.85, "volume": 1419520.0}, {"date": "2020-06-16", "close": 97.05, "volume": 1665648.0}, {"date": "2020-06-17", "close": 96.9, "volume": 722510.0}, {"date": "2020-06-18", "close": 96.55, "volume": 660698.0}, {"date": "2020-06-19", "close": 96.55, "volume": 1467303.0}, {"date": "2020-06-22", "close": 95.45, "volume": 550500.0}, {"date": "2020-06-23", "close": 94.6, "volume": 1160945.0}, {"date": "2020-06-24", "close": 96.5, "volume": 2294836.0}, {"date": "2020-06-25", "close": 95.6, "volume": 1596645.0}, {"date": "2020-06-26", "close": 97.95, "volume": 1591012.0}, {"date": "2020-06-29", "close": 96.8, "volume": 1580107.0}, {"date": "2020-06-30", "close": 95.0, "volume": 1247436.0}, {"date": "2020-07-01", "close": 93.85, "volume": 1577615.0}, {"date": "2020-07-02", "close": 93.25, "volume": 1069725.0}, {"date": "2020-07-06", "close": 90.85, "volume": 1196616.0}, {"date": "2020-07-07", "close": 91.55, "volume": 1022892.0}, {"date": "2020-07-08", "close": 90.35, "volume": 971576.0}, {"date": "2020-07-09", "close": 89.5, "volume": 1645597.0}, {"date": "2020-07-10", "close": 88.9, "volume": 1244350.0}, {"date": "2020-07-13", "close": 90.7, "volume": 2336906.0}, {"date": "2020-07-14", "close": 90.0, "volume": 2487552.0}, {"date": "2020-07-15", "close": 89.95, "volume": 1661376.0}, {"date": "2020-07-16", "close": 90.6, "volume": 1227287.0}, {"date": "2020-07-17", "close": 90.45, "volume": 1055680.0}, {"date": "2020-07-20", "close": 87.8, "volume": 1384751.0}, {"date": "2020-07-21", "close": 88.75, "volume": 1622711.0}, {"date": "2020-07-22", "close": 88.45, "volume": 1149397.0}, {"date": "2020-07-23", "close": 90.75, "volume": 2098860.0}, {"date": "2020-07-24", "close": 91.6, "volume": 2062496.0}, {"date": "2020-07-27", "close": 90.0, "volume": 884061.0}, {"date": "2020-07-28", "close": 91.05, "volume": 892827.0}, {"date": "2020-07-29", "close": 90.0, "volume": 870692.0}, {"date": "2020-07-30", "close": 89.5, "volume": 1473581.0}, {"date": "2020-07-31", "close": 88.0, "volume": 1546032.0}, {"date": "2020-08-03", "close": 86.75, "volume": 1055056.0}, {"date": "2020-08-04", "close": 86.4, "volume": 1290260.0}, {"date": "2020-08-05", "close": 86.15, "volume": 757464.0}, {"date": "2020-08-06", "close": 85.05, "volume": 823715.0}, {"date": "2020-08-07", "close": 86.0, "volume": 866978.0}, {"date": "2020-08-10", "close": 86.4, "volume": 956357.0}, {"date": "2020-08-11", "close": 88.1, "volume": 1393756.0}, {"date": "2020-08-12", "close": 85.8, "volume": 1425023.0}, {"date": "2020-08-13", "close": 85.65, "volume": 874287.0}, {"date": "2020-08-14", "close": 85.7, "volume": 602862.0}, {"date": "2020-08-17", "close": 84.75, "volume": 747245.0}, {"date": "2020-08-18", "close": 83.95, "volume": 808379.0}, {"date": "2020-08-19", "close": 84.45, "volume": 877837.0}, {"date": "2020-08-20", "close": 83.35, "volume": 900057.0}, {"date": "2020-08-21", "close": 82.75, "volume": 860787.0}, {"date": "2020-08-24", "close": 82.2, "volume": 862764.0}, {"date": "2020-08-25", "close": 81.55, "volume": 742124.0}, {"date": "2020-08-26", "close": 79.85, "volume": 931649.0}, {"date": "2020-08-27", "close": 80.1, "volume": 1368704.0}, {"date": "2020-08-28", "close": 79.7, "volume": 868382.0}, {"date": "2020-08-31", "close": 78.9, "volume": 898260.0}, {"date": "2020-09-01", "close": 77.7, "volume": 1141761.0}, {"date": "2020-09-02", "close": 76.95, "volume": 1364147.0}, {"date": "2020-09-03", "close": 80.9, "volume": 3625060.0}, {"date": "2020-09-04", "close": 81.85, "volume": 4547192.0}, {"date": "2020-09-08", "close": 85.75, "volume": 3743746.0}, {"date": "2020-09-09", "close": 83.25, "volume": 1854190.0}, {"date": "2020-09-10", "close": 85.0, "volume": 2594680.0}, {"date": "2020-09-11", "close": 85.5, "volume": 1831745.0}, {"date": "2020-09-14", "close": 84.05, "volume": 951843.0}, {"date": "2020-09-15", "close": 82.8, "volume": 985550.0}, {"date": "2020-09-16", "close": 84.2, "volume": 760597.0}, {"date": "2020-09-17", "close": 85.5, "volume": 1622437.0}, {"date": "2020-09-18", "close": 86.65, "volume": 1767473.0}, {"date": "2020-09-21", "close": 86.25, "volume": 1939084.0}, {"date": "2020-09-22", "close": 84.6, "volume": 961184.0}, {"date": "2020-09-23", "close": 87.2, "volume": 1743243.0}, {"date": "2020-09-24", "close": 86.7, "volume": 2023356.0}, {"date": "2020-09-25", "close": 84.75, "volume": 975847.0}, {"date": "2020-09-28", "close": 83.0, "volume": 1592960.0}, {"date": "2020-09-29", "close": 83.35, "volume": 568139.0}, {"date": "2020-09-30", "close": 82.75, "volume": 1175951.0}, {"date": "2020-10-01", "close": 81.4, "volume": 948464.0}, {"date": "2020-10-02", "close": 83.8, "volume": 1765757.0}, {"date": "2020-10-05", "close": 81.95, "volume": 724263.0}, {"date": "2020-10-06", "close": 83.35, "volume": 1123129.0}, {"date": "2020-10-07", "close": 81.85, "volume": 656633.0}, {"date": "2020-10-08", "close": 81.45, "volume": 560662.0}, {"date": "2020-10-09", "close": 80.3, "volume": 675132.0}, {"date": "2020-10-12", "close": 77.65, "volume": 1464849.0}, {"date": "2020-10-13", "close": 77.75, "volume": 885290.0}, {"date": "2020-10-14", "close": 78.4, "volume": 752902.0}, {"date": "2020-10-15", "close": 78.95, "volume": 885677.0}, {"date": "2020-10-16", "close": 79.45, "volume": 688983.0}, {"date": "2020-10-19", "close": 80.7, "volume": 1102632.0}, {"date": "2020-10-20", "close": 80.45, "volume": 881448.0}, {"date": "2020-10-21", "close": 80.5, "volume": 569510.0}, {"date": "2020-10-22", "close": 80.6, "volume": 762196.0}, {"date": "2020-10-23", "close": 80.35, "volume": 536990.0}, {"date": "2020-10-26", "close": 81.6, "volume": 1248386.0}, {"date": "2020-10-27", "close": 80.95, "volume": 430198.0}, {"date": "2020-10-28", "close": 84.1, "volume": 1970226.0}, {"date": "2020-10-29", "close": 82.6, "volume": 879084.0}, {"date": "2020-10-30", "close": 84.7, "volume": 2525800.0}, {"date": "2020-11-02", "close": 84.5, "volume": 1233031.0}, {"date": "2020-11-03", "close": 83.1, "volume": 1076594.0}, {"date": "2020-11-04", "close": 79.4, "volume": 3008998.0}, {"date": "2020-11-05", "close": 77.2, "volume": 1537191.0}, {"date": "2020-11-06", "close": 77.25, "volume": 770113.0}, {"date": "2020-11-09", "close": 78.8, "volume": 3206566.0}, {"date": "2020-11-10", "close": 80.15, "volume": 1676864.0}, {"date": "2020-11-11", "close": 78.35, "volume": 680304.0}, {"date": "2020-11-12", "close": 78.8, "volume": 823551.0}, {"date": "2020-11-13", "close": 78.0, "volume": 647656.0}, {"date": "2020-11-16", "close": 77.55, "volume": 543632.0}, {"date": "2020-11-17", "close": 77.7, "volume": 506166.0}, {"date": "2020-11-18", "close": 78.35, "volume": 451010.0}, {"date": "2020-11-19", "close": 77.65, "volume": 409801.0}, {"date": "2020-11-20", "close": 78.25, "volume": 407939.0}, {"date": "2020-11-23", "close": 78.1, "volume": 535050.0}, {"date": "2020-11-24", "close": 77.1, "volume": 728150.0}, {"date": "2020-11-25", "close": 76.55, "volume": 329948.0}, {"date": "2020-11-27", "close": 75.85, "volume": 460842.0}, {"date": "2020-11-30", "close": 75.75, "volume": 582038.0}, {"date": "2020-12-01", "close": 74.7, "volume": 753205.0}, {"date": "2020-12-02", "close": 74.65, "volume": 351954.0}, {"date": "2020-12-03", "close": 74.5, "volume": 414722.0}, {"date": "2020-12-04", "close": 74.25, "volume": 449967.0}, {"date": "2020-12-07", "close": 73.85, "volume": 426305.0}, {"date": "2020-12-08", "close": 73.6, "volume": 537483.0}, {"date": "2020-12-09", "close": 75.15, "volume": 980698.0}, {"date": "2020-12-10", "close": 74.95, "volume": 735548.0}, {"date": "2020-12-11", "close": 75.05, "volume": 677918.0}, {"date": "2020-12-14", "close": 74.55, "volume": 600506.0}, {"date": "2020-12-15", "close": 73.7, "volume": 440464.0}, {"date": "2020-12-16", "close": 73.35, "volume": 347196.0}, {"date": "2020-12-17", "close": 72.9, "volume": 529003.0}, {"date": "2020-12-18", "close": 73.15, "volume": 397852.0}, {"date": "2020-12-21", "close": 73.25, "volume": 705033.0}, {"date": "2020-12-22", "close": 73.0, "volume": 346184.0}, {"date": "2020-12-23", "close": 73.4, "volume": 514578.0}, {"date": "2020-12-24", "close": 73.1, "volume": 141338.0}, {"date": "2020-12-28", "close": 72.35, "volume": 305823.0}, {"date": "2020-12-29", "close": 72.3, "volume": 545114.0}, {"date": "2020-12-30", "close": 72.3, "volume": 546154.0}, {"date": "2020-12-31", "close": 72.05, "volume": 496357.0}, {"date": "2021-01-04", "close": 73.05, "volume": 774501.0}, {"date": "2021-01-05", "close": 72.45, "volume": 434329.0}, {"date": "2021-01-06", "close": 73.45, "volume": 1304562.0}, {"date": "2021-01-07", "close": 71.65, "volume": 907208.0}, {"date": "2021-01-08", "close": 70.7, "volume": 782492.0}, {"date": "2021-01-11", "close": 71.75, "volume": 474908.0}, {"date": "2021-01-12", "close": 71.85, "volume": 566674.0}, {"date": "2021-01-13", "close": 71.35, "volume": 384846.0}, {"date": "2021-01-14", "close": 71.75, "volume": 332201.0}, {"date": "2021-01-15", "close": 72.3, "volume": 615284.0}, {"date": "2021-01-19", "close": 71.25, "volume": 483851.0}, {"date": "2021-01-20", "close": 69.6, "volume": 844845.0}, {"date": "2021-01-21", "close": 69.0, "volume": 552951.0}, {"date": "2021-01-22", "close": 69.3, "volume": 374212.0}, {"date": "2021-01-25", "close": 68.6, "volume": 1289247.0}, {"date": "2021-01-26", "close": 68.55, "volume": 783996.0}, {"date": "2021-01-27", "close": 70.5, "volume": 1967344.0}, {"date": "2021-01-28", "close": 70.05, "volume": 849808.0}, {"date": "2021-01-29", "close": 71.5, "volume": 1331690.0}, {"date": "2021-02-01", "close": 69.7, "volume": 1036598.0}, {"date": "2021-02-02", "close": 68.65, "volume": 1194976.0}, {"date": "2021-02-03", "close": 68.95, "volume": 505660.0}, {"date": "2021-02-04", "close": 68.1, "volume": 463367.0}, {"date": "2021-02-05", "close": 67.8, "volume": 652623.0}, {"date": "2021-02-08", "close": 67.4, "volume": 524547.0}, {"date": "2021-02-09", "close": 67.4, "volume": 667187.0}, {"date": "2021-02-10", "close": 67.5, "volume": 1043576.0}, {"date": "2021-02-11", "close": 67.2, "volume": 724579.0}, {"date": "2021-02-12", "close": 66.75, "volume": 555858.0}, {"date": "2021-02-16", "close": 67.0, "volume": 652981.0}, {"date": "2021-02-17", "close": 67.25, "volume": 816857.0}, {"date": "2021-02-18", "close": 67.55, "volume": 889186.0}, {"date": "2021-02-19", "close": 67.95, "volume": 761796.0}, {"date": "2021-02-22", "close": 69.6, "volume": 1165877.0}, {"date": "2021-02-23", "close": 69.85, "volume": 2709462.0}, {"date": "2021-02-24", "close": 69.3, "volume": 1299244.0}, {"date": "2021-02-25", "close": 71.75, "volume": 2844048.0}, {"date": "2021-02-26", "close": 71.25, "volume": 2313816.0}, {"date": "2021-03-01", "close": 69.3, "volume": 1340635.0}, {"date": "2021-03-02", "close": 70.35, "volume": 992741.0}, {"date": "2021-03-03", "close": 72.35, "volume": 1742110.0}, {"date": "2021-03-04", "close": 73.5, "volume": 3920010.0}, {"date": "2021-03-05", "close": 72.4, "volume": 3276608.0}, {"date": "2021-03-08", "close": 74.45, "volume": 2601950.0}, {"date": "2021-03-09", "close": 71.5, "volume": 2016926.0}, {"date": "2021-03-10", "close": 71.7, "volume": 1885795.0}, {"date": "2021-03-11", "close": 70.1, "volume": 1366150.0}, {"date": "2021-03-12", "close": 70.6, "volume": 1451696.0}, {"date": "2021-03-15", "close": 69.85, "volume": 1029599.0}, {"date": "2021-03-16", "close": 69.45, "volume": 1031388.0}, {"date": "2021-03-17", "close": 69.15, "volume": 1371950.0}, {"date": "2021-03-18", "close": 71.35, "volume": 2016024.0}, {"date": "2021-03-19", "close": 71.05, "volume": 1577552.0}, {"date": "2021-03-22", "close": 69.75, "volume": 1157638.0}, {"date": "2021-03-23", "close": 70.1, "volume": 1327261.0}, {"date": "2021-03-24", "close": 71.2, "volume": 1353522.0}, {"date": "2021-03-25", "close": 71.4, "volume": 1851430.0}, {"date": "2021-03-26", "close": 70.25, "volume": 1448291.0}, {"date": "2021-03-29", "close": 70.3, "volume": 1241193.0}, {"date": "2021-03-30", "close": 70.6, "volume": 898461.0}, {"date": "2021-03-31", "close": 69.55, "volume": 1693642.0}, {"date": "2021-04-01", "close": 68.35, "volume": 857425.0}, {"date": "2021-04-05", "close": 67.0, "volume": 908637.0}, {"date": "2021-04-06", "close": 67.1, "volume": 806811.0}, {"date": "2021-04-07", "close": 66.85, "volume": 621879.0}, {"date": "2021-04-08", "close": 66.2, "volume": 760007.0}, {"date": "2021-04-09", "close": 65.8, "volume": 1008492.0}, {"date": "2021-04-12", "close": 65.9, "volume": 1168046.0}, {"date": "2021-04-13", "close": 65.0, "volume": 1192641.0}, {"date": "2021-04-14", "close": 65.9, "volume": 1869576.0}, {"date": "2021-04-15", "close": 64.8, "volume": 1499380.0}, {"date": "2021-04-16", "close": 64.8, "volume": 1213772.0}, {"date": "2021-04-19", "close": 65.3, "volume": 1764774.0}, {"date": "2021-04-20", "close": 65.9, "volume": 1923696.0}, {"date": "2021-04-21", "close": 65.2, "volume": 1247037.0}, {"date": "2021-04-22", "close": 66.05, "volume": 2084092.0}, {"date": "2021-04-23", "close": 65.25, "volume": 1103621.0}, {"date": "2021-04-26", "close": 64.75, "volume": 1265993.0}, {"date": "2021-04-27", "close": 65.05, "volume": 1288269.0}, {"date": "2021-04-28", "close": 65.35, "volume": 1278430.0}, {"date": "2021-04-29", "close": 65.15, "volume": 2134396.0}, {"date": "2021-04-30", "close": 65.55, "volume": 1385017.0}, {"date": "2021-05-03", "close": 65.85, "volume": 1354283.0}, {"date": "2021-05-04", "close": 67.05, "volume": 2298162.0}, {"date": "2021-05-05", "close": 67.25, "volume": 938648.0}, {"date": "2021-05-06", "close": 66.75, "volume": 2194562.0}, {"date": "2021-05-07", "close": 66.15, "volume": 2330304.0}, {"date": "2021-05-10", "close": 67.95, "volume": 2018344.0}, {"date": "2021-05-11", "close": 67.9, "volume": 3082178.0}, {"date": "2021-05-12", "close": 69.7, "volume": 2680320.0}, {"date": "2021-05-13", "close": 69.2, "volume": 2163420.0}, {"date": "2021-05-14", "close": 67.6, "volume": 1601693.0}, {"date": "2021-05-17", "close": 68.0, "volume": 1252715.0}, {"date": "2021-05-18", "close": 68.4, "volume": 939352.0}, {"date": "2021-05-19", "close": 68.4, "volume": 1562896.0}, {"date": "2021-05-20", "close": 67.05, "volume": 1364842.0}, {"date": "2021-05-21", "close": 67.4, "volume": 1614681.0}, {"date": "2021-05-24", "close": 66.35, "volume": 1244377.0}, {"date": "2021-05-25", "close": 66.2, "volume": 1380023.0}, {"date": "2021-05-26", "close": 66.05, "volume": 826488.0}, {"date": "2021-05-27", "close": 66.2, "volume": 1153322.0}, {"date": "2021-05-28", "close": 66.05, "volume": 837798.0}, {"date": "2021-06-01", "close": 66.25, "volume": 1005713.0}, {"date": "2021-06-02", "close": 66.15, "volume": 865668.0}, {"date": "2021-06-03", "close": 66.8, "volume": 1537402.0}, {"date": "2021-06-04", "close": 65.6, "volume": 1111950.0}, {"date": "2021-06-07", "close": 65.5, "volume": 768234.0}, {"date": "2021-06-08", "close": 65.45, "volume": 944595.0}, {"date": "2021-06-09", "close": 65.45, "volume": 1034165.0}, {"date": "2021-06-10", "close": 64.7, "volume": 1122068.0}, {"date": "2021-06-11", "close": 64.55, "volume": 554858.0}, {"date": "2021-06-14", "close": 63.95, "volume": 791098.0}, {"date": "2021-06-15", "close": 64.35, "volume": 1119323.0}, {"date": "2021-06-16", "close": 64.6, "volume": 1622455.0}, {"date": "2021-06-17", "close": 63.7, "volume": 1973900.0}, {"date": "2021-06-18", "close": 64.3, "volume": 1985776.0}, {"date": "2021-06-21", "close": 63.8, "volume": 1256052.0}, {"date": "2021-06-22", "close": 63.25, "volume": 1114522.0}, {"date": "2021-06-23", "close": 63.25, "volume": 1186833.0}, {"date": "2021-06-24", "close": 62.8, "volume": 1630918.0}, {"date": "2021-06-25", "close": 62.9, "volume": 1532457.0}, {"date": "2021-06-28", "close": 62.05, "volume": 1291472.0}, {"date": "2021-06-29", "close": 61.9, "volume": 865137.0}, {"date": "2021-06-30", "close": 61.95, "volume": 1114055.0}, {"date": "2021-07-01", "close": 62.0, "volume": 1278024.0}, {"date": "2021-07-02", "close": 61.15, "volume": 1333692.0}, {"date": "2021-07-06", "close": 61.0, "volume": 1441503.0}, {"date": "2021-07-07", "close": 60.85, "volume": 2270100.0}, {"date": "2021-07-08", "close": 61.25, "volume": 2617958.0}, {"date": "2021-07-09", "close": 60.85, "volume": 1282996.0}, {"date": "2021-07-12", "close": 60.6, "volume": 831766.0}, {"date": "2021-07-13", "close": 60.65, "volume": 1588152.0}, {"date": "2021-07-14", "close": 60.5, "volume": 1779598.0}, {"date": "2021-07-15", "close": 60.9, "volume": 1710743.0}, {"date": "2021-07-16", "close": 61.45, "volume": 1406579.0}, {"date": "2021-07-19", "close": 61.85, "volume": 2325808.0}, {"date": "2021-07-20", "close": 61.2, "volume": 1390442.0}, {"date": "2021-07-21", "close": 60.7, "volume": 1111422.0}, {"date": "2021-07-22", "close": 60.3, "volume": 866484.0}, {"date": "2021-07-23", "close": 59.65, "volume": 929594.0}, {"date": "2021-07-26", "close": 59.55, "volume": 489545.0}, {"date": "2021-07-27", "close": 60.2, "volume": 1285331.0}, {"date": "2021-07-28", "close": 59.95, "volume": 1210278.0}, {"date": "2021-07-29", "close": 59.8, "volume": 671563.0}, {"date": "2021-07-30", "close": 60.15, "volume": 880469.0}, {"date": "2021-08-02", "close": 60.15, "volume": 1190625.0}, {"date": "2021-08-03", "close": 59.85, "volume": 1110717.0}, {"date": "2021-08-04", "close": 59.75, "volume": 834637.0}, {"date": "2021-08-05", "close": 59.3, "volume": 435418.0}, {"date": "2021-08-06", "close": 59.55, "volume": 469872.0}, {"date": "2021-08-09", "close": 59.5, "volume": 517133.0}, {"date": "2021-08-10", "close": 59.8, "volume": 791506.0}, {"date": "2021-08-11", "close": 59.85, "volume": 754647.0}, {"date": "2021-08-12", "close": 59.6, "volume": 533372.0}, {"date": "2021-08-13", "close": 59.45, "volume": 549625.0}, {"date": "2021-08-16", "close": 59.4, "volume": 809388.0}, {"date": "2021-08-17", "close": 59.95, "volume": 1091617.0}, {"date": "2021-08-18", "close": 60.5, "volume": 658657.0}, {"date": "2021-08-19", "close": 60.25, "volume": 1438142.0}, {"date": "2021-08-20", "close": 59.6, "volume": 808212.0}, {"date": "2021-08-23", "close": 58.65, "volume": 875335.0}, {"date": "2021-08-24", "close": 58.5, "volume": 765131.0}, {"date": "2021-08-25", "close": 58.5, "volume": 583144.0}, {"date": "2021-08-26", "close": 58.8, "volume": 792167.0}, {"date": "2021-08-27", "close": 58.2, "volume": 733039.0}, {"date": "2021-08-30", "close": 57.55, "volume": 757117.0}, {"date": "2021-08-31", "close": 57.65, "volume": 667161.0}, {"date": "2021-09-01", "close": 57.5, "volume": 678190.0}, {"date": "2021-09-02", "close": 57.5, "volume": 589582.0}, {"date": "2021-09-03", "close": 57.4, "volume": 701454.0}, {"date": "2021-09-07", "close": 57.25, "volume": 758000.0}, {"date": "2021-09-08", "close": 57.5, "volume": 1201235.0}, {"date": "2021-09-09", "close": 57.7, "volume": 645345.0}, {"date": "2021-09-10", "close": 58.15, "volume": 923931.0}, {"date": "2021-09-13", "close": 58.15, "volume": 1014262.0}, {"date": "2021-09-14", "close": 58.35, "volume": 1028595.0}, {"date": "2021-09-15", "close": 57.9, "volume": 940652.0}, {"date": "2021-09-16", "close": 57.85, "volume": 831931.0}, {"date": "2021-09-17", "close": 58.45, "volume": 1435906.0}, {"date": "2021-09-20", "close": 59.7, "volume": 2765044.0}, {"date": "2021-09-21", "close": 59.65, "volume": 1804696.0}, {"date": "2021-09-22", "close": 59.15, "volume": 1343318.0}, {"date": "2021-09-23", "close": 58.55, "volume": 1071949.0}, {"date": "2021-09-24", "close": 58.45, "volume": 1440200.0}, {"date": "2021-09-27", "close": 58.9, "volume": 1491348.0}, {"date": "2021-09-28", "close": 60.65, "volume": 2250954.0}, {"date": "2021-09-29", "close": 60.65, "volume": 1402838.0}, {"date": "2021-09-30", "close": 60.95, "volume": 1734546.0}, {"date": "2021-10-01", "close": 60.6, "volume": 1716291.0}, {"date": "2021-10-04", "close": 61.8, "volume": 2126120.0}, {"date": "2021-10-05", "close": 61.05, "volume": 1354836.0}, {"date": "2021-10-06", "close": 60.55, "volume": 1464839.0}, {"date": "2021-10-07", "close": 60.1, "volume": 1320101.0}, {"date": "2021-10-08", "close": 60.3, "volume": 1231868.0}, {"date": "2021-10-11", "close": 60.75, "volume": 970669.0}, {"date": "2021-10-12", "close": 61.0, "volume": 993280.0}, {"date": "2021-10-13", "close": 60.5, "volume": 895699.0}, {"date": "2021-10-14", "close": 59.35, "volume": 731423.0}, {"date": "2021-10-15", "close": 59.05, "volume": 1250830.0}, {"date": "2021-10-18", "close": 58.4, "volume": 1019998.0}, {"date": "2021-10-19", "close": 57.95, "volume": 708925.0}, {"date": "2021-10-20", "close": 58.0, "volume": 833566.0}, {"date": "2021-10-21", "close": 57.65, "volume": 630341.0}, {"date": "2021-10-22", "close": 58.15, "volume": 727711.0}, {"date": "2021-10-25", "close": 57.55, "volume": 1123927.0}, {"date": "2021-10-26", "close": 57.4, "volume": 1270569.0}, {"date": "2021-10-27", "close": 57.3, "volume": 641318.0}, {"date": "2021-10-28", "close": 56.6, "volume": 821386.0}, {"date": "2021-10-29", "close": 56.35, "volume": 1020730.0}, {"date": "2021-11-01", "close": 56.15, "volume": 647506.0}, {"date": "2021-11-02", "close": 55.9, "volume": 624754.0}, {"date": "2021-11-03", "close": 55.3, "volume": 700445.0}, {"date": "2021-11-04", "close": 54.65, "volume": 757994.0}, {"date": "2021-11-05", "close": 54.6, "volume": 918960.0}, {"date": "2021-11-08", "close": 54.6, "volume": 1025596.0}, {"date": "2021-11-09", "close": 55.0, "volume": 1147550.0}, {"date": "2021-11-10", "close": 55.85, "volume": 1636771.0}, {"date": "2021-11-11", "close": 55.6, "volume": 720726.0}, {"date": "2021-11-12", "close": 55.1, "volume": 662575.0}, {"date": "2021-11-15", "close": 55.1, "volume": 994817.0}, {"date": "2021-11-16", "close": 54.65, "volume": 635583.0}, {"date": "2021-11-17", "close": 54.7, "volume": 704313.0}, {"date": "2021-11-18", "close": 54.1, "volume": 988034.0}, {"date": "2021-11-19", "close": 53.75, "volume": 936538.0}, {"date": "2021-11-22", "close": 54.35, "volume": 1294375.0}, {"date": "2021-11-23", "close": 54.6, "volume": 1827759.0}, {"date": "2021-11-24", "close": 54.4, "volume": 1021956.0}, {"date": "2021-11-26", "close": 55.5, "volume": 1088977.0}, {"date": "2021-11-29", "close": 54.2, "volume": 949838.0}, {"date": "2021-11-30", "close": 55.05, "volume": 1821326.0}, {"date": "2021-12-01", "close": 56.0, "volume": 1899469.0}, {"date": "2021-12-02", "close": 55.65, "volume": 1916149.0}, {"date": "2021-12-03", "close": 56.55, "volume": 2862984.0}, {"date": "2021-12-06", "close": 56.15, "volume": 1623380.0}, {"date": "2021-12-07", "close": 54.45, "volume": 1188245.0}, {"date": "2021-12-08", "close": 54.15, "volume": 883401.0}, {"date": "2021-12-09", "close": 55.0, "volume": 1239527.0}, {"date": "2021-12-10", "close": 54.4, "volume": 1151233.0}, {"date": "2021-12-13", "close": 55.2, "volume": 1108271.0}, {"date": "2021-12-14", "close": 55.75, "volume": 1999244.0}, {"date": "2021-12-15", "close": 54.4, "volume": 2028112.0}, {"date": "2021-12-16", "close": 55.85, "volume": 2361922.0}, {"date": "2021-12-17", "close": 56.1, "volume": 2577498.0}, {"date": "2021-12-20", "close": 56.7, "volume": 2212716.0}, {"date": "2021-12-21", "close": 55.4, "volume": 1245782.0}, {"date": "2021-12-22", "close": 54.7, "volume": 1209175.0}, {"date": "2021-12-23", "close": 54.3, "volume": 1267829.0}, {"date": "2021-12-27", "close": 53.4, "volume": 914528.0}, {"date": "2021-12-28", "close": 53.6, "volume": 1879021.0}, {"date": "2021-12-29", "close": 53.65, "volume": 1085831.0}, {"date": "2021-12-30", "close": 53.85, "volume": 1040076.0}, {"date": "2021-12-31", "close": 54.15, "volume": 1789055.0}, {"date": "2022-01-03", "close": 53.6, "volume": 1826203.0}, {"date": "2022-01-04", "close": 54.25, "volume": 3109510.0}, {"date": "2022-01-05", "close": 56.0, "volume": 4578646.0}, {"date": "2022-01-06", "close": 56.0, "volume": 4841370.0}, {"date": "2022-01-07", "close": 56.6, "volume": 3484716.0}, {"date": "2022-01-10", "close": 56.55, "volume": 5533610.0}, {"date": "2022-01-11", "close": 55.65, "volume": 3478160.0}, {"date": "2022-01-12", "close": 55.55, "volume": 3641674.0}, {"date": "2022-01-13", "close": 56.8, "volume": 5175292.0}, {"date": "2022-01-14", "close": 56.55, "volume": 9677850.0}, {"date": "2022-01-18", "close": 57.85, "volume": 7481464.0}, {"date": "2022-01-19", "close": 58.6, "volume": 8758054.0}, {"date": "2022-01-20", "close": 59.35, "volume": 8549482.0}, {"date": "2022-01-21", "close": 61.0, "volume": 10913334.0}, {"date": "2022-01-24", "close": 60.6, "volume": 8795578.0}, {"date": "2022-01-25", "close": 62.1, "volume": 5411792.0}, {"date": "2022-01-26", "close": 62.2, "volume": 7822324.0}, {"date": "2022-01-27", "close": 62.75, "volume": 7326934.0}, {"date": "2022-01-28", "close": 60.75, "volume": 5260526.0}, {"date": "2022-01-31", "close": 58.85, "volume": 7698412.0}, {"date": "2022-02-01", "close": 58.5, "volume": 6888728.0}, {"date": "2022-02-02", "close": 57.95, "volume": 7913864.0}, {"date": "2022-02-03", "close": 60.4, "volume": 5333398.0}, {"date": "2022-02-04", "close": 59.6, "volume": 5562906.0}, {"date": "2022-02-07", "close": 60.1, "volume": 5024436.0}, {"date": "2022-02-08", "close": 59.3, "volume": 3840914.0}, {"date": "2022-02-09", "close": 58.1, "volume": 3615278.0}, {"date": "2022-02-10", "close": 59.6, "volume": 7455926.0}, {"date": "2022-02-11", "close": 61.2, "volume": 6004844.0}, {"date": "2022-02-14", "close": 61.25, "volume": 6323608.0}, {"date": "2022-02-15", "close": 59.65, "volume": 4833934.0}, {"date": "2022-02-16", "close": 59.7, "volume": 2967044.0}, {"date": "2022-02-17", "close": 61.45, "volume": 3146836.0}, {"date": "2022-02-18", "close": 62.2, "volume": 4574910.0}, {"date": "2022-02-22", "close": 62.85, "volume": 6535444.0}, {"date": "2022-02-23", "close": 64.4, "volume": 7975684.0}, {"date": "2022-02-24", "close": 62.25, "volume": 12142400.0}, {"date": "2022-02-25", "close": 61.25, "volume": 6829684.0}, {"date": "2022-02-28", "close": 61.05, "volume": 4874530.0}, {"date": "2022-03-01", "close": 62.05, "volume": 4643056.0}, {"date": "2022-03-02", "close": 60.95, "volume": 4016448.0}, {"date": "2022-03-03", "close": 61.9, "volume": 5071526.0}, {"date": "2022-03-04", "close": 62.8, "volume": 5903308.0}, {"date": "2022-03-07", "close": 65.1, "volume": 5757058.0}, {"date": "2022-03-08", "close": 65.4, "volume": 7665958.0}, {"date": "2022-03-09", "close": 62.95, "volume": 4220348.0}, {"date": "2022-03-10", "close": 63.7, "volume": 3980208.0}, {"date": "2022-03-11", "close": 65.05, "volume": 3023742.0}, {"date": "2022-03-14", "close": 66.3, "volume": 5910416.0}, {"date": "2022-03-15", "close": 64.2, "volume": 4571452.0}, {"date": "2022-03-16", "close": 61.75, "volume": 7176856.0}, {"date": "2022-03-17", "close": 61.1, "volume": 5561514.0}, {"date": "2022-03-18", "close": 59.75, "volume": 5142056.0}, {"date": "2022-03-21", "close": 60.0, "volume": 4374178.0}, {"date": "2022-03-22", "close": 58.75, "volume": 4612354.0}, {"date": "2022-03-23", "close": 59.65, "volume": 3045368.0}, {"date": "2022-03-24", "close": 58.35, "volume": 3352446.0}, {"date": "2022-03-25", "close": 58.3, "volume": 3003096.0}, {"date": "2022-03-28", "close": 57.45, "volume": 3255314.0}, {"date": "2022-03-29", "close": 56.45, "volume": 4659172.0}, {"date": "2022-03-30", "close": 57.1, "volume": 3434296.0}, {"date": "2022-03-31", "close": 57.9, "volume": 3774314.0}, {"date": "2022-04-01", "close": 57.85, "volume": 3728610.0}, {"date": "2022-04-04", "close": 56.7, "volume": 3090578.0}, {"date": "2022-04-05", "close": 57.9, "volume": 4926938.0}, {"date": "2022-04-06", "close": 59.2, "volume": 8329036.0}, {"date": "2022-04-07", "close": 59.1, "volume": 6730808.0}, {"date": "2022-04-08", "close": 59.95, "volume": 6710158.0}, {"date": "2022-04-11", "close": 61.35, "volume": 5699518.0}, {"date": "2022-04-12", "close": 61.5, "volume": 5645794.0}, {"date": "2022-04-13", "close": 60.35, "volume": 4762034.0}, {"date": "2022-04-14", "close": 61.7, "volume": 3393896.0}, {"date": "2022-04-18", "close": 61.6, "volume": 4926976.0}, {"date": "2022-04-19", "close": 60.25, "volume": 4047468.0}, {"date": "2022-04-20", "close": 61.2, "volume": 5940846.0}, {"date": "2022-04-21", "close": 62.4, "volume": 6813776.0}, {"date": "2022-04-22", "close": 64.05, "volume": 7024406.0}, {"date": "2022-04-25", "close": 63.15, "volume": 6913886.0}, {"date": "2022-04-26", "close": 65.6, "volume": 9232976.0}, {"date": "2022-04-27", "close": 65.65, "volume": 9654258.0}, {"date": "2022-04-28", "close": 63.4, "volume": 7213658.0}, {"date": "2022-04-29", "close": 66.25, "volume": 5918350.0}, {"date": "2022-05-02", "close": 65.05, "volume": 8509512.0}, {"date": "2022-05-03", "close": 65.0, "volume": 7618224.0}, {"date": "2022-05-04", "close": 62.8, "volume": 9387556.0}, {"date": "2022-05-05", "close": 65.95, "volume": 10480456.0}, {"date": "2022-05-06", "close": 66.7, "volume": 11616408.0}, {"date": "2022-05-09", "close": 69.4, "volume": 12188770.0}, {"date": "2022-05-10", "close": 68.5, "volume": 9861720.0}, {"date": "2022-05-11", "close": 70.6, "volume": 11892904.0}, {"date": "2022-05-12", "close": 70.75, "volume": 11637710.0}, {"date": "2022-05-13", "close": 68.15, "volume": 7050894.0}, {"date": "2022-05-16", "close": 68.9, "volume": 6618176.0}, {"date": "2022-05-17", "close": 67.1, "volume": 7472010.0}, {"date": "2022-05-18", "close": 70.4, "volume": 6731236.0}, {"date": "2022-05-19", "close": 70.8, "volume": 6472518.0}, {"date": "2022-05-20", "close": 71.05, "volume": 6578286.0}, {"date": "2022-05-23", "close": 69.9, "volume": 4740752.0}, {"date": "2022-05-24", "close": 71.35, "volume": 5042222.0}, {"date": "2022-05-25", "close": 70.35, "volume": 4652272.0}, {"date": "2022-05-26", "close": 68.35, "volume": 5153312.0}, {"date": "2022-05-27", "close": 66.15, "volume": 6325740.0}, {"date": "2022-05-31", "close": 66.3, "volume": 7082960.0}, {"date": "2022-06-01", "close": 66.8, "volume": 5870808.0}, {"date": "2022-06-02", "close": 64.95, "volume": 5762450.0}, {"date": "2022-06-03", "close": 66.75, "volume": 6862458.0}, {"date": "2022-06-06", "close": 66.45, "volume": 5985914.0}, {"date": "2022-06-07", "close": 65.85, "volume": 4930318.0}, {"date": "2022-06-08", "close": 66.35, "volume": 4108004.0}, {"date": "2022-06-09", "close": 68.15, "volume": 5387312.0}, {"date": "2022-06-10", "close": 70.55, "volume": 6992678.0}, {"date": "2022-06-13", "close": 73.8, "volume": 7550078.0}, {"date": "2022-06-14", "close": 73.6, "volume": 5935450.0}, {"date": "2022-06-15", "close": 71.8, "volume": 6534900.0}, {"date": "2022-06-16", "close": 74.7, "volume": 5939428.0}, {"date": "2022-06-17", "close": 73.8, "volume": 6648262.0}, {"date": "2022-06-21", "close": 72.0, "volume": 4648054.0}, {"date": "2022-06-22", "close": 72.05, "volume": 4928784.0}, {"date": "2022-06-23", "close": 70.95, "volume": 4046886.0}, {"date": "2022-06-24", "close": 68.5, "volume": 4754670.0}, {"date": "2022-06-27", "close": 69.1, "volume": 4355116.0}, {"date": "2022-06-28", "close": 71.25, "volume": 4460028.0}, {"date": "2022-06-29", "close": 71.1, "volume": 4265410.0}, {"date": "2022-06-30", "close": 72.0, "volume": 4988104.0}, {"date": "2022-07-01", "close": 71.6, "volume": 4246956.0}, {"date": "2022-07-05", "close": 70.35, "volume": 4644118.0}, {"date": "2022-07-06", "close": 69.9, "volume": 5530286.0}, {"date": "2022-07-07", "close": 68.4, "volume": 3609596.0}, {"date": "2022-07-08", "close": 68.3, "volume": 4384736.0}, {"date": "2022-07-11", "close": 69.8, "volume": 4400244.0}, {"date": "2022-07-12", "close": 70.45, "volume": 4602678.0}, {"date": "2022-07-13", "close": 70.55, "volume": 6445218.0}, {"date": "2022-07-14", "close": 70.3, "volume": 4943680.0}, {"date": "2022-07-15", "close": 69.05, "volume": 6267462.0}, {"date": "2022-07-18", "close": 69.7, "volume": 4995692.0}, {"date": "2022-07-19", "close": 67.55, "volume": 4983656.0}, {"date": "2022-07-20", "close": 66.45, "volume": 6772564.0}, {"date": "2022-07-21", "close": 65.55, "volume": 4393942.0}, {"date": "2022-07-22", "close": 66.7, "volume": 5715852.0}, {"date": "2022-07-25", "close": 67.05, "volume": 4313006.0}, {"date": "2022-07-26", "close": 68.4, "volume": 4125882.0}, {"date": "2022-07-27", "close": 65.5, "volume": 4020012.0}, {"date": "2022-07-28", "close": 64.9, "volume": 5335064.0}, {"date": "2022-07-29", "close": 63.65, "volume": 5448224.0}, {"date": "2022-08-01", "close": 63.7, "volume": 5695876.0}, {"date": "2022-08-02", "close": 63.95, "volume": 6039778.0}, {"date": "2022-08-03", "close": 62.25, "volume": 6120380.0}, {"date": "2022-08-04", "close": 61.95, "volume": 5230872.0}, {"date": "2022-08-05", "close": 62.4, "volume": 5606716.0}, {"date": "2022-08-08", "close": 62.65, "volume": 5474012.0}, {"date": "2022-08-09", "close": 63.35, "volume": 6187280.0}, {"date": "2022-08-10", "close": 61.65, "volume": 5785992.0}, {"date": "2022-08-11", "close": 62.0, "volume": 7078932.0}, {"date": "2022-08-12", "close": 60.75, "volume": 4784678.0}, {"date": "2022-08-15", "close": 60.25, "volume": 5751816.0}, {"date": "2022-08-16", "close": 60.4, "volume": 5088180.0}, {"date": "2022-08-17", "close": 61.1, "volume": 5433430.0}, {"date": "2022-08-18", "close": 61.0, "volume": 4286064.0}, {"date": "2022-08-19", "close": 62.15, "volume": 5206086.0}, {"date": "2022-08-22", "close": 63.85, "volume": 6538808.0}, {"date": "2022-08-23", "close": 63.9, "volume": 6256858.0}, {"date": "2022-08-24", "close": 63.7, "volume": 4986744.0}, {"date": "2022-08-25", "close": 62.6, "volume": 5008984.0}, {"date": "2022-08-26", "close": 65.15, "volume": 8272372.0}, {"date": "2022-08-29", "close": 65.8, "volume": 8404350.0}, {"date": "2022-08-30", "close": 66.55, "volume": 7408016.0}, {"date": "2022-08-31", "close": 66.9, "volume": 5963426.0}, {"date": "2022-09-01", "close": 66.9, "volume": 7827904.0}, {"date": "2022-09-02", "close": 67.85, "volume": 8550208.0}, {"date": "2022-09-06", "close": 68.35, "volume": 6868376.0}, {"date": "2022-09-07", "close": 67.05, "volume": 5335508.0}, {"date": "2022-09-08", "close": 66.7, "volume": 5425364.0}, {"date": "2022-09-09", "close": 65.25, "volume": 5566932.0}, {"date": "2022-09-12", "close": 64.5, "volume": 5279334.0}, {"date": "2022-09-13", "close": 68.0, "volume": 8145038.0}, {"date": "2022-09-14", "close": 67.45, "volume": 4921126.0}, {"date": "2022-09-15", "close": 68.6, "volume": 3949462.0}, {"date": "2022-09-16", "close": 69.05, "volume": 7194066.0}, {"date": "2022-09-19", "close": 68.55, "volume": 4076852.0}, {"date": "2022-09-20", "close": 69.1, "volume": 4415128.0}, {"date": "2022-09-21", "close": 70.3, "volume": 6280776.0}, {"date": "2022-09-22", "close": 71.2, "volume": 5468212.0}, {"date": "2022-09-23", "close": 72.35, "volume": 5527740.0}, {"date": "2022-09-26", "close": 72.75, "volume": 4790936.0}, {"date": "2022-09-27", "close": 72.65, "volume": 5306694.0}, {"date": "2022-09-28", "close": 71.25, "volume": 4784658.0}, {"date": "2022-09-29", "close": 73.2, "volume": 4061180.0}, {"date": "2022-09-30", "close": 74.6, "volume": 3463418.0}, {"date": "2022-10-03", "close": 72.8, "volume": 4628120.0}, {"date": "2022-10-04", "close": 70.55, "volume": 6314594.0}, {"date": "2022-10-05", "close": 70.6, "volume": 4339008.0}, {"date": "2022-10-06", "close": 71.2, "volume": 3008852.0}, {"date": "2022-10-07", "close": 73.9, "volume": 4527520.0}, {"date": "2022-10-10", "close": 74.7, "volume": 5471526.0}, {"date": "2022-10-11", "close": 75.6, "volume": 4847094.0}, {"date": "2022-10-12", "close": 75.7, "volume": 3625938.0}, {"date": "2022-10-13", "close": 73.95, "volume": 8122892.0}, {"date": "2022-10-14", "close": 76.25, "volume": 5582218.0}, {"date": "2022-10-17", "close": 73.6, "volume": 4261938.0}, {"date": "2022-10-18", "close": 72.95, "volume": 4736776.0}, {"date": "2022-10-19", "close": 73.35, "volume": 3849518.0}, {"date": "2022-10-20", "close": 73.75, "volume": 3132536.0}, {"date": "2022-10-21", "close": 72.0, "volume": 4624078.0}, {"date": "2022-10-24", "close": 71.25, "volume": 4020264.0}, {"date": "2022-10-25", "close": 69.8, "volume": 3714444.0}, {"date": "2022-10-26", "close": 71.35, "volume": 3326616.0}, {"date": "2022-10-27", "close": 72.65, "volume": 3158464.0}, {"date": "2022-10-28", "close": 70.5, "volume": 3441590.0}, {"date": "2022-10-31", "close": 71.3, "volume": 2885226.0}, {"date": "2022-11-01", "close": 72.0, "volume": 2503142.0}, {"date": "2022-11-02", "close": 74.45, "volume": 4267248.0}, {"date": "2022-11-03", "close": 76.0, "volume": 5772968.0}, {"date": "2022-11-04", "close": 74.7, "volume": 5690090.0}, {"date": "2022-11-07", "close": 73.95, "volume": 3845386.0}, {"date": "2022-11-08", "close": 73.45, "volume": 3474458.0}, {"date": "2022-11-09", "close": 75.2, "volume": 2983250.0}, {"date": "2022-11-10", "close": 69.65, "volume": 6168854.0}, {"date": "2022-11-11", "close": 68.35, "volume": 5727216.0}, {"date": "2022-11-14", "close": 68.95, "volume": 2934042.0}, {"date": "2022-11-15", "close": 68.05, "volume": 4696824.0}, {"date": "2022-11-16", "close": 68.95, "volume": 3064966.0}, {"date": "2022-11-17", "close": 69.15, "volume": 3524744.0}, {"date": "2022-11-18", "close": 69.15, "volume": 2855468.0}, {"date": "2022-11-21", "close": 69.85, "volume": 2554782.0}, {"date": "2022-11-22", "close": 68.85, "volume": 2150626.0}, {"date": "2022-11-23", "close": 68.25, "volume": 2673766.0}, {"date": "2022-11-25", "close": 68.75, "volume": 1079020.0}, {"date": "2022-11-28", "close": 69.7, "volume": 2336590.0}, {"date": "2022-11-29", "close": 70.3, "volume": 2395002.0}, {"date": "2022-11-30", "close": 67.05, "volume": 4250342.0}, {"date": "2022-12-01", "close": 67.0, "volume": 4630894.0}, {"date": "2022-12-02", "close": 67.35, "volume": 2664872.0}, {"date": "2022-12-05", "close": 68.45, "volume": 2837066.0}, {"date": "2022-12-06", "close": 69.85, "volume": 3984810.0}, {"date": "2022-12-07", "close": 70.25, "volume": 3237238.0}, {"date": "2022-12-08", "close": 69.4, "volume": 3312602.0}, {"date": "2022-12-09", "close": 69.8, "volume": 3734768.0}, {"date": "2022-12-12", "close": 68.95, "volume": 2316098.0}, {"date": "2022-12-13", "close": 68.2, "volume": 6021552.0}, {"date": "2022-12-14", "close": 68.8, "volume": 4632124.0}, {"date": "2022-12-15", "close": 71.1, "volume": 4591316.0}, {"date": "2022-12-16", "close": 71.8, "volume": 3632504.0}, {"date": "2022-12-19", "close": 72.8, "volume": 2719856.0}, {"date": "2022-12-20", "close": 72.9, "volume": 3427430.0}, {"date": "2022-12-21", "close": 71.9, "volume": 3388952.0}, {"date": "2022-12-22", "close": 73.4, "volume": 3955014.0}, {"date": "2022-12-23", "close": 73.3, "volume": 3072546.0}, {"date": "2022-12-27", "close": 74.35, "volume": 2675348.0}, {"date": "2022-12-28", "close": 75.4, "volume": 4238704.0}, {"date": "2022-12-29", "close": 73.5, "volume": 3306146.0}, {"date": "2022-12-30", "close": 73.6, "volume": 2956170.0}, {"date": "2023-01-03", "close": 74.1, "volume": 3523414.0}, {"date": "2023-01-04", "close": 73.75, "volume": 3830932.0}, {"date": "2023-01-05", "close": 74.95, "volume": 4220506.0}, {"date": "2023-01-06", "close": 72.95, "volume": 4721052.0}, {"date": "2023-01-09", "close": 72.5, "volume": 4881068.0}, {"date": "2023-01-10", "close": 71.75, "volume": 3554236.0}, {"date": "2023-01-11", "close": 70.65, "volume": 3679254.0}, {"date": "2023-01-12", "close": 70.3, "volume": 5878448.0}, {"date": "2023-01-13", "close": 69.8, "volume": 3852420.0}, {"date": "2023-01-17", "close": 69.7, "volume": 3167200.0}, {"date": "2023-01-18", "close": 70.65, "volume": 5111688.0}, {"date": "2023-01-19", "close": 71.4, "volume": 4829570.0}, {"date": "2023-01-20", "close": 69.4, "volume": 4470440.0}, {"date": "2023-01-23", "close": 67.9, "volume": 4983864.0}, {"date": "2023-01-24", "close": 68.0, "volume": 4431484.0}, {"date": "2023-01-25", "close": 68.25, "volume": 5665054.0}, {"date": "2023-01-26", "close": 66.95, "volume": 4283838.0}, {"date": "2023-01-27", "close": 66.3, "volume": 5186764.0}, {"date": "2023-01-30", "close": 67.65, "volume": 4418086.0}, {"date": "2023-01-31", "close": 66.65, "volume": 3643128.0}, {"date": "2023-02-01", "close": 65.25, "volume": 6205280.0}, {"date": "2023-02-02", "close": 62.95, "volume": 7867222.0}, {"date": "2023-02-03", "close": 64.1, "volume": 7280298.0}, {"date": "2023-02-06", "close": 64.6, "volume": 5622554.0}, {"date": "2023-02-07", "close": 63.25, "volume": 7126430.0}, {"date": "2023-02-08", "close": 64.45, "volume": 5504644.0}, {"date": "2023-02-09", "close": 65.0, "volume": 5168360.0}, {"date": "2023-02-10", "close": 65.45, "volume": 5798738.0}, {"date": "2023-02-13", "close": 64.45, "volume": 5518026.0}, {"date": "2023-02-14", "close": 63.9, "volume": 6359866.0}, {"date": "2023-02-15", "close": 63.5, "volume": 3839224.0}, {"date": "2023-02-16", "close": 64.75, "volume": 5637588.0}, {"date": "2023-02-17", "close": 65.2, "volume": 4860474.0}, {"date": "2023-02-21", "close": 66.75, "volume": 4378494.0}, {"date": "2023-02-22", "close": 66.75, "volume": 6287354.0}, {"date": "2023-02-23", "close": 66.2, "volume": 5544968.0}, {"date": "2023-02-24", "close": 67.3, "volume": 5596770.0}, {"date": "2023-02-27", "close": 66.85, "volume": 4892196.0}, {"date": "2023-02-28", "close": 66.95, "volume": 5126478.0}, {"date": "2023-03-01", "close": 67.5, "volume": 5836500.0}, {"date": "2023-03-02", "close": 66.95, "volume": 6128716.0}, {"date": "2023-03-03", "close": 65.65, "volume": 4896938.0}, {"date": "2023-03-06", "close": 65.6, "volume": 5396398.0}, {"date": "2023-03-07", "close": 66.35, "volume": 5384140.0}, {"date": "2023-03-08", "close": 66.05, "volume": 6558854.0}, {"date": "2023-03-09", "close": 67.25, "volume": 6479494.0}, {"date": "2023-03-10", "close": 68.15, "volume": 10962674.0}, {"date": "2023-03-13", "close": 67.75, "volume": 12243972.0}, {"date": "2023-03-14", "close": 66.15, "volume": 6055818.0}, {"date": "2023-03-15", "close": 65.9, "volume": 7504296.0}, {"date": "2023-03-16", "close": 64.15, "volume": 6305980.0}, {"date": "2023-03-17", "close": 64.5, "volume": 7767094.0}, {"date": "2023-03-20", "close": 64.3, "volume": 6303974.0}, {"date": "2023-03-21", "close": 63.4, "volume": 4769704.0}, {"date": "2023-03-22", "close": 63.75, "volume": 6432416.0}, {"date": "2023-03-23", "close": 63.0, "volume": 6539454.0}, {"date": "2023-03-24", "close": 62.85, "volume": 8300124.0}, {"date": "2023-03-27", "close": 63.3, "volume": 5360570.0}, {"date": "2023-03-28", "close": 63.65, "volume": 4029634.0}, {"date": "2023-03-29", "close": 62.45, "volume": 5180362.0}, {"date": "2023-03-30", "close": 61.9, "volume": 3922222.0}, {"date": "2023-03-31", "close": 60.9, "volume": 4568186.0}, {"date": "2023-04-03", "close": 61.05, "volume": 4537720.0}, {"date": "2023-04-04", "close": 61.3, "volume": 5323384.0}, {"date": "2023-04-05", "close": 61.95, "volume": 6461032.0}, {"date": "2023-04-06", "close": 61.5, "volume": 5883456.0}, {"date": "2023-04-10", "close": 61.55, "volume": 4365538.0}, {"date": "2023-04-11", "close": 62.0, "volume": 4837624.0}, {"date": "2023-04-12", "close": 62.6, "volume": 7360198.0}, {"date": "2023-04-13", "close": 61.35, "volume": 5530238.0}, {"date": "2023-04-14", "close": 61.5, "volume": 6905222.0}, {"date": "2023-04-17", "close": 61.45, "volume": 6056658.0}, {"date": "2023-04-18", "close": 61.45, "volume": 6045142.0}, {"date": "2023-04-19", "close": 61.45, "volume": 5796012.0}, {"date": "2023-04-20", "close": 62.05, "volume": 5741144.0}, {"date": "2023-04-21", "close": 61.95, "volume": 6332476.0}, {"date": "2023-04-24", "close": 62.15, "volume": 7584756.0}, {"date": "2023-04-25", "close": 63.35, "volume": 9769136.0}, {"date": "2023-04-26", "close": 62.95, "volume": 12144884.0}, {"date": "2023-04-27", "close": 61.25, "volume": 8718852.0}, {"date": "2023-04-28", "close": 60.85, "volume": 7507934.0}, {"date": "2023-05-01", "close": 60.9, "volume": 8905048.0}, {"date": "2023-05-02", "close": 61.45, "volume": 10152532.0}, {"date": "2023-05-03", "close": 61.9, "volume": 10108768.0}, {"date": "2023-05-04", "close": 62.15, "volume": 11710224.0}, {"date": "2023-05-05", "close": 60.85, "volume": 7093472.0}, {"date": "2023-05-08", "close": 60.75, "volume": 5592250.0}, {"date": "2023-05-09", "close": 61.1, "volume": 3928316.0}, {"date": "2023-05-10", "close": 60.5, "volume": 9946566.0}, {"date": "2023-05-11", "close": 60.3, "volume": 10333022.0}, {"date": "2023-05-12", "close": 60.5, "volume": 8519436.0}, {"date": "2023-05-15", "close": 60.2, "volume": 9453588.0}, {"date": "2023-05-16", "close": 60.15, "volume": 8727040.0}, {"date": "2023-05-17", "close": 59.4, "volume": 8228250.0}, {"date": "2023-05-18", "close": 58.35, "volume": 10254982.0}, {"date": "2023-05-19", "close": 58.5, "volume": 10969734.0}, {"date": "2023-05-22", "close": 58.3, "volume": 8786142.0}, {"date": "2023-05-23", "close": 59.1, "volume": 10171860.0}, {"date": "2023-05-24", "close": 59.45, "volume": 7019688.0}, {"date": "2023-05-25", "close": 58.0, "volume": 9433642.0}, {"date": "2023-05-26", "close": 56.55, "volume": 6368420.0}, {"date": "2023-05-30", "close": 56.3, "volume": 9431454.0}, {"date": "2023-05-31", "close": 56.65, "volume": 8213518.0}, {"date": "2023-06-01", "close": 56.0, "volume": 8712464.0}, {"date": "2023-06-02", "close": 55.6, "volume": 8989856.0}, {"date": "2023-06-05", "close": 55.6, "volume": 6685520.0}, {"date": "2023-06-06", "close": 55.6, "volume": 7061442.0}, {"date": "2023-06-07", "close": 56.55, "volume": 6913044.0}, {"date": "2023-06-08", "close": 55.9, "volume": 5512470.0}, {"date": "2023-06-09", "close": 55.7, "volume": 4927202.0}, {"date": "2023-06-12", "close": 54.8, "volume": 3826656.0}, {"date": "2023-06-13", "close": 54.35, "volume": 5642864.0}, {"date": "2023-06-14", "close": 54.0, "volume": 6318992.0}, {"date": "2023-06-15", "close": 53.35, "volume": 8308570.0}, {"date": "2023-06-16", "close": 53.75, "volume": 4955996.0}, {"date": "2023-06-20", "close": 53.8, "volume": 5099786.0}, {"date": "2023-06-21", "close": 53.8, "volume": 5379812.0}, {"date": "2023-06-22", "close": 53.2, "volume": 5772698.0}, {"date": "2023-06-23", "close": 53.75, "volume": 6323992.0}, {"date": "2023-06-26", "close": 54.55, "volume": 5851100.0}, {"date": "2023-06-27", "close": 53.6, "volume": 5716960.0}, {"date": "2023-06-28", "close": 53.55, "volume": 7034140.0}, {"date": "2023-06-29", "close": 53.6, "volume": 6155250.0}, {"date": "2023-06-30", "close": 52.85, "volume": 4888964.0}, {"date": "2023-07-03", "close": 52.7, "volume": 2684658.0}, {"date": "2023-07-05", "close": 52.75, "volume": 5198504.0}, {"date": "2023-07-06", "close": 53.15, "volume": 6706304.0}, {"date": "2023-07-07", "close": 53.4, "volume": 4136912.0}, {"date": "2023-07-10", "close": 53.35, "volume": 6022778.0}, {"date": "2023-07-11", "close": 53.1, "volume": 5205348.0}, {"date": "2023-07-12", "close": 52.5, "volume": 7142032.0}, {"date": "2023-07-13", "close": 51.55, "volume": 5771400.0}, {"date": "2023-07-14", "close": 51.65, "volume": 6927500.0}, {"date": "2023-07-17", "close": 51.2, "volume": 5212582.0}, {"date": "2023-07-18", "close": 50.75, "volume": 5155414.0}, {"date": "2023-07-19", "close": 50.8, "volume": 7537756.0}, {"date": "2023-07-20", "close": 52.0, "volume": 7433088.0}, {"date": "2023-07-21", "close": 52.15, "volume": 6751226.0}, {"date": "2023-07-24", "close": 52.05, "volume": 7308230.0}, {"date": "2023-07-25", "close": 51.75, "volume": 5253028.0}, {"date": "2023-07-26", "close": 51.95, "volume": 6057842.0}, {"date": "2023-07-27", "close": 52.1, "volume": 9467002.0}, {"date": "2023-07-28", "close": 51.1, "volume": 6859652.0}, {"date": "2023-07-31", "close": 51.15, "volume": 5975244.0}, {"date": "2023-08-01", "close": 51.3, "volume": 5671074.0}, {"date": "2023-08-02", "close": 52.4, "volume": 7760884.0}, {"date": "2023-08-03", "close": 52.5, "volume": 9111058.0}, {"date": "2023-08-04", "close": 52.8, "volume": 8387132.0}, {"date": "2023-08-07", "close": 52.3, "volume": 6761650.0}, {"date": "2023-08-08", "close": 52.8, "volume": 7457608.0}, {"date": "2023-08-09", "close": 53.4, "volume": 7005984.0}, {"date": "2023-08-10", "close": 53.3, "volume": 10713334.0}, {"date": "2023-08-11", "close": 53.7, "volume": 7233832.0}, {"date": "2023-08-14", "close": 53.1, "volume": 6604748.0}, {"date": "2023-08-15", "close": 53.7, "volume": 5586730.0}, {"date": "2023-08-16", "close": 54.25, "volume": 7318070.0}, {"date": "2023-08-17", "close": 54.9, "volume": 8159024.0}, {"date": "2023-08-18", "close": 54.95, "volume": 8946442.0}, {"date": "2023-08-21", "close": 54.05, "volume": 6645396.0}, {"date": "2023-08-22", "close": 54.2, "volume": 5661462.0}, {"date": "2023-08-23", "close": 53.35, "volume": 5567236.0}, {"date": "2023-08-24", "close": 54.55, "volume": 7697678.0}, {"date": "2023-08-25", "close": 54.1, "volume": 11855072.0}, {"date": "2023-08-28", "close": 53.75, "volume": 6743090.0}, {"date": "2023-08-29", "close": 52.6, "volume": 7001938.0}, {"date": "2023-08-30", "close": 52.25, "volume": 6974830.0}, {"date": "2023-08-31", "close": 52.15, "volume": 4900330.0}, {"date": "2023-09-01", "close": 52.2, "volume": 6528516.0}, {"date": "2023-09-05", "close": 52.2, "volume": 4600550.0}, {"date": "2023-09-06", "close": 52.65, "volume": 6795352.0}, {"date": "2023-09-07", "close": 53.05, "volume": 7741672.0}, {"date": "2023-09-08", "close": 53.0, "volume": 5698818.0}, {"date": "2023-09-11", "close": 52.35, "volume": 5845256.0}, {"date": "2023-09-12", "close": 52.95, "volume": 5937254.0}, {"date": "2023-09-13", "close": 52.8, "volume": 8520536.0}, {"date": "2023-09-14", "close": 52.35, "volume": 6693326.0}, {"date": "2023-09-15", "close": 53.35, "volume": 5974344.0}, {"date": "2023-09-18", "close": 53.3, "volume": 5882014.0}, {"date": "2023-09-19", "close": 53.45, "volume": 6131898.0}, {"date": "2023-09-20", "close": 53.45, "volume": 5290764.0}, {"date": "2023-09-21", "close": 54.45, "volume": 9900986.0}, {"date": "2023-09-22", "close": 54.5, "volume": 5945686.0}, {"date": "2023-09-25", "close": 54.25, "volume": 8640572.0}, {"date": "2023-09-26", "close": 55.05, "volume": 6201146.0}, {"date": "2023-09-27", "close": 54.95, "volume": 9123422.0}, {"date": "2023-09-28", "close": 54.5, "volume": 9153534.0}, {"date": "2023-09-29", "close": 54.45, "volume": 11985788.0}, {"date": "2023-10-02", "close": 54.05, "volume": 8371242.0}, {"date": "2023-10-03", "close": 55.05, "volume": 8732324.0}, {"date": "2023-10-04", "close": 54.25, "volume": 8313320.0}, {"date": "2023-10-05", "close": 54.45, "volume": 5998090.0}, {"date": "2023-10-06", "close": 53.6, "volume": 7366706.0}, {"date": "2023-10-09", "close": 53.3, "volume": 5447370.0}, {"date": "2023-10-10", "close": 53.05, "volume": 5620094.0}, {"date": "2023-10-11", "close": 52.65, "volume": 4945184.0}, {"date": "2023-10-12", "close": 52.85, "volume": 7241230.0}, {"date": "2023-10-13", "close": 53.55, "volume": 5543094.0}, {"date": "2023-10-16", "close": 52.95, "volume": 5034496.0}, {"date": "2023-10-17", "close": 53.15, "volume": 5795036.0}, {"date": "2023-10-18", "close": 53.9, "volume": 7767844.0}, {"date": "2023-10-19", "close": 54.4, "volume": 8936106.0}, {"date": "2023-10-20", "close": 55.2, "volume": 8349802.0}, {"date": "2023-10-23", "close": 55.05, "volume": 9974160.0}, {"date": "2023-10-24", "close": 54.55, "volume": 6641724.0}, {"date": "2023-10-25", "close": 55.9, "volume": 7930656.0}, {"date": "2023-10-26", "close": 57.0, "volume": 9206434.0}, {"date": "2023-10-27", "close": 56.75, "volume": 9625284.0}, {"date": "2023-10-30", "close": 56.1, "volume": 7256278.0}, {"date": "2023-10-31", "close": 55.9, "volume": 6304852.0}, {"date": "2023-11-01", "close": 54.9, "volume": 6787570.0}, {"date": "2023-11-02", "close": 54.0, "volume": 5887326.0}, {"date": "2023-11-03", "close": 53.35, "volume": 5513612.0}, {"date": "2023-11-06", "close": 53.15, "volume": 3894828.0}, {"date": "2023-11-07", "close": 52.65, "volume": 4558228.0}, {"date": "2023-11-08", "close": 52.6, "volume": 3845546.0}, {"date": "2023-11-09", "close": 53.05, "volume": 6186638.0}, {"date": "2023-11-10", "close": 51.9, "volume": 5498768.0}, {"date": "2023-11-13", "close": 52.1, "volume": 3175532.0}, {"date": "2023-11-14", "close": 50.95, "volume": 4932086.0}, {"date": "2023-11-15", "close": 50.9, "volume": 4915718.0}, {"date": "2023-11-16", "close": 50.95, "volume": 6614218.0}, {"date": "2023-11-17", "close": 50.9, "volume": 4620120.0}, {"date": "2023-11-20", "close": 50.3, "volume": 2835016.0}, {"date": "2023-11-21", "close": 50.6, "volume": 2843620.0}, {"date": "2023-11-22", "close": 50.5, "volume": 5913202.0}, {"date": "2023-11-24", "close": 50.55, "volume": 1562407.0}, {"date": "2023-11-27", "close": 50.6, "volume": 4200056.0}, {"date": "2023-11-28", "close": 50.55, "volume": 4233830.0}, {"date": "2023-11-29", "close": 50.6, "volume": 3806474.0}, {"date": "2023-11-30", "close": 50.75, "volume": 5073746.0}, {"date": "2023-12-01", "close": 50.55, "volume": 6072780.0}, {"date": "2023-12-04", "close": 51.1, "volume": 5080006.0}, {"date": "2023-12-05", "close": 50.95, "volume": 5183630.0}, {"date": "2023-12-06", "close": 51.3, "volume": 4903650.0}, {"date": "2023-12-07", "close": 50.5, "volume": 5143516.0}, {"date": "2023-12-08", "close": 50.35, "volume": 4669068.0}, {"date": "2023-12-11", "close": 49.9, "volume": 3051906.0}, {"date": "2023-12-12", "close": 49.55, "volume": 3435884.0}, {"date": "2023-12-13", "close": 48.9, "volume": 3862434.0}, {"date": "2023-12-14", "close": 49.0, "volume": 5533606.0}, {"date": "2023-12-15", "close": 48.85, "volume": 4364754.0}, {"date": "2023-12-18", "close": 48.45, "volume": 2099988.0}, {"date": "2023-12-19", "close": 48.25, "volume": 3664052.0}, {"date": "2023-12-20", "close": 48.05, "volume": 4343012.0}, {"date": "2023-12-21", "close": 47.5, "volume": 5422564.0}, {"date": "2023-12-22", "close": 47.45, "volume": 3989040.0}, {"date": "2023-12-26", "close": 47.2, "volume": 1994718.0}, {"date": "2023-12-27", "close": 47.05, "volume": 4783954.0}, {"date": "2023-12-28", "close": 47.15, "volume": 3714486.0}, {"date": "2023-12-29", "close": 47.4, "volume": 3797308.0}, {"date": "2024-01-02", "close": 48.15, "volume": 4976442.0}, {"date": "2024-01-03", "close": 48.7, "volume": 5156934.0}, {"date": "2024-01-04", "close": 49.0, "volume": 4716140.0}, {"date": "2024-01-05", "close": 48.95, "volume": 5336770.0}, {"date": "2024-01-08", "close": 47.9, "volume": 3046064.0}, {"date": "2024-01-09", "close": 47.85, "volume": 3653614.0}, {"date": "2024-01-10", "close": 47.5, "volume": 3036550.0}, {"date": "2024-01-11", "close": 47.45, "volume": 6192738.0}, {"date": "2024-01-12", "close": 47.45, "volume": 3984910.0}, {"date": "2024-01-16", "close": 47.5, "volume": 4335632.0}, {"date": "2024-01-17", "close": 47.75, "volume": 4429264.0}, {"date": "2024-01-18", "close": 47.15, "volume": 3729872.0}, {"date": "2024-01-19", "close": 46.2, "volume": 3928456.0}, {"date": "2024-01-22", "close": 46.15, "volume": 4615740.0}, {"date": "2024-01-23", "close": 45.95, "volume": 2236114.0}, {"date": "2024-01-24", "close": 45.7, "volume": 3370686.0}, {"date": "2024-01-25", "close": 45.7, "volume": 4223638.0}, {"date": "2024-01-26", "close": 46.0, "volume": 3204302.0}, {"date": "2024-01-29", "close": 45.55, "volume": 2605648.0}, {"date": "2024-01-30", "close": 45.85, "volume": 2233454.0}, {"date": "2024-01-31", "close": 46.75, "volume": 6731918.0}, {"date": "2024-02-01", "close": 46.2, "volume": 6017442.0}, {"date": "2024-02-02", "close": 45.5, "volume": 4166666.0}, {"date": "2024-02-05", "close": 45.5, "volume": 3902300.0}, {"date": "2024-02-06", "close": 45.65, "volume": 4130484.0}, {"date": "2024-02-07", "close": 45.15, "volume": 3111880.0}, {"date": "2024-02-08", "close": 45.15, "volume": 3170624.0}, {"date": "2024-02-09", "close": 44.7, "volume": 2891486.0}, {"date": "2024-02-12", "close": 44.95, "volume": 2943918.0}, {"date": "2024-02-13", "close": 45.6, "volume": 5238512.0}, {"date": "2024-02-14", "close": 45.1, "volume": 3437820.0}, {"date": "2024-02-15", "close": 45.0, "volume": 3330554.0}, {"date": "2024-02-16", "close": 45.5, "volume": 3795750.0}, {"date": "2024-02-20", "close": 45.8, "volume": 4464928.0}, {"date": "2024-02-21", "close": 46.0, "volume": 3577868.0}, {"date": "2024-02-22", "close": 44.65, "volume": 3469704.0}, {"date": "2024-02-23", "close": 44.85, "volume": 2982282.0}, {"date": "2024-02-26", "close": 44.85, "volume": 3592600.0}, {"date": "2024-02-27", "close": 44.8, "volume": 2060938.0}, {"date": "2024-02-28", "close": 45.0, "volume": 1918421.0}, {"date": "2024-02-29", "close": 44.65, "volume": 1983570.0}, {"date": "2024-03-01", "close": 43.95, "volume": 2242126.0}, {"date": "2024-03-04", "close": 44.2, "volume": 2273628.0}, {"date": "2024-03-05", "close": 44.95, "volume": 3289566.0}, {"date": "2024-03-06", "close": 44.7, "volume": 4320544.0}, {"date": "2024-03-07", "close": 44.05, "volume": 2415010.0}, {"date": "2024-03-08", "close": 44.7, "volume": 5927476.0}, {"date": "2024-03-11", "close": 44.85, "volume": 3868924.0}, {"date": "2024-03-12", "close": 44.25, "volume": 3270120.0}, {"date": "2024-03-13", "close": 44.6, "volume": 2729420.0}, {"date": "2024-03-14", "close": 44.75, "volume": 4227612.0}, {"date": "2024-03-15", "close": 45.3, "volume": 2885038.0}, {"date": "2024-03-18", "close": 44.9, "volume": 2560446.0}, {"date": "2024-03-19", "close": 44.8, "volume": 3464976.0}, {"date": "2024-03-20", "close": 43.7, "volume": 2930602.0}, {"date": "2024-03-21", "close": 43.5, "volume": 3363774.0}, {"date": "2024-03-22", "close": 43.5, "volume": 1720712.0}, {"date": "2024-03-25", "close": 43.65, "volume": 2138636.0}, {"date": "2024-03-26", "close": 43.85, "volume": 2028020.0}, {"date": "2024-03-27", "close": 43.75, "volume": 3073766.0}, {"date": "2024-03-28", "close": 43.8, "volume": 2489418.0}, {"date": "2024-04-01", "close": 43.75, "volume": 1853155.0}, {"date": "2024-04-02", "close": 44.1, "volume": 1732811.0}, {"date": "2024-04-03", "close": 44.05, "volume": 2022402.0}, {"date": "2024-04-04", "close": 44.8, "volume": 4054170.0}, {"date": "2024-04-05", "close": 44.2, "volume": 3886284.0}, {"date": "2024-04-08", "close": 44.2, "volume": 2353910.0}, {"date": "2024-04-09", "close": 44.1, "volume": 2000000.0}, {"date": "2024-04-10", "close": 44.47, "volume": 8399983.0}, {"date": "2024-04-11", "close": 43.77, "volume": 7941607.0}, {"date": "2024-04-12", "close": 44.5, "volume": 5900513.0}, {"date": "2024-04-15", "close": 45.24, "volume": 5707188.0}, {"date": "2024-04-16", "close": 45.24, "volume": 7474510.0}, {"date": "2024-04-17", "close": 45.81, "volume": 4784690.0}, {"date": "2024-04-18", "close": 46.1, "volume": 4022728.0}, {"date": "2024-04-19", "close": 47.06, "volume": 6938293.0}, {"date": "2024-04-22", "close": 46.61, "volume": 4733355.0}, {"date": "2024-04-23", "close": 45.92, "volume": 4957441.0}, {"date": "2024-04-24", "close": 45.79, "volume": 3711799.0}, {"date": "2024-04-25", "close": 46.05, "volume": 4178599.0}, {"date": "2024-04-26", "close": 45.33, "volume": 3839505.0}, {"date": "2024-04-29", "close": 45.16, "volume": 2635345.0}, {"date": "2024-04-30", "close": 46.02, "volume": 3500064.0}, {"date": "2024-05-01", "close": 46.37, "volume": 4977891.0}, {"date": "2024-05-02", "close": 45.81, "volume": 4443149.0}, {"date": "2024-05-03", "close": 44.92, "volume": 4311453.0}, {"date": "2024-05-06", "close": 44.42, "volume": 3457768.0}, {"date": "2024-05-07", "close": 44.43, "volume": 4005503.0}, {"date": "2024-05-08", "close": 44.46, "volume": 2885815.0}, {"date": "2024-05-09", "close": 44.4, "volume": 2369065.0}, {"date": "2024-05-10", "close": 44.31, "volume": 2377566.0}, {"date": "2024-05-13", "close": 44.23, "volume": 1879888.0}, {"date": "2024-05-14", "close": 43.94, "volume": 3026800.0}, {"date": "2024-05-15", "close": 43.29, "volume": 3025894.0}, {"date": "2024-05-16", "close": 43.39, "volume": 3984758.0}, {"date": "2024-05-17", "close": 43.43, "volume": 2646742.0}, {"date": "2024-05-20", "close": 43.14, "volume": 2209930.0}, {"date": "2024-05-21", "close": 43.07, "volume": 1635336.0}, {"date": "2024-05-22", "close": 43.08, "volume": 2907896.0}, {"date": "2024-05-23", "close": 43.31, "volume": 6359890.0}, {"date": "2024-05-24", "close": 42.92, "volume": 5506220.0}, {"date": "2024-05-28", "close": 42.77, "volume": 2604213.0}, {"date": "2024-05-29", "close": 43.07, "volume": 3114964.0}, {"date": "2024-05-30", "close": 43.54, "volume": 2994052.0}, {"date": "2024-05-31", "close": 43.56, "volume": 5038441.0}, {"date": "2024-06-03", "close": 43.45, "volume": 3813759.0}, {"date": "2024-06-04", "close": 43.33, "volume": 3894222.0}, {"date": "2024-06-05", "close": 42.47, "volume": 3492000.0}, {"date": "2024-06-06", "close": 42.49, "volume": 2273989.0}, {"date": "2024-06-07", "close": 42.56, "volume": 2323444.0}, {"date": "2024-06-10", "close": 42.42, "volume": 1305888.0}, {"date": "2024-06-11", "close": 42.12, "volume": 1883211.0}, {"date": "2024-06-12", "close": 41.59, "volume": 3515455.0}, {"date": "2024-06-13", "close": 41.37, "volume": 2198413.0}, {"date": "2024-06-14", "close": 41.2, "volume": 1387180.0}, {"date": "2024-06-17", "close": 40.69, "volume": 2422384.0}, {"date": "2024-06-18", "close": 40.7, "volume": 1634370.0}, {"date": "2024-06-20", "close": 41.04, "volume": 2333323.0}, {"date": "2024-06-21", "close": 41.18, "volume": 1950582.0}, {"date": "2024-06-24", "close": 41.66, "volume": 2583511.0}, {"date": "2024-06-25", "close": 41.17, "volume": 1635471.0}, {"date": "2024-06-26", "close": 40.35, "volume": 2005274.0}, {"date": "2024-06-27", "close": 40.26, "volume": 1452731.0}, {"date": "2024-06-28", "close": 40.5, "volume": 3369024.0}, {"date": "2024-07-01", "close": 40.28, "volume": 3680650.0}, {"date": "2024-07-02", "close": 39.87, "volume": 2736152.0}, {"date": "2024-07-03", "close": 39.56, "volume": 2116526.0}, {"date": "2024-07-05", "close": 39.16, "volume": 3783173.0}, {"date": "2024-07-08", "close": 39.09, "volume": 2459781.0}, {"date": "2024-07-09", "close": 39.07, "volume": 2405034.0}, {"date": "2024-07-10", "close": 38.66, "volume": 4710478.0}, {"date": "2024-07-11", "close": 39.53, "volume": 7502061.0}, {"date": "2024-07-12", "close": 39.33, "volume": 3005358.0}, {"date": "2024-07-15", "close": 39.23, "volume": 4152624.0}, {"date": "2024-07-16", "close": 39.22, "volume": 2223631.0}, {"date": "2024-07-17", "close": 40.37, "volume": 6388445.0}, {"date": "2024-07-18", "close": 40.59, "volume": 4726355.0}, {"date": "2024-07-19", "close": 40.98, "volume": 6245427.0}, {"date": "2024-07-22", "close": 40.37, "volume": 3962492.0}, {"date": "2024-07-23", "close": 40.53, "volume": 3009976.0}, {"date": "2024-07-24", "close": 42.0, "volume": 7301555.0}, {"date": "2024-07-25", "close": 42.48, "volume": 7156509.0}, {"date": "2024-07-26", "close": 42.07, "volume": 4015148.0}, {"date": "2024-07-29", "close": 42.0, "volume": 2723818.0}, {"date": "2024-07-30", "close": 42.58, "volume": 3667547.0}, {"date": "2024-07-31", "close": 41.34, "volume": 5642474.0}, {"date": "2024-08-01", "close": 42.33, "volume": 6870583.0}, {"date": "2024-08-02", "close": 43.39, "volume": 15541680.0}, {"date": "2024-08-05", "close": 44.63, "volume": 13226390.0}, {"date": "2024-08-06", "close": 44.28, "volume": 10610830.0}, {"date": "2024-08-07", "close": 44.77, "volume": 7089788.0}, {"date": "2024-08-08", "close": 43.41, "volume": 6704026.0}, {"date": "2024-08-09", "close": 43.2, "volume": 2460973.0}, {"date": "2024-08-12", "close": 43.12, "volume": 2208325.0}, {"date": "2024-08-13", "close": 42.08, "volume": 3499827.0}, {"date": "2024-08-14", "close": 42.06, "volume": 1928959.0}, {"date": "2024-08-15", "close": 41.01, "volume": 4892310.0}, {"date": "2024-08-16", "close": 40.99, "volume": 1965030.0}, {"date": "2024-08-19", "close": 40.47, "volume": 1765211.0}, {"date": "2024-08-20", "close": 40.57, "volume": 2048552.0}, {"date": "2024-08-21", "close": 40.37, "volume": 3159215.0}, {"date": "2024-08-22", "close": 41.04, "volume": 3262334.0}, {"date": "2024-08-23", "close": 40.61, "volume": 4030063.0}, {"date": "2024-08-26", "close": 41.03, "volume": 2704521.0}, {"date": "2024-08-27", "close": 40.91, "volume": 2319158.0}, {"date": "2024-08-28", "close": 41.4, "volume": 3271285.0}, {"date": "2024-08-29", "close": 41.45, "volume": 5606544.0}, {"date": "2024-08-30", "close": 41.0, "volume": 2658324.0}, {"date": "2024-09-03", "close": 42.26, "volume": 5576721.0}, {"date": "2024-09-04", "close": 42.38, "volume": 4692664.0}, {"date": "2024-09-05", "close": 42.35, "volume": 3823979.0}, {"date": "2024-09-06", "close": 43.51, "volume": 7301113.0}, {"date": "2024-09-09", "close": 42.96, "volume": 3023380.0}, {"date": "2024-09-10", "close": 42.6, "volume": 3092398.0}, {"date": "2024-09-11", "close": 41.7, "volume": 4627898.0}, {"date": "2024-09-12", "close": 41.28, "volume": 4406221.0}, {"date": "2024-09-13", "close": 41.12, "volume": 4902318.0}, {"date": "2024-09-16", "close": 41.32, "volume": 3089332.0}, {"date": "2024-09-17", "close": 41.3, "volume": 4952002.0}, {"date": "2024-09-18", "close": 41.5, "volume": 4433324.0}, {"date": "2024-09-19", "close": 40.46, "volume": 4436114.0}, {"date": "2024-09-20", "close": 40.58, "volume": 2672362.0}, {"date": "2024-09-23", "close": 40.48, "volume": 1803544.0}, {"date": "2024-09-24", "close": 40.29, "volume": 3031793.0}, {"date": "2024-09-25", "close": 39.57, "volume": 1878851.0}, {"date": "2024-09-26", "close": 39.3, "volume": 3466918.0}, {"date": "2024-09-27", "close": 39.54, "volume": 2473956.0}, {"date": "2024-09-30", "close": 39.44, "volume": 4337693.0}, {"date": "2024-10-01", "close": 40.0, "volume": 6456651.0}, {"date": "2024-10-02", "close": 39.96, "volume": 3210661.0}, {"date": "2024-10-03", "close": 39.99, "volume": 3775344.0}, {"date": "2024-10-04", "close": 39.53, "volume": 4810577.0}, {"date": "2024-10-07", "close": 39.98, "volume": 3708726.0}, {"date": "2024-10-08", "close": 39.38, "volume": 3609288.0}, {"date": "2024-10-09", "close": 39.07, "volume": 3422062.0}, {"date": "2024-10-10", "close": 39.14, "volume": 3339127.0}, {"date": "2024-10-11", "close": 39.12, "volume": 2373042.0}, {"date": "2024-10-14", "close": 38.78, "volume": 4818013.0}, {"date": "2024-10-15", "close": 39.32, "volume": 3800291.0}, {"date": "2024-10-16", "close": 39.32, "volume": 2115145.0}, {"date": "2024-10-17", "close": 39.28, "volume": 2524805.0}, {"date": "2024-10-18", "close": 39.06, "volume": 1921621.0}, {"date": "2024-10-21", "close": 38.99, "volume": 2895162.0}, {"date": "2024-10-22", "close": 38.96, "volume": 3181170.0}, {"date": "2024-10-23", "close": 39.57, "volume": 3791649.0}, {"date": "2024-10-24", "close": 39.26, "volume": 2301790.0}, {"date": "2024-10-25", "close": 39.05, "volume": 3271643.0}, {"date": "2024-10-28", "close": 39.05, "volume": 3188253.0}, {"date": "2024-10-29", "close": 38.68, "volume": 3184314.0}, {"date": "2024-10-30", "close": 38.98, "volume": 3496254.0}, {"date": "2024-10-31", "close": 39.97, "volume": 5084589.0}, {"date": "2024-11-01", "close": 39.72, "volume": 4509628.0}, {"date": "2024-11-04", "close": 39.84, "volume": 3326255.0}, {"date": "2024-11-05", "close": 39.34, "volume": 3052571.0}, {"date": "2024-11-06", "close": 38.26, "volume": 8072868.0}, {"date": "2024-11-07", "close": 37.68, "volume": 5033213.0}, {"date": "2024-11-08", "close": 37.67, "volume": 3187466.0}, {"date": "2024-11-11", "close": 37.7, "volume": 3749480.0}, {"date": "2024-11-12", "close": 37.77, "volume": 4425952.0}, {"date": "2024-11-13", "close": 37.82, "volume": 3918812.0}, {"date": "2024-11-14", "close": 38.11, "volume": 3883316.0}, {"date": "2024-11-15", "close": 39.05, "volume": 6788657.0}, {"date": "2024-11-18", "close": 38.77, "volume": 1835048.0}, {"date": "2024-11-19", "close": 38.5, "volume": 3272584.0}, {"date": "2024-11-20", "close": 38.55, "volume": 5054802.0}, {"date": "2024-11-21", "close": 38.41, "volume": 5223862.0}, {"date": "2024-11-22", "close": 38.37, "volume": 3748520.0}, {"date": "2024-11-25", "close": 38.32, "volume": 3745258.0}, {"date": "2024-11-26", "close": 38.12, "volume": 3200718.0}, {"date": "2024-11-27", "close": 38.44, "volume": 2286370.0}, {"date": "2024-11-29", "close": 38.14, "volume": 1304481.0}, {"date": "2024-12-02", "close": 37.72, "volume": 2506853.0}, {"date": "2024-12-03", "close": 37.61, "volume": 2220404.0}, {"date": "2024-12-04", "close": 37.17, "volume": 2882544.0}, {"date": "2024-12-05", "close": 37.27, "volume": 2638844.0}, {"date": "2024-12-06", "close": 36.97, "volume": 2058080.0}, {"date": "2024-12-09", "close": 37.27, "volume": 2263083.0}, {"date": "2024-12-10", "close": 37.41, "volume": 2528185.0}, {"date": "2024-12-11", "close": 36.73, "volume": 2908477.0}, {"date": "2024-12-12", "close": 36.99, "volume": 1389557.0}, {"date": "2024-12-13", "close": 36.73, "volume": 2754968.0}, {"date": "2024-12-16", "close": 36.2, "volume": 3003194.0}, {"date": "2024-12-17", "close": 36.36, "volume": 2248633.0}, {"date": "2024-12-18", "close": 37.68, "volume": 4873927.0}, {"date": "2024-12-19", "close": 37.87, "volume": 6093016.0}, {"date": "2024-12-20", "close": 37.54, "volume": 5729856.0}, {"date": "2024-12-23", "close": 36.51, "volume": 2649277.0}, {"date": "2024-12-24", "close": 36.04, "volume": 1854068.0}, {"date": "2024-12-26", "close": 36.07, "volume": 2687047.0}, {"date": "2024-12-27", "close": 36.58, "volume": 4897384.0}, {"date": "2024-12-30", "close": 37.08, "volume": 4876429.0}, {"date": "2024-12-31", "close": 37.4, "volume": 6049292.0}, {"date": "2025-01-02", "close": 37.49, "volume": 5906447.0}, {"date": "2025-01-03", "close": 36.9, "volume": 4650877.0}, {"date": "2025-01-06", "close": 36.47, "volume": 6344644.0}, {"date": "2025-01-07", "close": 37.14, "volume": 6924768.0}, {"date": "2025-01-08", "close": 37.13, "volume": 4759421.0}, {"date": "2025-01-10", "close": 37.74, "volume": 4996237.0}, {"date": "2025-01-13", "close": 37.88, "volume": 3883982.0}, {"date": "2025-01-14", "close": 37.92, "volume": 3872689.0}, {"date": "2025-01-15", "close": 37.07, "volume": 3500290.0}, {"date": "2025-01-16", "close": 37.32, "volume": 3108652.0}, {"date": "2025-01-17", "close": 36.72, "volume": 2589301.0}, {"date": "2025-01-21", "close": 36.51, "volume": 1962917.0}, {"date": "2025-01-22", "close": 36.05, "volume": 2018788.0}, {"date": "2025-01-23", "close": 35.98, "volume": 2251047.0}, {"date": "2025-01-24", "close": 36.22, "volume": 1582231.0}, {"date": "2025-01-27", "close": 37.29, "volume": 6104645.0}, {"date": "2025-01-28", "close": 36.73, "volume": 3117315.0}, {"date": "2025-01-29", "close": 36.8, "volume": 3829350.0}, {"date": "2025-01-30", "close": 36.65, "volume": 3491201.0}, {"date": "2025-01-31", "close": 36.74, "volume": 4984272.0}, {"date": "2025-02-03", "close": 37.03, "volume": 7091802.0}, {"date": "2025-02-04", "close": 36.58, "volume": 4427547.0}, {"date": "2025-02-05", "close": 36.44, "volume": 2551739.0}, {"date": "2025-02-06", "close": 36.24, "volume": 2875295.0}, {"date": "2025-02-07", "close": 36.73, "volume": 4912388.0}, {"date": "2025-02-10", "close": 36.3, "volume": 3513075.0}, {"date": "2025-02-11", "close": 36.39, "volume": 2062841.0}, {"date": "2025-02-12", "close": 36.37, "volume": 2830750.0}, {"date": "2025-02-13", "close": 35.85, "volume": 4299755.0}, {"date": "2025-02-14", "close": 35.74, "volume": 3268277.0}, {"date": "2025-02-18", "close": 35.66, "volume": 3353976.0}, {"date": "2025-02-19", "close": 35.67, "volume": 3517081.0}, {"date": "2025-02-20", "close": 35.82, "volume": 3055608.0}, {"date": "2025-02-21", "close": 36.59, "volume": 5350520.0}, {"date": "2025-02-24", "close": 37.03, "volume": 5507333.0}, {"date": "2025-02-25", "close": 37.5, "volume": 6628263.0}, {"date": "2025-02-26", "close": 37.43, "volume": 4858539.0}, {"date": "2025-02-27", "close": 38.46, "volume": 7850276.0}, {"date": "2025-02-28", "close": 37.88, "volume": 8082388.0}, {"date": "2025-03-03", "close": 38.69, "volume": 8894108.0}, {"date": "2025-03-04", "close": 38.85, "volume": 8702772.0}, {"date": "2025-03-05", "close": 38.34, "volume": 12688620.0}, {"date": "2025-03-06", "close": 39.4, "volume": 7080869.0}, {"date": "2025-03-07", "close": 39.14, "volume": 9135460.0}, {"date": "2025-03-10", "close": 40.63, "volume": 7278262.0}, {"date": "2025-03-11", "close": 40.77, "volume": 8944889.0}, {"date": "2025-03-12", "close": 40.31, "volume": 8362124.0}, {"date": "2025-03-13", "close": 41.05, "volume": 6771563.0}, {"date": "2025-03-14", "close": 40.09, "volume": 4953784.0}, {"date": "2025-03-17", "close": 39.83, "volume": 4161834.0}, {"date": "2025-03-18", "close": 40.52, "volume": 4798771.0}, {"date": "2025-03-19", "close": 40.01, "volume": 4084920.0}, {"date": "2025-03-20", "close": 40.14, "volume": 3780591.0}, {"date": "2025-03-21", "close": 40.0, "volume": 3907317.0}, {"date": "2025-03-24", "close": 39.18, "volume": 5062258.0}, {"date": "2025-03-25", "close": 38.96, "volume": 2716338.0}, {"date": "2025-03-26", "close": 39.32, "volume": 4658942.0}, {"date": "2025-03-27", "close": 39.56, "volume": 5278116.0}, {"date": "2025-03-28", "close": 40.62, "volume": 5761917.0}, {"date": "2025-03-31", "close": 40.63, "volume": 6286069.0}, {"date": "2025-04-01", "close": 40.32, "volume": 7457218.0}, {"date": "2025-04-02", "close": 40.02, "volume": 6118522.0}, {"date": "2025-04-03", "close": 42.18, "volume": 8335960.0}, {"date": "2025-04-04", "close": 44.78, "volume": 14772920.0}, {"date": "2025-04-07", "close": 44.73, "volume": 16306020.0}, {"date": "2025-04-08", "close": 45.55, "volume": 15301780.0}, {"date": "2025-04-09", "close": 40.18, "volume": 20501200.0}, {"date": "2025-04-10", "close": 41.8, "volume": 12216660.0}, {"date": "2025-04-11", "close": 41.08, "volume": 9506840.0}, {"date": "2025-04-14", "close": 40.81, "volume": 7148198.0}, {"date": "2025-04-15", "close": 40.76, "volume": 5204744.0}, {"date": "2025-04-16", "close": 41.99, "volume": 6489726.0}, {"date": "2025-04-17", "close": 42.04, "volume": 6084361.0}, {"date": "2025-04-21", "close": 43.07, "volume": 5642418.0}, {"date": "2025-04-22", "close": 41.97, "volume": 5338504.0}, {"date": "2025-04-23", "close": 41.05, "volume": 7469357.0}, {"date": "2025-04-24", "close": 39.89, "volume": 6052666.0}, {"date": "2025-04-25", "close": 39.47, "volume": 4860146.0}, {"date": "2025-04-28", "close": 39.47, "volume": 4145787.0}, {"date": "2025-04-29", "close": 39.23, "volume": 3247238.0}, {"date": "2025-04-30", "close": 39.24, "volume": 6240775.0}, {"date": "2025-05-01", "close": 38.77, "volume": 5750714.0}, {"date": "2025-05-02", "close": 38.19, "volume": 5758575.0}, {"date": "2025-05-05", "close": 38.42, "volume": 2235180.0}, {"date": "2025-05-06", "close": 38.78, "volume": 4253571.0}, {"date": "2025-05-07", "close": 38.63, "volume": 4884620.0}, {"date": "2025-05-08", "close": 38.25, "volume": 4610697.0}, {"date": "2025-05-09", "close": 38.29, "volume": 3643287.0}, {"date": "2025-05-12", "close": 36.76, "volume": 6704094.0}, {"date": "2025-05-13", "close": 36.19, "volume": 5053151.0}, {"date": "2025-05-14", "close": 35.99, "volume": 4296165.0}, {"date": "2025-05-15", "close": 35.96, "volume": 3859322.0}, {"date": "2025-05-16", "close": 35.82, "volume": 2230633.0}, {"date": "2025-05-19", "close": 35.8, "volume": 3103824.0}, {"date": "2025-05-20", "close": 35.93, "volume": 2291454.0}, {"date": "2025-05-21", "close": 36.43, "volume": 5343650.0}, {"date": "2025-05-22", "close": 36.36, "volume": 4785795.0}, {"date": "2025-05-23", "close": 36.73, "volume": 5980111.0}, {"date": "2025-05-27", "close": 35.89, "volume": 4292659.0}, {"date": "2025-05-28", "close": 36.04, "volume": 3993614.0}, {"date": "2025-05-29", "close": 35.99, "volume": 4893687.0}, {"date": "2025-05-30", "close": 36.06, "volume": 7487601.0}, {"date": "2025-06-02", "close": 35.78, "volume": 4084803.0}, {"date": "2025-06-03", "close": 35.5, "volume": 3683938.0}, {"date": "2025-06-04", "close": 35.42, "volume": 2187738.0}, {"date": "2025-06-05", "close": 35.71, "volume": 6717670.0}, {"date": "2025-06-06", "close": 35.37, "volume": 4177486.0}, {"date": "2025-06-09", "close": 35.32, "volume": 2386157.0}, {"date": "2025-06-10", "close": 35.09, "volume": 2882154.0}, {"date": "2025-06-11", "close": 35.23, "volume": 4289302.0}, {"date": "2025-06-12", "close": 35.16, "volume": 4171806.0}, {"date": "2025-06-13", "close": 35.62, "volume": 8723517.0}, {"date": "2025-06-16", "close": 35.12, "volume": 5692267.0}, {"date": "2025-06-17", "close": 35.49, "volume": 4893892.0}, {"date": "2025-06-18", "close": 35.5, "volume": 3316618.0}, {"date": "2025-06-20", "close": 35.68, "volume": 5303784.0}, {"date": "2025-06-23", "close": 35.3, "volume": 7162755.0}, {"date": "2025-06-24", "close": 34.77, "volume": 4390011.0}, {"date": "2025-06-25", "close": 34.29, "volume": 3100034.0}, {"date": "2025-06-26", "close": 33.97, "volume": 3799120.0}, {"date": "2025-06-27", "close": 33.87, "volume": 4038295.0}, {"date": "2025-06-30", "close": 33.66, "volume": 3192470.0}, {"date": "2025-07-01", "close": 33.96, "volume": 3678537.0}, {"date": "2025-07-02", "close": 33.71, "volume": 4516466.0}, {"date": "2025-07-03", "close": 33.41, "volume": 3176772.0}, {"date": "2025-07-07", "close": 33.68, "volume": 4113340.0}, {"date": "2025-07-08", "close": 33.68, "volume": 3850582.0}, {"date": "2025-07-09", "close": 33.43, "volume": 4253374.0}, {"date": "2025-07-10", "close": 33.48, "volume": 4396932.0}, {"date": "2025-07-11", "close": 33.59, "volume": 5410598.0}, {"date": "2025-07-14", "close": 33.47, "volume": 3724297.0}, {"date": "2025-07-15", "close": 33.45, "volume": 4818822.0}, {"date": "2025-07-16", "close": 33.41, "volume": 6426952.0}, {"date": "2025-07-17", "close": 33.14, "volume": 3531525.0}, {"date": "2025-07-18", "close": 33.21, "volume": 5111143.0}, {"date": "2025-07-21", "close": 33.05, "volume": 3319917.0}, {"date": "2025-07-22", "close": 33.22, "volume": 3812253.0}, {"date": "2025-07-23", "close": 33.09, "volume": 5357086.0}, {"date": "2025-07-24", "close": 33.02, "volume": 3053529.0}, {"date": "2025-07-25", "close": 32.96, "volume": 5312088.0}, {"date": "2025-07-28", "close": 32.87, "volume": 4670651.0}, {"date": "2025-07-29", "close": 32.93, "volume": 7074177.0}, {"date": "2025-07-30", "close": 32.88, "volume": 5512319.0}, {"date": "2025-07-31", "close": 33.07, "volume": 6510127.0}, {"date": "2025-08-01", "close": 33.74, "volume": 9884442.0}, {"date": "2025-08-04", "close": 33.13, "volume": 4870438.0}, {"date": "2025-08-05", "close": 33.36, "volume": 5930997.0}, {"date": "2025-08-06", "close": 32.95, "volume": 3820357.0}, {"date": "2025-08-07", "close": 32.85, "volume": 3674495.0}, {"date": "2025-08-08", "close": 32.57, "volume": 3466537.0}, {"date": "2025-08-11", "close": 32.67, "volume": 3538008.0}, {"date": "2025-08-12", "close": 32.25, "volume": 4313692.0}, {"date": "2025-08-13", "close": 32.24, "volume": 3699588.0}, {"date": "2025-08-14", "close": 32.29, "volume": 3038171.0}, {"date": "2025-08-15", "close": 32.45, "volume": 4434634.0}, {"date": "2025-08-18", "close": 32.46, "volume": 2458392.0}, {"date": "2025-08-19", "close": 32.91, "volume": 4086525.0}, {"date": "2025-08-20", "close": 33.11, "volume": 5218960.0}, {"date": "2025-08-21", "close": 33.27, "volume": 4119063.0}, {"date": "2025-08-22", "close": 32.77, "volume": 5339717.0}, {"date": "2025-08-25", "close": 32.87, "volume": 3844967.0}, {"date": "2025-08-26", "close": 32.75, "volume": 3055682.0}, {"date": "2025-08-27", "close": 32.71, "volume": 3317978.0}, {"date": "2025-08-28", "close": 32.51, "volume": 5182186.0}, {"date": "2025-08-29", "close": 32.92, "volume": 4836279.0}, {"date": "2025-09-02", "close": 33.2, "volume": 5551033.0}, {"date": "2025-09-03", "close": 32.96, "volume": 4257535.0}, {"date": "2025-09-04", "close": 32.65, "volume": 3998414.0}, {"date": "2025-09-05", "close": 32.64, "volume": 5340590.0}, {"date": "2025-09-08", "close": 32.48, "volume": 3394721.0}, {"date": "2025-09-09", "close": 32.4, "volume": 3079069.0}, {"date": "2025-09-10", "close": 32.4, "volume": 4644716.0}, {"date": "2025-09-11", "close": 32.21, "volume": 3367831.0}, {"date": "2025-09-12", "close": 32.08, "volume": 2865568.0}, {"date": "2025-09-15", "close": 31.83, "volume": 3052552.0}, {"date": "2025-09-16", "close": 31.86, "volume": 2809838.0}, {"date": "2025-09-17", "close": 31.94, "volume": 5670089.0}, {"date": "2025-09-18", "close": 31.65, "volume": 4867498.0}, {"date": "2025-09-19", "close": 31.44, "volume": 4879795.0}, {"date": "2025-09-22", "close": 31.27, "volume": 4216151.0}, {"date": "2025-09-23", "close": 31.49, "volume": 6141954.0}, {"date": "2025-09-24", "close": 31.23, "volume": 5719013.0}, {"date": "2025-09-25", "close": 31.37, "volume": 7511819.0}, {"date": "2025-09-26", "close": 31.26, "volume": 5328697.0}, {"date": "2025-09-29", "close": 31.12, "volume": 6229175.0}, {"date": "2025-09-30", "close": 31.04, "volume": 7581761.0}, {"date": "2025-10-01", "close": 30.9, "volume": 5891051.0}, {"date": "2025-10-02", "close": 30.78, "volume": 6726016.0}, {"date": "2025-10-03", "close": 30.94, "volume": 7415899.0}, {"date": "2025-10-06", "close": 30.71, "volume": 7287123.0}, {"date": "2025-10-07", "close": 30.87, "volume": 6644199.0}, {"date": "2025-10-08", "close": 30.52, "volume": 4931575.0}, {"date": "2025-10-09", "close": 30.57, "volume": 7396537.0}, {"date": "2025-10-10", "close": 31.66, "volume": 18972760.0}, {"date": "2025-10-13", "close": 30.98, "volume": 11144920.0}, {"date": "2025-10-14", "close": 31.19, "volume": 10788020.0}, {"date": "2025-10-15", "close": 30.98, "volume": 9792706.0}, {"date": "2025-10-16", "close": 31.09, "volume": 12351190.0}, {"date": "2025-10-17", "close": 30.91, "volume": 11010160.0}, {"date": "2025-10-20", "close": 30.52, "volume": 6735664.0}, {"date": "2025-10-21", "close": 30.54, "volume": 6736505.0}, {"date": "2025-10-22", "close": 30.85, "volume": 11788870.0}, {"date": "2025-10-23", "close": 30.58, "volume": 6727551.0}, {"date": "2025-10-24", "close": 30.28, "volume": 7901241.0}, {"date": "2025-10-27", "close": 29.74, "volume": 5853753.0}, {"date": "2025-10-28", "close": 29.52, "volume": 7118143.0}, {"date": "2025-10-29", "close": 29.39, "volume": 8283039.0}, {"date": "2025-10-30", "close": 29.86, "volume": 7731898.0}, {"date": "2025-10-31", "close": 29.72, "volume": 8825031.0}, {"date": "2025-11-03", "close": 29.59, "volume": 8772225.0}, {"date": "2025-11-04", "close": 30.2, "volume": 12273960.0}, {"date": "2025-11-05", "close": 30.0, "volume": 7375863.0}, {"date": "2025-11-06", "close": 30.57, "volume": 10598070.0}, {"date": "2025-11-07", "close": 30.68, "volume": 16486250.0}, {"date": "2025-11-10", "close": 30.03, "volume": 10473130.0}, {"date": "2025-11-11", "close": 30.11, "volume": 8670158.0}, {"date": "2025-11-12", "close": 30.12, "volume": 8956750.0}, {"date": "2025-11-13", "close": 30.75, "volume": 8248862.0}, {"date": "2025-11-14", "close": 30.75, "volume": 13860250.0}, {"date": "2025-11-17", "close": 31.02, "volume": 10174440.0}, {"date": "2025-11-18", "close": 31.39, "volume": 13469590.0}, {"date": "2025-11-19", "close": 31.22, "volume": 11382050.0}, {"date": "2025-11-20", "close": 31.96, "volume": 14104990.0}, {"date": "2025-11-21", "close": 31.74, "volume": 13320490.0}, {"date": "2025-11-24", "close": 30.92, "volume": 8978228.0}, {"date": "2025-11-25", "close": 30.74, "volume": 14874650.0}, {"date": "2025-11-26", "close": 30.48, "volume": 9875237.0}, {"date": "2025-11-28", "close": 30.26, "volume": 3992368.0}, {"date": "2025-12-01", "close": 30.37, "volume": 6568077.0}, {"date": "2025-12-02", "close": 30.13, "volume": 8818156.0}, {"date": "2025-12-03", "close": 30.07, "volume": 6081165.0}, {"date": "2025-12-04", "close": 30.11, "volume": 7004326.0}, {"date": "2025-12-05", "close": 29.99, "volume": 7899631.0}, {"date": "2025-12-08", "close": 30.06, "volume": 6654801.0}, {"date": "2025-12-09", "close": 30.02, "volume": 9555147.0}, {"date": "2025-12-10", "close": 29.91, "volume": 14513870.0}, {"date": "2025-12-11", "close": 30.02, "volume": 13705690.0}, {"date": "2025-12-12", "close": 30.61, "volume": 13545600.0}, {"date": "2025-12-15", "close": 30.78, "volume": 11266760.0}, {"date": "2025-12-16", "close": 30.71, "volume": 12660730.0}, {"date": "2025-12-17", "close": 31.28, "volume": 12090040.0}, {"date": "2025-12-18", "close": 30.83, "volume": 13009250.0}, {"date": "2025-12-19", "close": 30.44, "volume": 10608630.0}, {"date": "2025-12-22", "close": 30.32, "volume": 10560300.0}, {"date": "2025-12-23", "close": 30.17, "volume": 5864513.0}, {"date": "2025-12-24", "close": 29.71, "volume": 3562518.0}, {"date": "2025-12-26", "close": 29.72, "volume": 4344393.0}, {"date": "2025-12-29", "close": 29.86, "volume": 8268059.0}, {"date": "2025-12-30", "close": 29.94, "volume": 6334980.0}, {"date": "2025-12-31", "close": 30.2, "volume": 9239505.0}, {"date": "2026-01-02", "close": 30.27, "volume": 10491530.0}, {"date": "2026-01-05", "close": 30.04, "volume": 10686310.0}, {"date": "2026-01-06", "close": 29.77, "volume": 12611690.0}, {"date": "2026-01-07", "close": 29.75, "volume": 12183410.0}, {"date": "2026-01-08", "close": 29.94, "volume": 16846110.0}, {"date": "2026-01-09", "close": 29.64, "volume": 12617660.0}, {"date": "2026-01-12", "close": 29.63, "volume": 10628170.0}, {"date": "2026-01-13", "close": 29.68, "volume": 14115380.0}, {"date": "2026-01-14", "close": 30.0, "volume": 15939250.0}, {"date": "2026-01-15", "close": 29.9, "volume": 13392100.0}, {"date": "2026-01-16", "close": 29.96, "volume": 10783320.0}, {"date": "2026-01-20", "close": 30.59, "volume": 15060100.0}, {"date": "2026-01-21", "close": 30.18, "volume": 19146380.0}, {"date": "2026-01-22", "close": 29.95, "volume": 15424390.0}, {"date": "2026-01-23", "close": 29.88, "volume": 14389700.0}, {"date": "2026-01-26", "close": 29.76, "volume": 12209050.0}, {"date": "2026-01-27", "close": 29.5, "volume": 8754077.0}, {"date": "2026-01-28", "close": 29.41, "volume": 14488930.0}, {"date": "2026-01-29", "close": 29.59, "volume": 17459990.0}, {"date": "2026-01-30", "close": 29.95, "volume": 16401810.0}, {"date": "2026-02-02", "close": 29.75, "volume": 12424520.0}, {"date": "2026-02-03", "close": 30.22, "volume": 20236210.0}, {"date": "2026-02-04", "close": 30.76, "volume": 19045970.0}, {"date": "2026-02-05", "close": 31.19, "volume": 23072970.0}, {"date": "2026-02-06", "close": 30.55, "volume": 12359090.0}, {"date": "2026-02-09", "close": 30.32, "volume": 9575070.0}, {"date": "2026-02-10", "close": 30.47, "volume": 8214137.0}, {"date": "2026-02-11", "close": 30.39, "volume": 9650137.0}, {"date": "2026-02-12", "close": 31.02, "volume": 16496490.0}, {"date": "2026-02-13", "close": 30.97, "volume": 11893110.0}, {"date": "2026-02-17", "close": 31.02, "volume": 10470360.0}, {"date": "2026-02-18", "close": 30.78, "volume": 9981367.0}, {"date": "2026-02-19", "close": 30.91, "volume": 8300282.0}, {"date": "2026-02-20", "close": 30.66, "volume": 10624800.0}, {"date": "2026-02-23", "close": 31.03, "volume": 9051817.0}, {"date": "2026-02-24", "close": 30.69, "volume": 7912515.0}, {"date": "2026-02-25", "close": 30.26, "volume": 7543031.0}, {"date": "2026-02-26", "close": 30.63, "volume": 10515800.0}, {"date": "2026-02-27", "close": 30.75, "volume": 12510850.0}, {"date": "2026-03-02", "close": 30.71, "volume": 11228670.0}, {"date": "2026-03-03", "close": 31.04, "volume": 14649050.0}, {"date": "2026-03-04", "close": 30.58, "volume": 16702160.0}, {"date": "2026-03-05", "close": 30.68, "volume": 13682520.0}, {"date": "2026-03-06", "close": 31.14, "volume": 13850700.0}, {"date": "2026-03-09", "close": 30.74, "volume": 17124230.0}, {"date": "2026-03-10", "close": 30.75, "volume": 13532530.0}, {"date": "2026-03-11", "close": 30.75, "volume": 11067350.0}, {"date": "2026-03-12", "close": 31.29, "volume": 11777720.0}, {"date": "2026-03-13", "close": 31.49, "volume": 12731210.0}, {"date": "2026-03-16", "close": 31.15, "volume": 9422471.0}, {"date": "2026-03-17", "close": 30.98, "volume": 6736917.0}, {"date": "2026-03-18", "close": 31.44, "volume": 9707891.0}, {"date": "2026-03-19", "close": 31.53, "volume": 16939140.0}, {"date": "2026-03-20", "close": 32.14, "volume": 17878550.0}, {"date": "2026-03-23", "close": 31.76, "volume": 16516550.0}, {"date": "2026-03-24", "close": 32.0, "volume": 11800070.0}, {"date": "2026-03-25", "close": 31.64, "volume": 10847040.0}, {"date": "2026-03-26", "close": 32.4, "volume": 11642640.0}, {"date": "2026-03-27", "close": 33.04, "volume": 11535790.0}, {"date": "2026-03-30", "close": 33.31, "volume": 10829650.0}, {"date": "2026-03-31", "close": 32.19, "volume": 24452270.0}, {"date": "2026-04-01", "close": 31.79, "volume": 12537990.0}, {"date": "2026-04-02", "close": 31.79, "volume": 11638760.0}, {"date": "2026-04-06", "close": 31.59, "volume": 5867222.0}, {"date": "2026-04-07", "close": 31.59, "volume": 14485460.0}, {"date": "2026-04-08", "close": 30.67, "volume": 11095740.0}, {"date": "2026-04-09", "close": 30.46, "volume": 10041820.0}, {"date": "2026-04-10", "close": 30.44, "volume": 5987334.0}, {"date": "2026-04-13", "close": 30.12, "volume": 8639755.0}, {"date": "2026-04-14", "close": 29.59, "volume": 8753746.0}, {"date": "2026-04-15", "close": 29.18, "volume": 7396602.0}, {"date": "2026-04-16", "close": 29.04, "volume": 8378531.0}, {"date": "2026-04-17", "close": 28.67, "volume": 13665220.0}, {"date": "2026-04-20", "close": 28.78, "volume": 10885680.0}, {"date": "2026-04-21", "close": 28.88, "volume": 11133690.0}, {"date": "2026-04-22", "close": 28.42, "volume": 5587021.0}, {"date": "2026-04-23", "close": 28.58, "volume": 14131070.0}, {"date": "2026-04-24", "close": 28.03, "volume": 9196378.0}, {"date": "2026-04-27", "close": 28.03, "volume": 6367717.0}, {"date": "2026-04-28", "close": 28.32, "volume": 7355970.0}, {"date": "2026-04-29", "close": 28.15, "volume": 6687199.0}, {"date": "2026-04-30", "close": 27.89, "volume": 7198422.0}, {"date": "2026-05-01", "close": 27.64, "volume": 9051484.0}, {"date": "2026-05-04", "close": 27.7, "volume": 6950022.0}, {"date": "2026-05-05", "close": 27.35, "volume": 6089565.0}, {"date": "2026-05-06", "close": 26.78, "volume": 8711801.0}, {"date": "2026-05-07", "close": 26.81, "volume": 10176810.0}, {"date": "2026-05-08", "close": 26.21, "volume": 6120757.0}, {"date": "2026-05-11", "close": 26.13, "volume": 8739019.0}, {"date": "2026-05-12", "close": 26.36, "volume": 7504248.0}, {"date": "2026-05-13", "close": 26.08, "volume": 5995099.0}, {"date": "2026-05-14", "close": 25.9, "volume": 6847845.0}, {"date": "2026-05-15", "close": 26.3, "volume": 8875385.0}, {"date": "2026-05-18", "close": 26.42, "volume": 11855060.0}, {"date": "2026-05-19", "close": 26.59, "volume": 8413609.0}, {"date": "2026-05-20", "close": 26.16, "volume": 7759147.0}, {"date": "2026-05-21", "close": 26.1, "volume": 6585958.0}, {"date": "2026-05-22", "close": 26.01, "volume": 11335710.0}, {"date": "2026-05-26", "close": 25.56, "volume": 5204373.0}, {"date": "2026-05-27", "close": 25.59, "volume": 6037130.0}, {"date": "2026-05-28", "close": 25.39, "volume": 5685961.0}, {"date": "2026-05-29", "close": 25.29, "volume": 6014003.0}, {"date": "2026-06-01", "close": 25.16, "volume": 8990892.0}, {"date": "2026-06-02", "close": 25.04, "volume": 3291459.0}, {"date": "2026-06-03", "close": 25.11, "volume": 4446843.0}, {"date": "2026-06-04", "close": 25.23, "volume": 9153447.0}, {"date": "2026-06-05", "close": 26.45, "volume": 11201880.0}, {"date": "2026-06-08", "close": 26.05, "volume": 10076190.0}, {"date": "2026-06-09", "close": 26.35, "volume": 20165050.0}, {"date": "2026-06-10", "close": 26.88, "volume": 15090100.0}, {"date": "2026-06-11", "close": 26.01, "volume": 17286900.0}, {"date": "2026-06-12", "close": 25.84, "volume": 13257830.0}, {"date": "2026-06-15", "close": 25.05, "volume": 7516175.0}, {"date": "2026-06-16", "close": 25.51, "volume": 5599510.0}, {"date": "2026-06-17", "close": 25.78, "volume": 9351896.0}, {"date": "2026-06-18", "close": 25.18, "volume": 7962019.0}, {"date": "2026-06-22", "close": 25.22, "volume": 6589668.0}, {"date": "2026-06-23", "close": 26.05, "volume": 7473628.0}, {"date": "2026-06-24", "close": 25.95, "volume": 7841721.0}, {"date": "2026-06-25", "close": 25.74, "volume": 13469220.0}, {"date": "2026-06-26", "close": 26.13, "volume": 9543389.0}, {"date": "2026-06-29", "close": 25.47, "volume": 4970300.0}, {"date": "2026-06-30", "close": 25.06, "volume": 4845940.0}, {"date": "2026-07-01", "close": 25.41, "volume": 4219141.0}, {"date": "2026-07-02", "close": 25.89, "volume": 8001931.0}, {"date": "2026-07-06", "close": 25.52, "volume": 4491073.0}, {"date": "2026-07-07", "close": 26.0, "volume": 6441116.0}, {"date": "2026-07-08", "close": 25.93, "volume": 6380938.0}, {"date": "2026-07-09", "close": 25.51, "volume": 4849787.0}, {"date": "2026-07-10", "close": 25.44, "volume": 6075589.0}, {"date": "2026-07-13", "close": 25.93, "volume": 7097528.0}, {"date": "2026-07-14", "close": 25.63, "volume": 7704890.0}, {"date": "2026-07-15", "close": 25.71, "volume": 7578875.0}, {"date": "2026-07-16", "close": 26.14, "volume": 5123467.0}, {"date": "2026-07-17", "close": 26.54, "volume": 8580098.0}, {"date": "2026-07-20", "close": 26.52, "volume": 8365310.0}, {"date": "2026-07-21", "close": 26.03, "volume": 9319599.0}, {"date": "2026-07-22", "close": 26.18, "volume": 9117156.0}, {"date": "2026-07-23", "close": 26.66, "volume": 10783050.0}, {"date": "2026-07-24", "close": 26.99, "volume": 12613750.0}, {"date": "2026-07-27", "close": 27.08, "volume": 6624543.0}, {"date": "2026-07-28", "close": 27.33, "volume": 8959103.0}, {"date": "2026-07-29", "close": 27.91, "volume": 10483230.0}, {"date": "2026-07-30", "close": 26.99, "volume": 11556090.0}, {"date": "2026-07-31", "close": 26.83, "volume": 13238520.0}, {"date": "2026-08-03", "close": 26.36, "volume": 11656070.0}, {"date": "2026-08-04", "close": 25.47, "volume": 12479390.0}, {"date": "2026-08-05", "close": 25.71, "volume": 9244240.0}, {"date": "2026-08-06", "close": 25.8, "volume": 5257890.0}, {"date": "2026-08-07", "close": 25.53, "volume": 5694874.0}], "refreshing": true}