{"ticker": "TNA", "overview": {"name": "Direxion Small Cap Bull 3X ETF", "country": "United States"}, "description": "Direxion Small Cap Bull 3X ETF trades as TNA on the NYSE Arca and is registered in the United States. Privy Trades holds 13 insider filings for the company. The most recent filing on record is dated 27 May 2025.", "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": "TNA", "has_prices": true, "as_of": "2026-08-07", "last": 74.68, "prev_close": 72.33, "change": 2.3500000000000085, "change_pct": 0.032489976496612866, "session_volume": 2877531.0, "vwap_5": 73.28133745832152, "vwap_20": 70.03651796367193, "vwap_60": 68.04606668219245, "vwap_250": 50.34434440626273, "high_52w": 75.11, "low_52w": 37.15, "avg_volume_20": 4128441.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2025-20030516-T1", "src": "CONGRESS", "ticker": "TNA", "cik": "", "company": "Direxion Small Cap Bull 3X ETF", "company_raw": "-\n$50,000\nF S: New\nL: US\nD: ETF\nDirexion Daily Small Cap Bull 3X ETF", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14 \u00b7 other", "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": "Capitol Hill trade: Hon. Tim Moore picks up TNA ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030516.pdf", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755510}, {"id": "HOUSE-2025-20030522-T6", "src": "CONGRESS", "ticker": "TNA", "cik": "", "company": "Direxion Small Cap Bull 3X ETF", "company_raw": "5/2025$15,001 -\n$50,000\nF S: New\nDirexion Daily Small Cap Bull 3X ETF", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14 \u00b7 other", "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": "Capitol Hill trade: Hon. Tim Moore picks up TNA ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030522.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826070}, {"id": "HOUSE-2025-20030522-T7", "src": "CONGRESS", "ticker": "TNA", "cik": "", "company": "Direxion Small Cap Bull 3X ETF", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nDirexion Daily Small Cap Bull 3X ETF", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14 \u00b7 other", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up TNA ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030522.pdf", "trade_date": "2025-04-04", "timestamp": "2025-04-04", "mins": 831830}, {"id": "HOUSE-2025-20030522-T8", "src": "CONGRESS", "ticker": "TNA", "cik": "", "company": "Direxion Small Cap Bull 3X ETF", "company_raw": "-\n$100,000\nF S: New\nL: US\nD: ETF\nDirexion Daily Small Cap Bull 3X ETF", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14 \u00b7 other", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up TNA ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030522.pdf", "trade_date": "2025-04-03", "timestamp": "2025-04-03", "mins": 833270}, {"id": "HOUSE-2025-20030522-T9", "src": "CONGRESS", "ticker": "TNA", "cik": "", "company": "Direxion Small Cap Bull 3X ETF", "company_raw": "-\n$100,000\nF S: New\nL: US\nD: ETF\nDirexion Daily Small Cap Bull 3X ETF", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14 \u00b7 other", "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": "Capitol Hill trade: Hon. Tim Moore picks up TNA ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030522.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836150}, {"id": "HOUSE-2025-20029134-T14", "src": "CONGRESS", "ticker": "TNA", "cik": "", "company": "Direxion Small Cap Bull 3X ETF", "company_raw": "-\n$100,000\nF S: New\nL: US\nD: ETF\nDirexion Daily Small Cap Bull 3X ETF", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14 \u00b7 other", "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": "Capitol Hill trade: Hon. Tim Moore picks up TNA ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837590}, {"id": "HOUSE-2025-20029134-T10", "src": "CONGRESS", "ticker": "TNA", "cik": "", "company": "Direxion Small Cap Bull 3X ETF", "company_raw": "-\n$100,000\nF S: New\nL: US\nD: ETF\nDirexion Daily Small Cap Bull 3X ETF", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14 \u00b7 other", "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": "Capitol Hill trade: Hon. Tim Moore picks up TNA ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 864950}, {"id": "HOUSE-2025-20029134-T12", "src": "CONGRESS", "ticker": "TNA", "cik": "", "company": "Direxion Small Cap Bull 3X ETF", "company_raw": "-\n$100,000\nF S: New\nL: US\nD: ETF\nDirexion Daily Small Cap Bull 3X ETF", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14 \u00b7 other", "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": "Capitol Hill trade: Hon. Tim Moore picks up TNA ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866390}, {"id": "HOUSE-2025-20029134-T11", "src": "CONGRESS", "ticker": "TNA", "cik": "", "company": "Direxion Small Cap Bull 3X ETF", "company_raw": "-\n$50,000\nF S: New\nL: US\nD: ETF\nDirexion Daily Small Cap Bull 3X ETF", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14 \u00b7 other", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up TNA ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867830}, {"id": "HOUSE-2025-20029134-T13", "src": "CONGRESS", "ticker": "TNA", "cik": "", "company": "Direxion Small Cap Bull 3X ETF", "company_raw": "-\n$50,000\nF S: New\nL: US\nD: ETF\nDirexion Daily Small Cap Bull 3X ETF", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14 \u00b7 other", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up TNA ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872150}, {"id": "HOUSE-2025-20029134-T9", "src": "CONGRESS", "ticker": "TNA", "cik": "", "company": "Direxion Small Cap Bull 3X ETF", "company_raw": "-\n$250,000\nF S: New\nL: US\nD: ETF\nDirexion Daily Small Cap Bull 3X ETF", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14 \u00b7 other", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up TNA ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf", "trade_date": "2025-03-06", "timestamp": "2025-03-06", "mins": 873590}, {"id": "HOUSE-2025-20029134-T8", "src": "CONGRESS", "ticker": "TNA", "cik": "", "company": "Direxion Small Cap Bull 3X ETF", "company_raw": "$50,000\nF S: New\nL: US\nD: ETF\nDirexion Daily Small Cap Bull 3X ETF\n-", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14 \u00b7 other", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up TNA ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf", "trade_date": "2025-03-04", "timestamp": "2025-03-04", "mins": 876470}, {"id": "HOUSE-2025-20029134-T7", "src": "CONGRESS", "ticker": "TNA", "cik": "", "company": "Direxion Small Cap Bull 3X ETF", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nDirexion Daily Small Cap Bull 3X ETF\n-", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14 \u00b7 other", "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": "Capitol Hill trade: Hon. Tim Moore picks up TNA ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877910}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14 \u00b7 other", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 455013.0, "sold": 0, "net": 455013.0, "trades": 13, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2025-05-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030516.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030522.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-04-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030522.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-04-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030522.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030522.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-03-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-03-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-03-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-03-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf"}, {"action": "BUY", "amount": 100001.0, "date": "2025-03-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2025-05-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030516.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "TNA", "has_prices": true, "summary": {"n": 13, "avg": 1.6538835890343415, "win_rate": 1.0, "best": 2.905857740585774, "worst": 1.1900293255131966, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14 \u00b7 other", "amount": 15001.0, "date": "2025-05-27", "score": 0.0, "ref_price": 30.25, "return": 1.4687603305785126}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14 \u00b7 other", "amount": 15001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 19.12, "return": 2.905857740585774}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14 \u00b7 other", "amount": 50001.0, "date": "2025-04-04", "score": 0.0, "ref_price": 21.32, "return": 2.5028142589118203}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14 \u00b7 other", "amount": 50001.0, "date": "2025-04-03", "score": 0.0, "ref_price": 24.68, "return": 2.0259319286871964}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14 \u00b7 other", "amount": 15001.0, "date": "2025-04-01", "score": 0.0, "ref_price": 29.24, "return": 1.5540355677154587}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14 \u00b7 other", "amount": 15001.0, "date": "2025-03-31", "score": 0.0, "ref_price": 29.26, "return": 1.55228981544771}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14 \u00b7 other", "amount": 15001.0, "date": "2025-03-12", "score": 0.0, "ref_price": 30.24, "return": 1.46957671957672}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14 \u00b7 other", "amount": 15001.0, "date": "2025-03-11", "score": 0.0, "ref_price": 30.11, "return": 1.480239123214879}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14 \u00b7 other", "amount": 50001.0, "date": "2025-03-10", "score": 0.0, "ref_price": 30.11, "return": 1.480239123214879}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14 \u00b7 other", "amount": 50001.0, "date": "2025-03-07", "score": 0.0, "ref_price": 32.6, "return": 1.29079754601227}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14 \u00b7 other", "amount": 50001.0, "date": "2025-03-06", "score": 0.0, "ref_price": 32.3, "return": 1.312074303405573}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14 \u00b7 other", "amount": 100001.0, "date": "2025-03-04", "score": 0.0, "ref_price": 32.93, "return": 1.2678408745824479}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14 \u00b7 other", "amount": 15001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 34.1, "return": 1.1900293255131966}]}, "price_series": [{"date": "2016-08-08", "close": 38.215, "volume": 6268378.0}, {"date": "2016-08-09", "close": 38.33, "volume": 5643286.0}, {"date": "2016-08-10", "close": 37.545, "volume": 8054904.0}, {"date": "2016-08-11", "close": 38.04, "volume": 5866462.0}, {"date": "2016-08-12", "close": 38.15, "volume": 6456294.0}, {"date": "2016-08-15", "close": 39.2996, "volume": 6030828.0}, {"date": "2016-08-16", "close": 38.35, "volume": 5959546.0}, {"date": "2016-08-17", "close": 38.035, "volume": 7165104.0}, {"date": "2016-08-18", "close": 38.825, "volume": 5737948.0}, {"date": "2016-08-19", "close": 38.79, "volume": 5131610.0}, {"date": "2016-08-22", "close": 39.05, "volume": 7804342.0}, {"date": "2016-08-23", "close": 39.885, "volume": 5503840.0}, {"date": "2016-08-24", "close": 38.945, "volume": 7420558.0}, {"date": "2016-08-25", "close": 39.135, "volume": 5442166.0}, {"date": "2016-08-26", "close": 38.895, "volume": 8796936.0}, {"date": "2016-08-29", "close": 39.535, "volume": 4555484.0}, {"date": "2016-08-30", "close": 39.73, "volume": 5688856.0}, {"date": "2016-08-31", "close": 39.07, "volume": 8376938.0}, {"date": "2016-09-01", "close": 39.125, "volume": 7386992.0}, {"date": "2016-09-02", "close": 40.255, "volume": 6031154.0}, {"date": "2016-09-06", "close": 40.43, "volume": 5256384.0}, {"date": "2016-09-07", "close": 41.145, "volume": 4504098.0}, {"date": "2016-09-08", "close": 40.92, "volume": 6130084.0}, {"date": "2016-09-09", "close": 37.065, "volume": 10994730.0}, {"date": "2016-09-12", "close": 38.595, "volume": 11143436.0}, {"date": "2016-09-13", "close": 36.405, "volume": 10252604.0}, {"date": "2016-09-14", "close": 36.39, "volume": 6463144.0}, {"date": "2016-09-15", "close": 37.745, "volume": 6033670.0}, {"date": "2016-09-16", "close": 37.53, "volume": 5476316.0}, {"date": "2016-09-19", "close": 38.27, "volume": 6745484.0}, {"date": "2016-09-20", "close": 37.84, "volume": 4365188.0}, {"date": "2016-09-21", "close": 39.39, "volume": 8497540.0}, {"date": "2016-09-22", "close": 41.125, "volume": 7490424.0}, {"date": "2016-09-23", "close": 40.265, "volume": 5067420.0}, {"date": "2016-09-26", "close": 39.095, "volume": 5899028.0}, {"date": "2016-09-27", "close": 39.55, "volume": 6615586.0}, {"date": "2016-09-28", "close": 40.405, "volume": 7114140.0}, {"date": "2016-09-29", "close": 38.665, "volume": 8878244.0}, {"date": "2016-09-30", "close": 39.92, "volume": 7458396.0}, {"date": "2016-10-03", "close": 39.52, "volume": 6305858.0}, {"date": "2016-10-04", "close": 38.97, "volume": 8475616.0}, {"date": "2016-10-05", "close": 39.655, "volume": 5543264.0}, {"date": "2016-10-06", "close": 39.51, "volume": 6503820.0}, {"date": "2016-10-07", "close": 38.535, "volume": 7929610.0}, {"date": "2016-10-10", "close": 39.89, "volume": 6028044.0}, {"date": "2016-10-11", "close": 37.72, "volume": 11318148.0}, {"date": "2016-10-12", "close": 37.66, "volume": 6577906.0}, {"date": "2016-10-13", "close": 36.705, "volume": 10228236.0}, {"date": "2016-10-14", "close": 36.255, "volume": 8119616.0}, {"date": "2016-10-17", "close": 36.155, "volume": 4812050.0}, {"date": "2016-10-18", "close": 36.725, "volume": 4944542.0}, {"date": "2016-10-19", "close": 37.19, "volume": 5620296.0}, {"date": "2016-10-20", "close": 36.875, "volume": 6946750.0}, {"date": "2016-10-21", "close": 36.785, "volume": 4955630.0}, {"date": "2016-10-24", "close": 37.515, "volume": 5554300.0}, {"date": "2016-10-25", "close": 36.67, "volume": 5245742.0}, {"date": "2016-10-26", "close": 35.625, "volume": 8430274.0}, {"date": "2016-10-27", "close": 34.37, "volume": 6980962.0}, {"date": "2016-10-28", "close": 34.1, "volume": 6947848.0}, {"date": "2016-10-31", "close": 34.44, "volume": 3644820.0}, {"date": "2016-11-01", "close": 33.185, "volume": 6973902.0}, {"date": "2016-11-02", "close": 31.95, "volume": 6962838.0}, {"date": "2016-11-03", "close": 31.47, "volume": 5442830.0}, {"date": "2016-11-04", "close": 32.05, "volume": 8404632.0}, {"date": "2016-11-07", "close": 34.35, "volume": 8245236.0}, {"date": "2016-11-08", "close": 34.625, "volume": 7292074.0}, {"date": "2016-11-09", "close": 37.85, "volume": 16102746.0}, {"date": "2016-11-10", "close": 39.6, "volume": 16112874.0}, {"date": "2016-11-11", "close": 42.47, "volume": 11781268.0}, {"date": "2016-11-14", "close": 44.195, "volume": 12333228.0}, {"date": "2016-11-15", "close": 44.565, "volume": 7455190.0}, {"date": "2016-11-16", "close": 44.605, "volume": 7329910.0}, {"date": "2016-11-17", "close": 45.385, "volume": 9359646.0}, {"date": "2016-11-18", "close": 46.045, "volume": 6121512.0}, {"date": "2016-11-21", "close": 46.71, "volume": 7912444.0}, {"date": "2016-11-22", "close": 48.0, "volume": 5991804.0}, {"date": "2016-11-23", "close": 48.84, "volume": 7380160.0}, {"date": "2016-11-25", "close": 49.37, "volume": 3484526.0}, {"date": "2016-11-28", "close": 47.485, "volume": 7587894.0}, {"date": "2016-11-29", "close": 47.375, "volume": 6577054.0}, {"date": "2016-11-30", "close": 46.655, "volume": 7318024.0}, {"date": "2016-12-01", "close": 45.895, "volume": 8624760.0}, {"date": "2016-12-02", "close": 45.875, "volume": 5737642.0}, {"date": "2016-12-05", "close": 48.28, "volume": 7736808.0}, {"date": "2016-12-06", "close": 49.855, "volume": 8199988.0}, {"date": "2016-12-07", "close": 51.21, "volume": 7954558.0}, {"date": "2016-12-08", "close": 53.7, "volume": 11137454.0}, {"date": "2016-12-09", "close": 53.935, "volume": 8676098.0}, {"date": "2016-12-12", "close": 52.225, "volume": 10052470.0}, {"date": "2016-12-13", "close": 52.255, "volume": 11038510.0}, {"date": "2016-12-14", "close": 50.29, "volume": 10189262.0}, {"date": "2016-12-15", "close": 51.49, "volume": 9983674.0}, {"date": "2016-12-16", "close": 51.145, "volume": 8933756.0}, {"date": "2016-12-19", "close": 52.16, "volume": 6424832.0}, {"date": "2016-12-20", "close": 53.495, "volume": 6417970.0}, {"date": "2016-12-21", "close": 52.48, "volume": 4904304.0}, {"date": "2016-12-22", "close": 51.135, "volume": 7124180.0}, {"date": "2016-12-23", "close": 51.9, "volume": 3367798.0}, {"date": "2016-12-27", "close": 52.645, "volume": 4067028.0}, {"date": "2016-12-28", "close": 50.975, "volume": 6332490.0}, {"date": "2016-12-29", "close": 51.125, "volume": 5760248.0}, {"date": "2016-12-30", "close": 50.575, "volume": 5272232.0}, {"date": "2017-01-03", "close": 51.25, "volume": 9812452.0}, {"date": "2017-01-04", "close": 53.875, "volume": 8076784.0}, {"date": "2017-01-05", "close": 51.895, "volume": 6198498.0}, {"date": "2017-01-06", "close": 51.4, "volume": 5718482.0}, {"date": "2017-01-09", "close": 50.345, "volume": 6985384.0}, {"date": "2017-01-10", "close": 51.83, "volume": 6959490.0}, {"date": "2017-01-11", "close": 52.07, "volume": 7810688.0}, {"date": "2017-01-12", "close": 50.84, "volume": 11522608.0}, {"date": "2017-01-13", "close": 51.95, "volume": 6475516.0}, {"date": "2017-01-17", "close": 49.765, "volume": 9084016.0}, {"date": "2017-01-18", "close": 50.305, "volume": 6734538.0}, {"date": "2017-01-19", "close": 49.035, "volume": 8492832.0}, {"date": "2017-01-20", "close": 49.76, "volume": 7659792.0}, {"date": "2017-01-23", "close": 49.195, "volume": 6789670.0}, {"date": "2017-01-24", "close": 51.345, "volume": 7569192.0}, {"date": "2017-01-25", "close": 52.915, "volume": 6729358.0}, {"date": "2017-01-26", "close": 52.295, "volume": 5976378.0}, {"date": "2017-01-27", "close": 51.685, "volume": 5387730.0}, {"date": "2017-01-30", "close": 49.63, "volume": 10238858.0}, {"date": "2017-01-31", "close": 50.55, "volume": 7602824.0}, {"date": "2017-02-01", "close": 50.56, "volume": 9598792.0}, {"date": "2017-02-02", "close": 50.03, "volume": 6513470.0}, {"date": "2017-02-03", "close": 52.3, "volume": 7762628.0}, {"date": "2017-02-06", "close": 51.155, "volume": 6418334.0}, {"date": "2017-02-07", "close": 50.52, "volume": 6461148.0}, {"date": "2017-02-08", "close": 50.245, "volume": 7128786.0}, {"date": "2017-02-09", "close": 52.36, "volume": 7097512.0}, {"date": "2017-02-10", "close": 53.51, "volume": 5810642.0}, {"date": "2017-02-13", "close": 53.95, "volume": 4847288.0}, {"date": "2017-02-14", "close": 54.485, "volume": 4214538.0}, {"date": "2017-02-15", "close": 55.42, "volume": 5853612.0}, {"date": "2017-02-16", "close": 54.9, "volume": 5136378.0}, {"date": "2017-02-17", "close": 54.86, "volume": 4655494.0}, {"date": "2017-02-21", "close": 56.065, "volume": 5476974.0}, {"date": "2017-02-22", "close": 55.44, "volume": 3854578.0}, {"date": "2017-02-23", "close": 54.35, "volume": 7482040.0}, {"date": "2017-02-24", "close": 54.23, "volume": 3851778.0}, {"date": "2017-02-27", "close": 55.77, "volume": 4608378.0}, {"date": "2017-02-28", "close": 53.29, "volume": 6695726.0}, {"date": "2017-03-01", "close": 56.195, "volume": 7045860.0}, {"date": "2017-03-02", "close": 54.27, "volume": 5151160.0}, {"date": "2017-03-03", "close": 54.11, "volume": 5754360.0}, {"date": "2017-03-06", "close": 53.0, "volume": 6322758.0}, {"date": "2017-03-07", "close": 51.905, "volume": 5688412.0}, {"date": "2017-03-08", "close": 50.9, "volume": 7388450.0}, {"date": "2017-03-09", "close": 50.31, "volume": 6816946.0}, {"date": "2017-03-10", "close": 50.885, "volume": 6643198.0}, {"date": "2017-03-13", "close": 51.315, "volume": 4435504.0}, {"date": "2017-03-14", "close": 50.51, "volume": 5771078.0}, {"date": "2017-03-15", "close": 52.81, "volume": 6641170.0}, {"date": "2017-03-16", "close": 53.12, "volume": 5581898.0}, {"date": "2017-03-17", "close": 53.62, "volume": 5338334.0}, {"date": "2017-03-20", "close": 52.8952, "volume": 5811450.0}, {"date": "2017-03-21", "close": 48.655, "volume": 13041410.0}, {"date": "2017-03-22", "close": 48.545, "volume": 9907626.0}, {"date": "2017-03-23", "close": 49.33, "volume": 7812082.0}, {"date": "2017-03-24", "close": 49.55, "volume": 7715020.0}, {"date": "2017-03-27", "close": 49.825, "volume": 8608920.0}, {"date": "2017-03-28", "close": 50.925, "volume": 7563170.0}, {"date": "2017-03-29", "close": 51.475, "volume": 5529234.0}, {"date": "2017-03-30", "close": 52.59, "volume": 6316864.0}, {"date": "2017-03-31", "close": 52.885, "volume": 6619386.0}, {"date": "2017-04-03", "close": 51.17, "volume": 11162068.0}, {"date": "2017-04-04", "close": 50.965, "volume": 6501914.0}, {"date": "2017-04-05", "close": 49.205, "volume": 10005732.0}, {"date": "2017-04-06", "close": 50.59, "volume": 7231354.0}, {"date": "2017-04-07", "close": 50.535, "volume": 5630068.0}, {"date": "2017-04-10", "close": 50.775, "volume": 7040572.0}, {"date": "2017-04-11", "close": 52.045, "volume": 7109648.0}, {"date": "2017-04-12", "close": 49.945, "volume": 10505078.0}, {"date": "2017-04-13", "close": 48.42, "volume": 9021178.0}, {"date": "2017-04-17", "close": 50.105, "volume": 5988508.0}, {"date": "2017-04-18", "close": 50.165, "volume": 7332132.0}, {"date": "2017-04-19", "close": 50.725, "volume": 7756600.0}, {"date": "2017-04-20", "close": 52.635, "volume": 7839530.0}, {"date": "2017-04-21", "close": 52.2, "volume": 5408452.0}, {"date": "2017-04-24", "close": 54.185, "volume": 6406162.0}, {"date": "2017-04-25", "close": 55.725, "volume": 4444126.0}, {"date": "2017-04-26", "close": 56.6, "volume": 7034938.0}, {"date": "2017-04-27", "close": 56.545, "volume": 4700544.0}, {"date": "2017-04-28", "close": 54.345, "volume": 5538536.0}, {"date": "2017-05-01", "close": 55.19, "volume": 3985804.0}, {"date": "2017-05-02", "close": 54.35, "volume": 3633303.0}, {"date": "2017-05-03", "close": 53.47, "volume": 3496911.0}, {"date": "2017-05-04", "close": 53.15, "volume": 3658452.0}, {"date": "2017-05-05", "close": 54.14, "volume": 3198996.0}, {"date": "2017-05-08", "close": 53.44, "volume": 3182385.0}, {"date": "2017-05-09", "close": 53.4, "volume": 3364337.0}, {"date": "2017-05-10", "close": 54.34, "volume": 3855368.0}, {"date": "2017-05-11", "close": 53.27, "volume": 5685213.0}, {"date": "2017-05-12", "close": 52.43, "volume": 3530517.0}, {"date": "2017-05-15", "close": 53.59, "volume": 4081042.0}, {"date": "2017-05-16", "close": 53.66, "volume": 4504156.0}, {"date": "2017-05-17", "close": 49.36, "volume": 9333954.0}, {"date": "2017-05-18", "close": 49.79, "volume": 6640881.0}, {"date": "2017-05-19", "close": 50.48, "volume": 4160303.0}, {"date": "2017-05-22", "close": 51.52, "volume": 5023908.0}, {"date": "2017-05-23", "close": 52.05, "volume": 4568609.0}, {"date": "2017-05-24", "close": 52.17, "volume": 4221016.0}, {"date": "2017-05-25", "close": 52.24, "volume": 4360199.0}, {"date": "2017-05-26", "close": 52.16, "volume": 2756669.0}, {"date": "2017-05-30", "close": 50.97, "volume": 4377569.0}, {"date": "2017-05-31", "close": 50.82, "volume": 5668080.0}, {"date": "2017-06-01", "close": 53.72, "volume": 6386133.0}, {"date": "2017-06-02", "close": 54.78, "volume": 7608153.0}, {"date": "2017-06-05", "close": 53.79, "volume": 4267295.0}, {"date": "2017-06-06", "close": 53.59, "volume": 5350875.0}, {"date": "2017-06-07", "close": 53.79, "volume": 4133738.0}, {"date": "2017-06-08", "close": 55.91, "volume": 6048392.0}, {"date": "2017-06-09", "close": 56.73, "volume": 9062987.0}, {"date": "2017-06-12", "close": 56.5, "volume": 4688008.0}, {"date": "2017-06-13", "close": 57.33, "volume": 3868133.0}, {"date": "2017-06-14", "close": 56.37, "volume": 5337723.0}, {"date": "2017-06-15", "close": 55.54, "volume": 3856949.0}, {"date": "2017-06-16", "close": 55.07, "volume": 3373643.0}, {"date": "2017-06-19", "close": 56.25, "volume": 4408913.0}, {"date": "2017-06-20", "close": 54.54, "volume": 3047339.0}, {"date": "2017-06-21", "close": 54.18, "volume": 3356103.0}, {"date": "2017-06-22", "close": 54.73, "volume": 3432478.0}, {"date": "2017-06-23", "close": 55.78, "volume": 3205281.0}, {"date": "2017-06-26", "close": 56.05, "volume": 3632101.0}, {"date": "2017-06-27", "close": 54.61, "volume": 3755576.0}, {"date": "2017-06-28", "close": 57.11, "volume": 3739339.0}, {"date": "2017-06-29", "close": 56.03, "volume": 5114809.0}, {"date": "2017-06-30", "close": 55.75, "volume": 2830830.0}, {"date": "2017-07-03", "close": 57.1, "volume": 2622355.0}, {"date": "2017-07-05", "close": 56.58, "volume": 4118646.0}, {"date": "2017-07-06", "close": 54.32, "volume": 4677374.0}, {"date": "2017-07-07", "close": 55.83, "volume": 3455717.0}, {"date": "2017-07-10", "close": 55.19, "volume": 3674132.0}, {"date": "2017-07-11", "close": 55.61, "volume": 3283944.0}, {"date": "2017-07-12", "close": 56.87, "volume": 3779226.0}, {"date": "2017-07-13", "close": 57.0, "volume": 3223705.0}, {"date": "2017-07-14", "close": 57.28, "volume": 2408783.0}, {"date": "2017-07-17", "close": 57.72, "volume": 2675173.0}, {"date": "2017-07-18", "close": 57.24, "volume": 3161086.0}, {"date": "2017-07-19", "close": 58.95, "volume": 3038795.0}, {"date": "2017-07-20", "close": 59.06, "volume": 2950778.0}, {"date": "2017-07-21", "close": 58.26, "volume": 3075756.0}, {"date": "2017-07-24", "close": 58.45, "volume": 3116473.0}, {"date": "2017-07-25", "close": 60.03, "volume": 3346748.0}, {"date": "2017-07-26", "close": 59.11, "volume": 2679477.0}, {"date": "2017-07-27", "close": 57.94, "volume": 4175310.0}, {"date": "2017-07-28", "close": 57.46, "volume": 3386773.0}, {"date": "2017-07-31", "close": 56.93, "volume": 3335116.0}, {"date": "2017-08-01", "close": 57.26, "volume": 2693603.0}, {"date": "2017-08-02", "close": 55.41, "volume": 4260665.0}, {"date": "2017-08-03", "close": 54.55, "volume": 2935620.0}, {"date": "2017-08-04", "close": 55.29, "volume": 2426265.0}, {"date": "2017-08-07", "close": 55.6, "volume": 2471714.0}, {"date": "2017-08-08", "close": 55.04, "volume": 4276706.0}, {"date": "2017-08-09", "close": 53.61, "volume": 4569992.0}, {"date": "2017-08-10", "close": 50.76, "volume": 5568216.0}, {"date": "2017-08-11", "close": 50.86, "volume": 3793490.0}, {"date": "2017-08-14", "close": 53.16, "volume": 4002834.0}, {"date": "2017-08-15", "close": 51.92, "volume": 3260079.0}, {"date": "2017-08-16", "close": 51.95, "volume": 3491751.0}, {"date": "2017-08-17", "close": 49.07, "volume": 5656390.0}, {"date": "2017-08-18", "close": 49.02, "volume": 4918525.0}, {"date": "2017-08-21", "close": 48.99, "volume": 3323840.0}, {"date": "2017-08-22", "close": 50.5, "volume": 3091737.0}, {"date": "2017-08-23", "close": 50.22, "volume": 2203663.0}, {"date": "2017-08-24", "close": 50.75, "volume": 2761835.0}, {"date": "2017-08-25", "close": 51.11, "volume": 2466400.0}, {"date": "2017-08-28", "close": 51.78, "volume": 2335700.0}, {"date": "2017-08-29", "close": 51.8, "volume": 2368629.0}, {"date": "2017-08-30", "close": 52.79, "volume": 2478613.0}, {"date": "2017-08-31", "close": 54.35, "volume": 2765715.0}, {"date": "2017-09-01", "close": 55.22, "volume": 2256851.0}, {"date": "2017-09-05", "close": 53.66, "volume": 4129398.0}, {"date": "2017-09-06", "close": 53.93, "volume": 2553240.0}, {"date": "2017-09-07", "close": 53.56, "volume": 2572031.0}, {"date": "2017-09-08", "close": 53.67, "volume": 2111550.0}, {"date": "2017-09-11", "close": 55.39, "volume": 2588036.0}, {"date": "2017-09-12", "close": 56.35, "volume": 2617909.0}, {"date": "2017-09-13", "close": 56.87, "volume": 1984334.0}, {"date": "2017-09-14", "close": 56.67, "volume": 1840894.0}, {"date": "2017-09-15", "close": 57.27, "volume": 2422577.0}, {"date": "2017-09-18", "close": 58.5, "volume": 2945913.0}, {"date": "2017-09-19", "close": 58.5, "volume": 1267032.0}, {"date": "2017-09-20", "close": 59.1, "volume": 2049351.0}, {"date": "2017-09-21", "close": 58.94, "volume": 1951015.0}, {"date": "2017-09-22", "close": 59.6, "volume": 1991391.0}, {"date": "2017-09-25", "close": 59.92, "volume": 3503411.0}, {"date": "2017-09-26", "close": 60.47, "volume": 2396281.0}, {"date": "2017-09-27", "close": 64.04, "volume": 4694553.0}, {"date": "2017-09-28", "close": 64.54, "volume": 3670441.0}, {"date": "2017-09-29", "close": 64.9, "volume": 3021521.0}, {"date": "2017-10-02", "close": 67.32, "volume": 3409462.0}, {"date": "2017-10-03", "close": 67.75, "volume": 3083797.0}, {"date": "2017-10-04", "close": 67.13, "volume": 3464744.0}, {"date": "2017-10-05", "close": 67.66, "volume": 2915901.0}, {"date": "2017-10-06", "close": 67.37, "volume": 2875919.0}, {"date": "2017-10-09", "close": 66.55, "volume": 3120332.0}, {"date": "2017-10-10", "close": 67.1, "volume": 2939739.0}, {"date": "2017-10-11", "close": 66.94, "volume": 1432363.0}, {"date": "2017-10-12", "close": 66.74, "volume": 2163581.0}, {"date": "2017-10-13", "close": 66.43, "volume": 2731213.0}, {"date": "2017-10-16", "close": 66.25, "volume": 3428551.0}, {"date": "2017-10-17", "close": 65.66, "volume": 2954184.0}, {"date": "2017-10-18", "close": 66.55, "volume": 2517636.0}, {"date": "2017-10-19", "close": 66.32, "volume": 3121298.0}, {"date": "2017-10-20", "close": 67.18, "volume": 3019696.0}, {"date": "2017-10-23", "close": 65.68, "volume": 3121313.0}, {"date": "2017-10-24", "close": 66.07, "volume": 2771367.0}, {"date": "2017-10-25", "close": 65.1, "volume": 4073508.0}, {"date": "2017-10-26", "close": 65.56, "volume": 2074583.0}, {"date": "2017-10-27", "close": 66.87, "volume": 4762532.0}, {"date": "2017-10-30", "close": 64.76, "volume": 5313476.0}, {"date": "2017-10-31", "close": 66.16, "volume": 3553033.0}, {"date": "2017-11-01", "close": 64.89, "volume": 5431372.0}, {"date": "2017-11-02", "close": 65.35, "volume": 3583544.0}, {"date": "2017-11-03", "close": 65.12, "volume": 2703088.0}, {"date": "2017-11-06", "close": 65.48, "volume": 2548528.0}, {"date": "2017-11-07", "close": 63.17, "volume": 5335745.0}, {"date": "2017-11-08", "close": 63.4, "volume": 3472791.0}, {"date": "2017-11-09", "close": 62.64, "volume": 4119032.0}, {"date": "2017-11-10", "close": 62.51, "volume": 2733379.0}, {"date": "2017-11-13", "close": 62.53, "volume": 2147740.0}, {"date": "2017-11-14", "close": 62.05, "volume": 2711147.0}, {"date": "2017-11-15", "close": 61.23, "volume": 3034643.0}, {"date": "2017-11-16", "close": 63.94, "volume": 3345212.0}, {"date": "2017-11-17", "close": 64.74, "volume": 2360016.0}, {"date": "2017-11-20", "close": 66.15, "volume": 2892844.0}, {"date": "2017-11-21", "close": 68.23, "volume": 4306111.0}, {"date": "2017-11-22", "close": 68.01, "volume": 2206972.0}, {"date": "2017-11-24", "close": 68.08, "volume": 1582847.0}, {"date": "2017-11-27", "close": 67.39, "volume": 2939488.0}, {"date": "2017-11-28", "close": 70.59, "volume": 4308569.0}, {"date": "2017-11-29", "close": 71.26, "volume": 3752417.0}, {"date": "2017-11-30", "close": 71.59, "volume": 4683543.0}, {"date": "2017-12-01", "close": 70.72, "volume": 7220171.0}, {"date": "2017-12-04", "close": 70.01, "volume": 4682876.0}, {"date": "2017-12-05", "close": 67.93, "volume": 4389314.0}, {"date": "2017-12-06", "close": 67.0, "volume": 4383071.0}, {"date": "2017-12-07", "close": 68.33, "volume": 4069444.0}, {"date": "2017-12-08", "close": 68.48, "volume": 3197761.0}, {"date": "2017-12-11", "close": 68.37, "volume": 3193940.0}, {"date": "2017-12-12", "close": 67.81, "volume": 2281455.0}, {"date": "2017-12-13", "close": 68.93, "volume": 4035584.0}, {"date": "2017-12-14", "close": 66.7, "volume": 4935136.0}, {"date": "2017-12-15", "close": 69.51, "volume": 4961177.0}, {"date": "2017-12-18", "close": 72.27, "volume": 3706009.0}, {"date": "2017-12-19", "close": 70.44, "volume": 3771592.0}, {"date": "2017-12-20", "close": 70.81, "volume": 3177877.0}, {"date": "2017-12-21", "close": 71.74, "volume": 2739002.0}, {"date": "2017-12-22", "close": 71.33, "volume": 1675175.0}, {"date": "2017-12-26", "close": 71.41, "volume": 1883083.0}, {"date": "2017-12-27", "close": 71.3, "volume": 2107246.0}, {"date": "2017-12-28", "close": 72.04, "volume": 1751030.0}, {"date": "2017-12-29", "close": 70.27, "volume": 3437749.0}, {"date": "2018-01-02", "close": 72.26, "volume": 3230585.0}, {"date": "2018-01-03", "close": 72.45, "volume": 3006177.0}, {"date": "2018-01-04", "close": 72.98, "volume": 3096712.0}, {"date": "2018-01-05", "close": 73.46, "volume": 3927712.0}, {"date": "2018-01-08", "close": 73.74, "volume": 4226979.0}, {"date": "2018-01-09", "close": 73.49, "volume": 2925620.0}, {"date": "2018-01-10", "close": 73.43, "volume": 3334979.0}, {"date": "2018-01-11", "close": 77.27, "volume": 3895962.0}, {"date": "2018-01-12", "close": 78.18, "volume": 3188196.0}, {"date": "2018-01-16", "close": 75.24, "volume": 5502283.0}, {"date": "2018-01-17", "close": 77.37, "volume": 3432857.0}, {"date": "2018-01-18", "close": 75.8, "volume": 3621310.0}, {"date": "2018-01-19", "close": 78.65, "volume": 4019801.0}, {"date": "2018-01-22", "close": 79.89, "volume": 3323975.0}, {"date": "2018-01-23", "close": 80.67, "volume": 3478744.0}, {"date": "2018-01-24", "close": 79.26, "volume": 4207181.0}, {"date": "2018-01-25", "close": 79.32, "volume": 3547703.0}, {"date": "2018-01-26", "close": 80.14, "volume": 2474009.0}, {"date": "2018-01-29", "close": 78.79, "volume": 3108138.0}, {"date": "2018-01-30", "close": 76.56, "volume": 3729770.0}, {"date": "2018-01-31", "close": 75.41, "volume": 3351408.0}, {"date": "2018-02-01", "close": 76.02, "volume": 3020388.0}, {"date": "2018-02-02", "close": 71.66, "volume": 5429646.0}, {"date": "2018-02-05", "close": 63.54, "volume": 6667450.0}, {"date": "2018-02-06", "close": 65.67, "volume": 6565774.0}, {"date": "2018-02-07", "close": 65.73, "volume": 3987364.0}, {"date": "2018-02-08", "close": 60.01, "volume": 4642648.0}, {"date": "2018-02-09", "close": 61.52, "volume": 6967558.0}, {"date": "2018-02-12", "close": 63.32, "volume": 4416904.0}, {"date": "2018-02-13", "close": 63.77, "volume": 2540880.0}, {"date": "2018-02-14", "close": 67.06, "volume": 4331983.0}, {"date": "2018-02-15", "close": 69.28, "volume": 3644492.0}, {"date": "2018-02-16", "close": 69.91, "volume": 3032832.0}, {"date": "2018-02-20", "close": 68.3, "volume": 3039951.0}, {"date": "2018-02-21", "close": 68.5, "volume": 3794911.0}, {"date": "2018-02-22", "close": 68.15, "volume": 2895116.0}, {"date": "2018-02-23", "close": 70.78, "volume": 3223765.0}, {"date": "2018-02-26", "close": 72.14, "volume": 3217020.0}, {"date": "2018-02-27", "close": 69.11, "volume": 3940859.0}, {"date": "2018-02-28", "close": 65.9, "volume": 4750112.0}, {"date": "2018-03-01", "close": 65.28, "volume": 5671669.0}, {"date": "2018-03-02", "close": 68.42, "volume": 4833290.0}, {"date": "2018-03-05", "close": 70.13, "volume": 3613100.0}, {"date": "2018-03-06", "close": 72.39, "volume": 3734000.0}, {"date": "2018-03-07", "close": 74.28, "volume": 4221975.0}, {"date": "2018-03-08", "close": 73.87, "volume": 3467772.0}, {"date": "2018-03-09", "close": 77.28, "volume": 3491433.0}, {"date": "2018-03-12", "close": 77.8, "volume": 2415773.0}, {"date": "2018-03-13", "close": 76.6, "volume": 2946438.0}, {"date": "2018-03-14", "close": 75.61, "volume": 2690430.0}, {"date": "2018-03-15", "close": 74.48, "volume": 2393861.0}, {"date": "2018-03-16", "close": 75.58, "volume": 1782764.0}, {"date": "2018-03-19", "close": 73.54, "volume": 3385267.0}, {"date": "2018-03-20", "close": 73.55, "volume": 1739959.0}, {"date": "2018-03-21", "close": 74.67, "volume": 2536737.0}, {"date": "2018-03-22", "close": 69.83, "volume": 4838828.0}, {"date": "2018-03-23", "close": 65.28, "volume": 4465068.0}, {"date": "2018-03-26", "close": 69.57, "volume": 3712944.0}, {"date": "2018-03-27", "close": 65.55, "volume": 4327976.0}, {"date": "2018-03-28", "close": 65.4, "volume": 3106131.0}, {"date": "2018-03-29", "close": 67.34, "volume": 3624138.0}, {"date": "2018-04-02", "close": 62.56, "volume": 4953365.0}, {"date": "2018-04-03", "close": 65.05, "volume": 3837357.0}, {"date": "2018-04-04", "close": 67.4, "volume": 5015266.0}, {"date": "2018-04-05", "close": 69.06, "volume": 2927725.0}, {"date": "2018-04-06", "close": 65.18, "volume": 4329301.0}, {"date": "2018-04-09", "close": 65.2, "volume": 2788116.0}, {"date": "2018-04-10", "close": 68.82, "volume": 3105507.0}, {"date": "2018-04-11", "close": 69.34, "volume": 2877499.0}, {"date": "2018-04-12", "close": 70.66, "volume": 2665080.0}, {"date": "2018-04-13", "close": 69.71, "volume": 2838798.0}, {"date": "2018-04-16", "close": 71.48, "volume": 2345547.0}, {"date": "2018-04-17", "close": 73.75, "volume": 2349808.0}, {"date": "2018-04-18", "close": 74.37, "volume": 1812467.0}, {"date": "2018-04-19", "close": 72.89, "volume": 2135777.0}, {"date": "2018-04-20", "close": 71.71, "volume": 2156789.0}, {"date": "2018-04-23", "close": 71.37, "volume": 1900914.0}, {"date": "2018-04-24", "close": 70.19, "volume": 3373359.0}, {"date": "2018-04-25", "close": 69.86, "volume": 2275730.0}, {"date": "2018-04-26", "close": 70.78, "volume": 2154334.0}, {"date": "2018-04-27", "close": 70.46, "volume": 2022456.0}, {"date": "2018-04-30", "close": 68.54, "volume": 2108198.0}, {"date": "2018-05-01", "close": 69.51, "volume": 2569748.0}, {"date": "2018-05-02", "close": 70.24, "volume": 1869400.0}, {"date": "2018-05-03", "close": 69.1, "volume": 3229988.0}, {"date": "2018-05-04", "close": 71.62, "volume": 2438054.0}, {"date": "2018-05-07", "close": 73.41, "volume": 2642723.0}, {"date": "2018-05-08", "close": 74.57, "volume": 2668300.0}, {"date": "2018-05-09", "close": 75.79, "volume": 3045756.0}, {"date": "2018-05-10", "close": 76.94, "volume": 2211675.0}, {"date": "2018-05-11", "close": 77.34, "volume": 2045326.0}, {"date": "2018-05-14", "close": 76.54, "volume": 2368360.0}, {"date": "2018-05-15", "close": 76.51, "volume": 2235000.0}, {"date": "2018-05-16", "close": 78.82, "volume": 2261934.0}, {"date": "2018-05-17", "close": 79.93, "volume": 2300476.0}, {"date": "2018-05-18", "close": 80.21, "volume": 1708382.0}, {"date": "2018-05-21", "close": 81.85, "volume": 2503842.0}, {"date": "2018-05-22", "close": 80.08, "volume": 2081410.0}, {"date": "2018-05-23", "close": 80.43, "volume": 2104344.0}, {"date": "2018-05-24", "close": 80.5, "volume": 2277811.0}, {"date": "2018-05-25", "close": 80.05, "volume": 1740899.0}, {"date": "2018-05-29", "close": 79.71, "volume": 2450163.0}, {"date": "2018-05-30", "close": 83.29, "volume": 2211147.0}, {"date": "2018-05-31", "close": 81.19, "volume": 2148900.0}, {"date": "2018-06-01", "close": 83.04, "volume": 2567007.0}, {"date": "2018-06-04", "close": 84.2, "volume": 2702019.0}, {"date": "2018-06-05", "close": 85.79, "volume": 2393454.0}, {"date": "2018-06-06", "close": 87.6, "volume": 2273303.0}, {"date": "2018-06-07", "close": 86.2, "volume": 2685237.0}, {"date": "2018-06-08", "close": 87.03, "volume": 1993268.0}, {"date": "2018-06-11", "close": 87.38, "volume": 2436312.0}, {"date": "2018-06-12", "close": 88.42, "volume": 2642054.0}, {"date": "2018-06-13", "close": 87.46, "volume": 2878738.0}, {"date": "2018-06-14", "close": 88.83, "volume": 3186695.0}, {"date": "2018-06-15", "close": 88.75, "volume": 3195718.0}, {"date": "2018-06-18", "close": 90.09, "volume": 3081831.0}, {"date": "2018-06-19", "close": 90.24, "volume": 4086368.0}, {"date": "2018-06-20", "close": 92.36, "volume": 2068255.0}, {"date": "2018-06-21", "close": 89.68, "volume": 3668702.0}, {"date": "2018-06-22", "close": 88.65, "volume": 3244955.0}, {"date": "2018-06-25", "close": 84.47, "volume": 4786071.0}, {"date": "2018-06-26", "close": 86.06, "volume": 2597148.0}, {"date": "2018-06-27", "close": 81.81, "volume": 3378371.0}, {"date": "2018-06-28", "close": 82.48, "volume": 3435145.0}, {"date": "2018-06-29", "close": 82.16, "volume": 2586491.0}, {"date": "2018-07-02", "close": 83.98, "volume": 2804465.0}, {"date": "2018-07-03", "close": 84.91, "volume": 1297932.0}, {"date": "2018-07-05", "close": 87.84, "volume": 2531528.0}, {"date": "2018-07-06", "close": 90.0, "volume": 2151106.0}, {"date": "2018-07-09", "close": 91.71, "volume": 2209536.0}, {"date": "2018-07-10", "close": 90.35, "volume": 3135141.0}, {"date": "2018-07-11", "close": 88.23, "volume": 2668810.0}, {"date": "2018-07-12", "close": 89.34, "volume": 2781585.0}, {"date": "2018-07-13", "close": 88.72, "volume": 2147530.0}, {"date": "2018-07-16", "close": 87.56, "volume": 2482062.0}, {"date": "2018-07-17", "close": 88.65, "volume": 2140401.0}, {"date": "2018-07-18", "close": 89.42, "volume": 2163696.0}, {"date": "2018-07-19", "close": 91.17, "volume": 2890083.0}, {"date": "2018-07-20", "close": 90.11, "volume": 2547423.0}, {"date": "2018-07-23", "close": 90.42, "volume": 2049782.0}, {"date": "2018-07-24", "close": 87.6, "volume": 4065367.0}, {"date": "2018-07-25", "close": 88.43, "volume": 2633932.0}, {"date": "2018-07-26", "close": 89.82, "volume": 3135069.0}, {"date": "2018-07-27", "close": 84.91, "volume": 3578334.0}, {"date": "2018-07-30", "close": 83.24, "volume": 2147651.0}, {"date": "2018-07-31", "close": 85.78, "volume": 2388713.0}, {"date": "2018-08-01", "close": 85.55, "volume": 2198405.0}, {"date": "2018-08-02", "close": 87.38, "volume": 2182155.0}, {"date": "2018-08-03", "close": 86.28, "volume": 2687223.0}, {"date": "2018-08-06", "close": 87.84, "volume": 2255544.0}, {"date": "2018-08-07", "close": 88.44, "volume": 1925101.0}, {"date": "2018-08-08", "close": 88.29, "volume": 2439399.0}, {"date": "2018-08-09", "close": 88.85, "volume": 1904993.0}, {"date": "2018-08-10", "close": 88.1, "volume": 2848950.0}, {"date": "2018-08-13", "close": 86.55, "volume": 2684971.0}, {"date": "2018-08-14", "close": 89.12, "volume": 2655079.0}, {"date": "2018-08-15", "close": 85.8, "volume": 3790783.0}, {"date": "2018-08-16", "close": 87.99, "volume": 2567022.0}, {"date": "2018-08-17", "close": 89.23, "volume": 2483906.0}, {"date": "2018-08-20", "close": 89.93, "volume": 2521608.0}, {"date": "2018-08-21", "close": 92.97, "volume": 3814726.0}, {"date": "2018-08-22", "close": 93.69, "volume": 2342640.0}, {"date": "2018-08-23", "close": 92.86, "volume": 2653933.0}, {"date": "2018-08-24", "close": 94.17, "volume": 2014844.0}, {"date": "2018-08-27", "close": 94.75, "volume": 2750378.0}, {"date": "2018-08-28", "close": 94.74, "volume": 1989631.0}, {"date": "2018-08-29", "close": 95.75, "volume": 2056173.0}, {"date": "2018-08-30", "close": 95.49, "volume": 2698923.0}, {"date": "2018-08-31", "close": 96.51, "volume": 2034500.0}, {"date": "2018-09-04", "close": 95.36, "volume": 3821726.0}, {"date": "2018-09-05", "close": 94.53, "volume": 2844786.0}, {"date": "2018-09-06", "close": 92.52, "volume": 2760870.0}, {"date": "2018-09-07", "close": 92.26, "volume": 2253691.0}, {"date": "2018-09-10", "close": 92.89, "volume": 2224831.0}, {"date": "2018-09-11", "close": 93.14, "volume": 2323302.0}, {"date": "2018-09-12", "close": 92.43, "volume": 2605921.0}, {"date": "2018-09-13", "close": 92.41, "volume": 1698739.0}, {"date": "2018-09-14", "close": 93.64, "volume": 2325364.0}, {"date": "2018-09-17", "close": 90.56, "volume": 2296265.0}, {"date": "2018-09-18", "close": 91.7, "volume": 2038631.0}, {"date": "2018-09-19", "close": 90.66, "volume": 1995785.0}, {"date": "2018-09-20", "close": 93.19, "volume": 2057763.0}, {"date": "2018-09-21", "close": 91.69, "volume": 1916326.0}, {"date": "2018-09-24", "close": 90.81, "volume": 1880240.0}, {"date": "2018-09-25", "close": 91.21, "volume": 1067237.0}, {"date": "2018-09-26", "close": 88.66, "volume": 2039402.0}, {"date": "2018-09-27", "close": 88.67, "volume": 1825856.0}, {"date": "2018-09-28", "close": 89.51, "volume": 1598137.0}, {"date": "2018-10-01", "close": 85.79, "volume": 2828576.0}, {"date": "2018-10-02", "close": 83.17, "volume": 2313580.0}, {"date": "2018-10-03", "close": 85.33, "volume": 3202331.0}, {"date": "2018-10-04", "close": 81.78, "volume": 3288447.0}, {"date": "2018-10-05", "close": 79.41, "volume": 3478056.0}, {"date": "2018-10-08", "close": 78.96, "volume": 2767952.0}, {"date": "2018-10-09", "close": 77.97, "volume": 3058086.0}, {"date": "2018-10-10", "close": 71.4, "volume": 6020709.0}, {"date": "2018-10-11", "close": 67.18, "volume": 5744736.0}, {"date": "2018-10-12", "close": 67.19, "volume": 6095471.0}, {"date": "2018-10-15", "close": 67.92, "volume": 4623097.0}, {"date": "2018-10-16", "close": 73.6, "volume": 4063417.0}, {"date": "2018-10-17", "close": 72.83, "volume": 3406068.0}, {"date": "2018-10-18", "close": 68.85, "volume": 3694196.0}, {"date": "2018-10-19", "close": 66.4, "volume": 4398540.0}, {"date": "2018-10-22", "close": 65.98, "volume": 3166423.0}, {"date": "2018-10-23", "close": 64.31, "volume": 5625293.0}, {"date": "2018-10-24", "close": 56.98, "volume": 5638951.0}, {"date": "2018-10-25", "close": 60.57, "volume": 3613334.0}, {"date": "2018-10-26", "close": 58.55, "volume": 6652550.0}, {"date": "2018-10-29", "close": 57.77, "volume": 4640369.0}, {"date": "2018-10-30", "close": 61.12, "volume": 5042419.0}, {"date": "2018-10-31", "close": 61.85, "volume": 4655713.0}, {"date": "2018-11-01", "close": 65.78, "volume": 3999377.0}, {"date": "2018-11-02", "close": 66.46, "volume": 5113555.0}, {"date": "2018-11-05", "close": 66.31, "volume": 3202048.0}, {"date": "2018-11-06", "close": 67.32, "volume": 3031120.0}, {"date": "2018-11-07", "close": 70.8, "volume": 4695510.0}, {"date": "2018-11-08", "close": 70.27, "volume": 2345608.0}, {"date": "2018-11-09", "close": 66.46, "volume": 4428190.0}, {"date": "2018-11-12", "close": 62.46, "volume": 3725883.0}, {"date": "2018-11-13", "close": 61.77, "volume": 3171429.0}, {"date": "2018-11-14", "close": 60.47, "volume": 3518312.0}, {"date": "2018-11-15", "close": 63.08, "volume": 4513728.0}, {"date": "2018-11-16", "close": 63.38, "volume": 3862573.0}, {"date": "2018-11-19", "close": 59.65, "volume": 3925386.0}, {"date": "2018-11-20", "close": 56.2, "volume": 6376305.0}, {"date": "2018-11-21", "close": 58.36, "volume": 2647808.0}, {"date": "2018-11-23", "close": 58.35, "volume": 2580112.0}, {"date": "2018-11-26", "close": 60.49, "volume": 3854437.0}, {"date": "2018-11-27", "close": 59.04, "volume": 2932519.0}, {"date": "2018-11-28", "close": 63.37, "volume": 4900738.0}, {"date": "2018-11-29", "close": 62.83, "volume": 2813951.0}, {"date": "2018-11-30", "close": 63.7, "volume": 2719144.0}, {"date": "2018-12-03", "close": 65.61, "volume": 3974556.0}, {"date": "2018-12-04", "close": 57.21, "volume": 6935615.0}, {"date": "2018-12-06", "close": 56.68, "volume": 5448774.0}, {"date": "2018-12-07", "close": 53.14, "volume": 5299331.0}, {"date": "2018-12-10", "close": 52.63, "volume": 4346231.0}, {"date": "2018-12-11", "close": 52.37, "volume": 3913327.0}, {"date": "2018-12-12", "close": 53.93, "volume": 3996395.0}, {"date": "2018-12-13", "close": 51.64, "volume": 4325681.0}, {"date": "2018-12-14", "close": 49.27, "volume": 4225691.0}, {"date": "2018-12-17", "close": 45.94, "volume": 6066804.0}, {"date": "2018-12-18", "close": 45.73, "volume": 4597602.0}, {"date": "2018-12-19", "close": 42.88, "volume": 6080582.0}, {"date": "2018-12-20", "close": 40.8, "volume": 10383930.0}, {"date": "2018-12-21", "close": 37.52, "volume": 9109300.0}, {"date": "2018-12-24", "close": 35.43, "volume": 5297022.0}, {"date": "2018-12-26", "close": 40.46, "volume": 8414271.0}, {"date": "2018-12-27", "close": 40.72, "volume": 8301615.0}, {"date": "2018-12-28", "close": 41.2, "volume": 6742196.0}, {"date": "2018-12-31", "close": 42.09, "volume": 4964710.0}, {"date": "2019-01-02", "close": 42.82, "volume": 6446844.0}, {"date": "2019-01-03", "close": 40.46, "volume": 6633078.0}, {"date": "2019-01-04", "close": 45.05, "volume": 6373012.0}, {"date": "2019-01-07", "close": 47.43, "volume": 6039164.0}, {"date": "2019-01-08", "close": 49.49, "volume": 5267188.0}, {"date": "2019-01-09", "close": 50.75, "volume": 5611145.0}, {"date": "2019-01-10", "close": 51.49, "volume": 4764910.0}, {"date": "2019-01-11", "close": 51.59, "volume": 2915669.0}, {"date": "2019-01-14", "close": 50.05, "volume": 2889905.0}, {"date": "2019-01-15", "close": 51.39, "volume": 3456688.0}, {"date": "2019-01-16", "close": 52.39, "volume": 3176961.0}, {"date": "2019-01-17", "close": 53.8, "volume": 3062520.0}, {"date": "2019-01-18", "close": 55.49, "volume": 3957134.0}, {"date": "2019-01-22", "close": 52.69, "volume": 5180948.0}, {"date": "2019-01-23", "close": 52.35, "volume": 3880140.0}, {"date": "2019-01-24", "close": 53.3, "volume": 2305470.0}, {"date": "2019-01-25", "close": 55.34, "volume": 3017959.0}, {"date": "2019-01-28", "close": 54.39, "volume": 3392151.0}, {"date": "2019-01-29", "close": 54.04, "volume": 2229092.0}, {"date": "2019-01-30", "close": 55.76, "volume": 4095395.0}, {"date": "2019-01-31", "close": 57.11, "volume": 3549501.0}, {"date": "2019-02-01", "close": 57.35, "volume": 3050215.0}, {"date": "2019-02-04", "close": 59.3, "volume": 2237887.0}, {"date": "2019-02-05", "close": 59.49, "volume": 3169080.0}, {"date": "2019-02-06", "close": 59.25, "volume": 1914446.0}, {"date": "2019-02-07", "close": 57.82, "volume": 4272556.0}, {"date": "2019-02-08", "close": 57.95, "volume": 2457648.0}, {"date": "2019-02-11", "close": 59.39, "volume": 2685484.0}, {"date": "2019-02-12", "close": 61.57, "volume": 3044189.0}, {"date": "2019-02-13", "close": 62.12, "volume": 2874150.0}, {"date": "2019-02-14", "close": 62.54, "volume": 3801756.0}, {"date": "2019-02-15", "close": 65.46, "volume": 3542934.0}, {"date": "2019-02-19", "close": 66.01, "volume": 2991361.0}, {"date": "2019-02-20", "close": 66.93, "volume": 2695047.0}, {"date": "2019-02-21", "close": 66.16, "volume": 3820194.0}, {"date": "2019-02-22", "close": 67.89, "volume": 3069659.0}, {"date": "2019-02-25", "close": 67.92, "volume": 3691443.0}, {"date": "2019-02-26", "close": 66.42, "volume": 2986853.0}, {"date": "2019-02-27", "close": 66.78, "volume": 2997193.0}, {"date": "2019-02-28", "close": 66.02, "volume": 2200266.0}, {"date": "2019-03-01", "close": 67.87, "volume": 3073411.0}, {"date": "2019-03-04", "close": 66.04, "volume": 4644070.0}, {"date": "2019-03-05", "close": 65.16, "volume": 2855699.0}, {"date": "2019-03-06", "close": 61.27, "volume": 6006750.0}, {"date": "2019-03-07", "close": 59.65, "volume": 5985918.0}, {"date": "2019-03-08", "close": 59.54, "volume": 3847198.0}, {"date": "2019-03-11", "close": 62.66, "volume": 3863704.0}, {"date": "2019-03-12", "close": 62.73, "volume": 2965138.0}, {"date": "2019-03-13", "close": 63.49, "volume": 2554838.0}, {"date": "2019-03-14", "close": 62.64, "volume": 2220654.0}, {"date": "2019-03-15", "close": 63.15, "volume": 2677259.0}, {"date": "2019-03-18", "close": 64.4, "volume": 4407939.0}, {"date": "2019-03-19", "close": 63.44, "volume": 3755821.0}, {"date": "2019-03-20", "close": 61.83, "volume": 5096741.0}, {"date": "2019-03-21", "close": 64.27, "volume": 6458349.0}, {"date": "2019-03-22", "close": 57.14, "volume": 7987703.0}, {"date": "2019-03-25", "close": 57.87, "volume": 4549907.0}, {"date": "2019-03-26", "close": 59.7, "volume": 5249240.0}, {"date": "2019-03-27", "close": 59.0, "volume": 5263670.0}, {"date": "2019-03-28", "close": 60.57, "volume": 4763726.0}, {"date": "2019-03-29", "close": 61.12, "volume": 4985324.0}, {"date": "2019-04-01", "close": 63.09, "volume": 5226729.0}, {"date": "2019-04-02", "close": 62.57, "volume": 4038578.0}, {"date": "2019-04-03", "close": 63.54, "volume": 4518197.0}, {"date": "2019-04-04", "close": 64.48, "volume": 3720725.0}, {"date": "2019-04-05", "close": 66.27, "volume": 4165827.0}, {"date": "2019-04-08", "close": 65.92, "volume": 3625960.0}, {"date": "2019-04-09", "close": 63.53, "volume": 5334039.0}, {"date": "2019-04-10", "close": 66.1, "volume": 4030421.0}, {"date": "2019-04-11", "close": 65.8, "volume": 3170045.0}, {"date": "2019-04-12", "close": 66.47, "volume": 3252373.0}, {"date": "2019-04-15", "close": 65.81, "volume": 2693069.0}, {"date": "2019-04-16", "close": 66.29, "volume": 2805027.0}, {"date": "2019-04-17", "close": 64.41, "volume": 4384639.0}, {"date": "2019-04-18", "close": 63.96, "volume": 3782448.0}, {"date": "2019-04-22", "close": 63.32, "volume": 2131981.0}, {"date": "2019-04-23", "close": 66.24, "volume": 4603846.0}, {"date": "2019-04-24", "close": 66.83, "volume": 3413765.0}, {"date": "2019-04-25", "close": 65.14, "volume": 4127589.0}, {"date": "2019-04-26", "close": 67.04, "volume": 3209107.0}, {"date": "2019-04-29", "close": 67.96, "volume": 2703915.0}, {"date": "2019-04-30", "close": 66.93, "volume": 3722955.0}, {"date": "2019-05-01", "close": 65.04, "volume": 4290416.0}, {"date": "2019-05-02", "close": 65.95, "volume": 4502297.0}, {"date": "2019-05-03", "close": 69.73, "volume": 3709785.0}, {"date": "2019-05-06", "close": 69.99, "volume": 4247005.0}, {"date": "2019-05-07", "close": 65.77, "volume": 5693555.0}, {"date": "2019-05-08", "close": 64.82, "volume": 3501986.0}, {"date": "2019-05-09", "close": 64.09, "volume": 4877863.0}, {"date": "2019-05-10", "close": 64.5, "volume": 5128187.0}, {"date": "2019-05-13", "close": 58.39, "volume": 4651465.0}, {"date": "2019-05-14", "close": 60.61, "volume": 2556904.0}, {"date": "2019-05-15", "close": 61.19, "volume": 3603033.0}, {"date": "2019-05-16", "close": 62.37, "volume": 3355075.0}, {"date": "2019-05-17", "close": 59.71, "volume": 3828392.0}, {"date": "2019-05-20", "close": 58.4, "volume": 2963383.0}, {"date": "2019-05-21", "close": 60.83, "volume": 2277543.0}, {"date": "2019-05-22", "close": 59.16, "volume": 2853260.0}, {"date": "2019-05-23", "close": 55.64, "volume": 4580380.0}, {"date": "2019-05-24", "close": 56.98, "volume": 2860042.0}, {"date": "2019-05-28", "close": 55.76, "volume": 2424668.0}, {"date": "2019-05-29", "close": 54.34, "volume": 4091657.0}, {"date": "2019-05-30", "close": 53.87, "volume": 3887012.0}, {"date": "2019-05-31", "close": 51.65, "volume": 3578226.0}, {"date": "2019-06-03", "close": 52.03, "volume": 4846954.0}, {"date": "2019-06-04", "close": 56.12, "volume": 4068711.0}, {"date": "2019-06-05", "close": 56.05, "volume": 3587605.0}, {"date": "2019-06-06", "close": 55.69, "volume": 3559433.0}, {"date": "2019-06-07", "close": 56.77, "volume": 3906255.0}, {"date": "2019-06-10", "close": 57.82, "volume": 3296974.0}, {"date": "2019-06-11", "close": 57.26, "volume": 3655401.0}, {"date": "2019-06-12", "close": 57.43, "volume": 2640640.0}, {"date": "2019-06-13", "close": 59.27, "volume": 2925215.0}, {"date": "2019-06-14", "close": 57.77, "volume": 2348179.0}, {"date": "2019-06-17", "close": 58.96, "volume": 1850368.0}, {"date": "2019-06-18", "close": 60.88, "volume": 3582516.0}, {"date": "2019-06-19", "close": 61.54, "volume": 2888072.0}, {"date": "2019-06-20", "close": 62.42, "volume": 3633894.0}, {"date": "2019-06-21", "close": 60.74, "volume": 3140677.0}, {"date": "2019-06-24", "close": 58.54, "volume": 3257172.0}, {"date": "2019-06-25", "close": 57.36, "volume": 4256634.0}, {"date": "2019-06-26", "close": 56.97, "volume": 3103168.0}, {"date": "2019-06-27", "close": 60.2, "volume": 3813169.0}, {"date": "2019-06-28", "close": 62.31, "volume": 8938335.0}, {"date": "2019-07-01", "close": 62.94, "volume": 5434847.0}, {"date": "2019-07-02", "close": 61.86, "volume": 3428562.0}, {"date": "2019-07-03", "close": 63.14, "volume": 2022080.0}, {"date": "2019-07-05", "close": 63.62, "volume": 2338224.0}, {"date": "2019-07-08", "close": 61.84, "volume": 2518635.0}, {"date": "2019-07-09", "close": 61.95, "volume": 2612499.0}, {"date": "2019-07-10", "close": 62.3, "volume": 3402729.0}, {"date": "2019-07-11", "close": 61.37, "volume": 3275325.0}, {"date": "2019-07-12", "close": 62.76, "volume": 2936529.0}, {"date": "2019-07-15", "close": 61.72, "volume": 2776419.0}, {"date": "2019-07-16", "close": 61.74, "volume": 3110710.0}, {"date": "2019-07-17", "close": 60.45, "volume": 3416369.0}, {"date": "2019-07-18", "close": 61.07, "volume": 3886119.0}, {"date": "2019-07-19", "close": 60.08, "volume": 3660703.0}, {"date": "2019-07-22", "close": 59.8, "volume": 3592117.0}, {"date": "2019-07-23", "close": 61.0, "volume": 3515793.0}, {"date": "2019-07-24", "close": 64.02, "volume": 4626301.0}, {"date": "2019-07-25", "close": 61.65, "volume": 4788082.0}, {"date": "2019-07-26", "close": 63.79, "volume": 3682300.0}, {"date": "2019-07-29", "close": 62.55, "volume": 3442650.0}, {"date": "2019-07-30", "close": 64.5, "volume": 3674304.0}, {"date": "2019-07-31", "close": 63.01, "volume": 5678408.0}, {"date": "2019-08-01", "close": 60.25, "volume": 6983215.0}, {"date": "2019-08-02", "close": 58.18, "volume": 6170463.0}, {"date": "2019-08-05", "close": 52.93, "volume": 7083873.0}, {"date": "2019-08-06", "close": 54.41, "volume": 4252775.0}, {"date": "2019-08-07", "close": 54.33, "volume": 6436930.0}, {"date": "2019-08-08", "close": 57.84, "volume": 4060764.0}, {"date": "2019-08-09", "close": 55.6, "volume": 4570475.0}, {"date": "2019-08-12", "close": 53.46, "volume": 3727511.0}, {"date": "2019-08-13", "close": 55.23, "volume": 3916815.0}, {"date": "2019-08-14", "close": 50.58, "volume": 6298434.0}, {"date": "2019-08-15", "close": 49.93, "volume": 3806906.0}, {"date": "2019-08-16", "close": 53.15, "volume": 3733152.0}, {"date": "2019-08-19", "close": 54.75, "volume": 2683829.0}, {"date": "2019-08-20", "close": 53.65, "volume": 2666402.0}, {"date": "2019-08-21", "close": 54.94, "volume": 2499896.0}, {"date": "2019-08-22", "close": 54.5, "volume": 3123353.0}, {"date": "2019-08-23", "close": 49.55, "volume": 6564483.0}, {"date": "2019-08-26", "close": 51.17, "volume": 3035588.0}, {"date": "2019-08-27", "close": 48.88, "volume": 4308007.0}, {"date": "2019-08-28", "close": 50.57, "volume": 3182930.0}, {"date": "2019-08-29", "close": 53.24, "volume": 2982027.0}, {"date": "2019-08-30", "close": 52.95, "volume": 2965279.0}, {"date": "2019-09-03", "close": 50.57, "volume": 4713324.0}, {"date": "2019-09-04", "close": 51.81, "volume": 2681129.0}, {"date": "2019-09-05", "close": 54.6, "volume": 4374241.0}, {"date": "2019-09-06", "close": 53.92, "volume": 3750585.0}, {"date": "2019-09-09", "close": 56.01, "volume": 6282027.0}, {"date": "2019-09-10", "close": 58.13, "volume": 5186683.0}, {"date": "2019-09-11", "close": 61.68, "volume": 4897575.0}, {"date": "2019-09-12", "close": 61.74, "volume": 4245209.0}, {"date": "2019-09-13", "close": 62.07, "volume": 4488440.0}, {"date": "2019-09-16", "close": 62.74, "volume": 3234830.0}, {"date": "2019-09-17", "close": 62.21, "volume": 2911763.0}, {"date": "2019-09-18", "close": 61.01, "volume": 4249534.0}, {"date": "2019-09-19", "close": 60.17, "volume": 3324575.0}, {"date": "2019-09-20", "close": 59.75, "volume": 3433360.0}, {"date": "2019-09-23", "close": 59.68, "volume": 2109481.0}, {"date": "2019-09-24", "close": 56.97, "volume": 4280608.0}, {"date": "2019-09-25", "close": 58.78, "volume": 3288380.0}, {"date": "2019-09-26", "close": 56.88, "volume": 2999051.0}, {"date": "2019-09-27", "close": 55.47, "volume": 3600665.0}, {"date": "2019-09-30", "close": 55.67, "volume": 2390024.0}, {"date": "2019-10-01", "close": 52.41, "volume": 5498165.0}, {"date": "2019-10-02", "close": 51.1, "volume": 5438579.0}, {"date": "2019-10-03", "close": 51.69, "volume": 5492569.0}, {"date": "2019-10-04", "close": 53.08, "volume": 3533158.0}, {"date": "2019-10-07", "close": 52.85, "volume": 3023473.0}, {"date": "2019-10-08", "close": 50.23, "volume": 4087635.0}, {"date": "2019-10-09", "close": 50.87, "volume": 2431637.0}, {"date": "2019-10-10", "close": 51.53, "volume": 3082781.0}, {"date": "2019-10-11", "close": 54.17, "volume": 4966289.0}, {"date": "2019-10-14", "close": 53.51, "volume": 2265234.0}, {"date": "2019-10-15", "close": 55.34, "volume": 2468971.0}, {"date": "2019-10-16", "close": 55.48, "volume": 2105970.0}, {"date": "2019-10-17", "close": 57.42, "volume": 2861505.0}, {"date": "2019-10-18", "close": 56.6, "volume": 2527899.0}, {"date": "2019-10-21", "close": 58.24, "volume": 2410741.0}, {"date": "2019-10-22", "close": 58.35, "volume": 1942975.0}, {"date": "2019-10-23", "close": 58.55, "volume": 1595862.0}, {"date": "2019-10-24", "close": 58.33, "volume": 1981845.0}, {"date": "2019-10-25", "close": 59.25, "volume": 2130007.0}, {"date": "2019-10-28", "close": 60.7, "volume": 2597846.0}, {"date": "2019-10-29", "close": 61.37, "volume": 2157537.0}, {"date": "2019-10-30", "close": 60.77, "volume": 2473794.0}, {"date": "2019-10-31", "close": 59.64, "volume": 3318960.0}, {"date": "2019-11-01", "close": 62.69, "volume": 2950777.0}, {"date": "2019-11-04", "close": 63.65, "volume": 2447973.0}, {"date": "2019-11-05", "close": 63.87, "volume": 2297869.0}, {"date": "2019-11-06", "close": 62.8, "volume": 1755495.0}, {"date": "2019-11-07", "close": 63.3, "volume": 2520862.0}, {"date": "2019-11-08", "close": 63.78, "volume": 1669648.0}, {"date": "2019-11-11", "close": 63.39, "volume": 1638050.0}, {"date": "2019-11-12", "close": 63.41, "volume": 2249388.0}, {"date": "2019-11-13", "close": 62.71, "volume": 2466876.0}, {"date": "2019-11-14", "close": 62.62, "volume": 1674851.0}, {"date": "2019-11-15", "close": 63.52, "volume": 1651550.0}, {"date": "2019-11-18", "close": 62.93, "volume": 1892302.0}, {"date": "2019-11-19", "close": 63.7, "volume": 2165730.0}, {"date": "2019-11-20", "close": 63.08, "volume": 2700376.0}, {"date": "2019-11-21", "close": 62.02, "volume": 2140106.0}, {"date": "2019-11-22", "close": 62.55, "volume": 1780652.0}, {"date": "2019-11-25", "close": 66.61, "volume": 2979780.0}, {"date": "2019-11-26", "close": 66.71, "volume": 2303713.0}, {"date": "2019-11-27", "close": 68.09, "volume": 2186224.0}, {"date": "2019-11-29", "close": 66.74, "volume": 1585378.0}, {"date": "2019-12-02", "close": 64.76, "volume": 3558732.0}, {"date": "2019-12-03", "close": 64.21, "volume": 2834792.0}, {"date": "2019-12-04", "close": 65.52, "volume": 1823226.0}, {"date": "2019-12-05", "close": 65.69, "volume": 2073601.0}, {"date": "2019-12-06", "close": 67.93, "volume": 2446830.0}, {"date": "2019-12-09", "close": 67.53, "volume": 1856286.0}, {"date": "2019-12-10", "close": 67.65, "volume": 1820719.0}, {"date": "2019-12-11", "close": 67.62, "volume": 1829441.0}, {"date": "2019-12-12", "close": 69.38, "volume": 3355079.0}, {"date": "2019-12-13", "close": 68.48, "volume": 2964488.0}, {"date": "2019-12-16", "close": 69.93, "volume": 2332184.0}, {"date": "2019-12-17", "close": 70.94, "volume": 1627749.0}, {"date": "2019-12-18", "close": 71.49, "volume": 1883141.0}, {"date": "2019-12-19", "close": 72.2, "volume": 1744935.0}, {"date": "2019-12-20", "close": 72.54, "volume": 2471222.0}, {"date": "2019-12-23", "close": 72.89, "volume": 2359760.0}, {"date": "2019-12-24", "close": 73.34, "volume": 981789.0}, {"date": "2019-12-26", "close": 73.36, "volume": 1588903.0}, {"date": "2019-12-27", "close": 72.18, "volume": 2887431.0}, {"date": "2019-12-30", "close": 71.68, "volume": 2006314.0}, {"date": "2019-12-31", "close": 71.99, "volume": 2443985.0}, {"date": "2020-01-02", "close": 72.09, "volume": 4129129.0}, {"date": "2020-01-03", "close": 71.14, "volume": 2440954.0}, {"date": "2020-01-06", "close": 71.51, "volume": 2431803.0}, {"date": "2020-01-07", "close": 70.78, "volume": 1973738.0}, {"date": "2020-01-08", "close": 71.51, "volume": 2978814.0}, {"date": "2020-01-09", "close": 71.65, "volume": 2185727.0}, {"date": "2020-01-10", "close": 70.73, "volume": 2615605.0}, {"date": "2020-01-13", "close": 72.11, "volume": 2251260.0}, {"date": "2020-01-14", "close": 72.96, "volume": 3080772.0}, {"date": "2020-01-15", "close": 73.9, "volume": 2873489.0}, {"date": "2020-01-16", "close": 76.84, "volume": 2709429.0}, {"date": "2020-01-17", "close": 76.11, "volume": 2173123.0}, {"date": "2020-01-21", "close": 74.22, "volume": 2430586.0}, {"date": "2020-01-22", "close": 74.07, "volume": 1780525.0}, {"date": "2020-01-23", "close": 74.04, "volume": 1910182.0}, {"date": "2020-01-24", "close": 71.07, "volume": 3345988.0}, {"date": "2020-01-27", "close": 68.76, "volume": 3175008.0}, {"date": "2020-01-28", "close": 70.46, "volume": 1689097.0}, {"date": "2020-01-29", "close": 69.27, "volume": 1717175.0}, {"date": "2020-01-30", "close": 69.22, "volume": 2216461.0}, {"date": "2020-01-31", "close": 65.02, "volume": 3519647.0}, {"date": "2020-02-03", "close": 67.04, "volume": 2457899.0}, {"date": "2020-02-04", "close": 70.01, "volume": 2116091.0}, {"date": "2020-02-05", "close": 73.24, "volume": 2358310.0}, {"date": "2020-02-06", "close": 72.74, "volume": 2099568.0}, {"date": "2020-02-07", "close": 70.1, "volume": 2563515.0}, {"date": "2020-02-10", "close": 71.3, "volume": 1419465.0}, {"date": "2020-02-11", "close": 72.67, "volume": 2264562.0}, {"date": "2020-02-12", "close": 74.13, "volume": 1857556.0}, {"date": "2020-02-13", "close": 74.75, "volume": 2115086.0}, {"date": "2020-02-14", "close": 73.88, "volume": 1988571.0}, {"date": "2020-02-18", "close": 73.4, "volume": 1779009.0}, {"date": "2020-02-19", "close": 74.49, "volume": 1591496.0}, {"date": "2020-02-20", "close": 75.03, "volume": 2827904.0}, {"date": "2020-02-21", "close": 72.71, "volume": 2558619.0}, {"date": "2020-02-24", "close": 66.04, "volume": 3373530.0}, {"date": "2020-02-25", "close": 59.18, "volume": 4627803.0}, {"date": "2020-02-26", "close": 57.15, "volume": 3881055.0}, {"date": "2020-02-27", "close": 51.05, "volume": 5711471.0}, {"date": "2020-02-28", "close": 49.0, "volume": 6732033.0}, {"date": "2020-03-02", "close": 52.96, "volume": 4481817.0}, {"date": "2020-03-03", "close": 49.72, "volume": 5959383.0}, {"date": "2020-03-04", "close": 53.94, "volume": 3502924.0}, {"date": "2020-03-05", "close": 48.59, "volume": 4819911.0}, {"date": "2020-03-06", "close": 45.73, "volume": 4930816.0}, {"date": "2020-03-09", "close": 32.49, "volume": 6872655.0}, {"date": "2020-03-10", "close": 35.49, "volume": 6801277.0}, {"date": "2020-03-11", "close": 28.72, "volume": 8327253.0}, {"date": "2020-03-12", "close": 19.41, "volume": 15497030.0}, {"date": "2020-03-13", "close": 22.98, "volume": 11662140.0}, {"date": "2020-03-16", "close": 14.45, "volume": 12311560.0}, {"date": "2020-03-17", "close": 15.67, "volume": 14061770.0}, {"date": "2020-03-18", "close": 12.0, "volume": 17807930.0}, {"date": "2020-03-19", "close": 12.95, "volume": 18598300.0}, {"date": "2020-03-20", "close": 11.88, "volume": 17811040.0}, {"date": "2020-03-23", "close": 11.4, "volume": 26466010.0}, {"date": "2020-03-24", "close": 14.43, "volume": 19944020.0}, {"date": "2020-03-25", "close": 15.08, "volume": 23381690.0}, {"date": "2020-03-26", "close": 17.85, "volume": 17248520.0}, {"date": "2020-03-27", "close": 15.81, "volume": 17222770.0}, {"date": "2020-03-30", "close": 16.86, "volume": 12980960.0}, {"date": "2020-03-31", "close": 16.55, "volume": 18454070.0}, {"date": "2020-04-01", "close": 13.22, "volume": 16948560.0}, {"date": "2020-04-02", "close": 13.55, "volume": 17347090.0}, {"date": "2020-04-03", "close": 12.35, "volume": 17621400.0}, {"date": "2020-04-06", "close": 15.22, "volume": 17299870.0}, {"date": "2020-04-07", "close": 15.35, "volume": 29071510.0}, {"date": "2020-04-08", "close": 17.49, "volume": 22154400.0}, {"date": "2020-04-09", "close": 19.96, "volume": 34403730.0}, {"date": "2020-04-13", "close": 18.35, "volume": 25276300.0}, {"date": "2020-04-14", "close": 19.41, "volume": 21057820.0}, {"date": "2020-04-15", "close": 17.05, "volume": 20205530.0}, {"date": "2020-04-16", "close": 16.65, "volume": 23377820.0}, {"date": "2020-04-17", "close": 18.84, "volume": 23668910.0}, {"date": "2020-04-20", "close": 18.13, "volume": 21921820.0}, {"date": "2020-04-21", "close": 16.87, "volume": 25230150.0}, {"date": "2020-04-22", "close": 17.53, "volume": 13277930.0}, {"date": "2020-04-23", "close": 18.04, "volume": 23402480.0}, {"date": "2020-04-24", "close": 18.93, "volume": 19757940.0}, {"date": "2020-04-27", "close": 21.2, "volume": 23845500.0}, {"date": "2020-04-28", "close": 22.16, "volume": 31466230.0}, {"date": "2020-04-29", "close": 25.26, "volume": 30897250.0}, {"date": "2020-04-30", "close": 22.47, "volume": 26163520.0}, {"date": "2020-05-01", "close": 19.8, "volume": 24249250.0}, {"date": "2020-05-04", "close": 19.97, "volume": 18152590.0}, {"date": "2020-05-05", "close": 20.44, "volume": 27468480.0}, {"date": "2020-05-06", "close": 19.98, "volume": 20790080.0}, {"date": "2020-05-07", "close": 20.86, "volume": 22169210.0}, {"date": "2020-05-08", "close": 23.23, "volume": 27479630.0}, {"date": "2020-05-11", "close": 22.88, "volume": 28597120.0}, {"date": "2020-05-12", "close": 20.43, "volume": 24930980.0}, {"date": "2020-05-13", "close": 18.35, "volume": 32852990.0}, {"date": "2020-05-14", "close": 18.63, "volume": 39014840.0}, {"date": "2020-05-15", "close": 19.46, "volume": 24740600.0}, {"date": "2020-05-18", "close": 22.99, "volume": 30791720.0}, {"date": "2020-05-19", "close": 21.66, "volume": 30148420.0}, {"date": "2020-05-20", "close": 23.57, "volume": 30007830.0}, {"date": "2020-05-21", "close": 23.77, "volume": 34602220.0}, {"date": "2020-05-22", "close": 24.03, "volume": 22622620.0}, {"date": "2020-05-26", "close": 26.07, "volume": 27265240.0}, {"date": "2020-05-27", "close": 28.57, "volume": 33775900.0}, {"date": "2020-05-28", "close": 26.57, "volume": 31077750.0}, {"date": "2020-05-29", "close": 26.02, "volume": 31457670.0}, {"date": "2020-06-01", "close": 26.84, "volume": 22093330.0}, {"date": "2020-06-02", "close": 27.46, "volume": 26011480.0}, {"date": "2020-06-03", "close": 29.4, "volume": 21665530.0}, {"date": "2020-06-04", "close": 29.33, "volume": 28118540.0}, {"date": "2020-06-05", "close": 32.73, "volume": 28063910.0}, {"date": "2020-06-08", "close": 34.61, "volume": 20820700.0}, {"date": "2020-06-09", "close": 32.76, "volume": 24298090.0}, {"date": "2020-06-10", "close": 30.04, "volume": 37252600.0}, {"date": "2020-06-11", "close": 23.23, "volume": 49142510.0}, {"date": "2020-06-12", "close": 24.87, "volume": 43344350.0}, {"date": "2020-06-15", "close": 26.63, "volume": 36273000.0}, {"date": "2020-06-16", "close": 28.48, "volume": 39930770.0}, {"date": "2020-06-17", "close": 26.93, "volume": 25112180.0}, {"date": "2020-06-18", "close": 26.96, "volume": 18068210.0}, {"date": "2020-06-19", "close": 26.47, "volume": 24696570.0}, {"date": "2020-06-22", "close": 27.3, "volume": 18446000.0}, {"date": "2020-06-23", "close": 27.61, "volume": 16630830.0}, {"date": "2020-06-24", "close": 24.88, "volume": 34646740.0}, {"date": "2020-06-25", "close": 26.03, "volume": 25789320.0}, {"date": "2020-06-26", "close": 23.96, "volume": 28481580.0}, {"date": "2020-06-29", "close": 26.39, "volume": 30744290.0}, {"date": "2020-06-30", "close": 27.39, "volume": 25972380.0}, {"date": "2020-07-01", "close": 26.63, "volume": 30885980.0}, {"date": "2020-07-02", "close": 27.0, "volume": 24705020.0}, {"date": "2020-07-06", "close": 27.53, "volume": 23087860.0}, {"date": "2020-07-07", "close": 26.06, "volume": 22787860.0}, {"date": "2020-07-08", "close": 26.65, "volume": 23364010.0}, {"date": "2020-07-09", "close": 25.03, "volume": 32572530.0}, {"date": "2020-07-10", "close": 26.25, "volume": 25025400.0}, {"date": "2020-07-13", "close": 25.3, "volume": 27336110.0}, {"date": "2020-07-14", "close": 26.51, "volume": 29287090.0}, {"date": "2020-07-15", "close": 29.41, "volume": 31124050.0}, {"date": "2020-07-16", "close": 28.88, "volume": 24007570.0}, {"date": "2020-07-17", "close": 29.14, "volume": 19582760.0}, {"date": "2020-07-20", "close": 28.75, "volume": 19148410.0}, {"date": "2020-07-21", "close": 30.0, "volume": 24206400.0}, {"date": "2020-07-22", "close": 30.05, "volume": 15480570.0}, {"date": "2020-07-23", "close": 30.19, "volume": 26589570.0}, {"date": "2020-07-24", "close": 28.77, "volume": 21252770.0}, {"date": "2020-07-27", "close": 29.69, "volume": 16560280.0}, {"date": "2020-07-28", "close": 28.85, "volume": 13779960.0}, {"date": "2020-07-29", "close": 30.68, "volume": 12056450.0}, {"date": "2020-07-30", "close": 30.4, "volume": 15355940.0}, {"date": "2020-07-31", "close": 29.51, "volume": 24661700.0}, {"date": "2020-08-03", "close": 30.98, "volume": 15494210.0}, {"date": "2020-08-04", "close": 31.54, "volume": 16712750.0}, {"date": "2020-08-05", "close": 33.4, "volume": 13481680.0}, {"date": "2020-08-06", "close": 33.4, "volume": 14833110.0}, {"date": "2020-08-07", "close": 34.98, "volume": 20159270.0}, {"date": "2020-08-10", "close": 36.12, "volume": 18303800.0}, {"date": "2020-08-11", "close": 35.46, "volume": 17941860.0}, {"date": "2020-08-12", "close": 35.9, "volume": 18405720.0}, {"date": "2020-08-13", "close": 35.66, "volume": 11636690.0}, {"date": "2020-08-14", "close": 35.57, "volume": 11508540.0}, {"date": "2020-08-17", "close": 36.11, "volume": 6888354.0}, {"date": "2020-08-18", "close": 35.08, "volume": 11661320.0}, {"date": "2020-08-19", "close": 35.11, "volume": 10115170.0}, {"date": "2020-08-20", "close": 34.64, "volume": 8794838.0}, {"date": "2020-08-21", "close": 33.91, "volume": 14286110.0}, {"date": "2020-08-24", "close": 34.93, "volume": 13187200.0}, {"date": "2020-08-25", "close": 35.07, "volume": 14788410.0}, {"date": "2020-08-26", "close": 34.37, "volume": 12019440.0}, {"date": "2020-08-27", "close": 34.64, "volume": 15702930.0}, {"date": "2020-08-28", "close": 35.51, "volume": 10810600.0}, {"date": "2020-08-31", "close": 34.32, "volume": 11405330.0}, {"date": "2020-09-01", "close": 35.54, "volume": 9346827.0}, {"date": "2020-09-02", "close": 36.39, "volume": 10235570.0}, {"date": "2020-09-03", "close": 33.23, "volume": 19057470.0}, {"date": "2020-09-04", "close": 32.53, "volume": 16518070.0}, {"date": "2020-09-08", "close": 30.67, "volume": 13816640.0}, {"date": "2020-09-09", "close": 32.02, "volume": 9604804.0}, {"date": "2020-09-10", "close": 30.8, "volume": 12940900.0}, {"date": "2020-09-11", "close": 30.2, "volume": 11676550.0}, {"date": "2020-09-14", "close": 32.53, "volume": 8412851.0}, {"date": "2020-09-15", "close": 32.74, "volume": 7912314.0}, {"date": "2020-09-16", "close": 33.7, "volume": 8319313.0}, {"date": "2020-09-17", "close": 32.95, "volume": 12537590.0}, {"date": "2020-09-18", "close": 32.66, "volume": 12844720.0}, {"date": "2020-09-21", "close": 29.29, "volume": 22497420.0}, {"date": "2020-09-22", "close": 29.93, "volume": 12200640.0}, {"date": "2020-09-23", "close": 27.27, "volume": 14438810.0}, {"date": "2020-09-24", "close": 27.28, "volume": 17468450.0}, {"date": "2020-09-25", "close": 28.59, "volume": 11537970.0}, {"date": "2020-09-28", "close": 30.75, "volume": 12404200.0}, {"date": "2020-09-29", "close": 30.3, "volume": 14683560.0}, {"date": "2020-09-30", "close": 30.6, "volume": 15176950.0}, {"date": "2020-10-01", "close": 31.99, "volume": 12599920.0}, {"date": "2020-10-02", "close": 32.45, "volume": 16678570.0}, {"date": "2020-10-05", "close": 35.12, "volume": 9126390.0}, {"date": "2020-10-06", "close": 34.78, "volume": 15936880.0}, {"date": "2020-10-07", "close": 37.11, "volume": 10625380.0}, {"date": "2020-10-08", "close": 38.37, "volume": 10775890.0}, {"date": "2020-10-09", "close": 38.95, "volume": 13639400.0}, {"date": "2020-10-12", "close": 39.72, "volume": 9073127.0}, {"date": "2020-10-13", "close": 38.9, "volume": 10611150.0}, {"date": "2020-10-14", "close": 37.8, "volume": 9310336.0}, {"date": "2020-10-15", "close": 38.97, "volume": 10013450.0}, {"date": "2020-10-16", "close": 38.63, "volume": 8876384.0}, {"date": "2020-10-19", "close": 37.25, "volume": 9773865.0}, {"date": "2020-10-20", "close": 37.48, "volume": 8169512.0}, {"date": "2020-10-21", "close": 36.54, "volume": 6779501.0}, {"date": "2020-10-22", "close": 38.42, "volume": 9288149.0}, {"date": "2020-10-23", "close": 39.08, "volume": 7614385.0}, {"date": "2020-10-26", "close": 36.57, "volume": 11864310.0}, {"date": "2020-10-27", "close": 35.63, "volume": 6035185.0}, {"date": "2020-10-28", "close": 32.34, "volume": 12723470.0}, {"date": "2020-10-29", "close": 33.47, "volume": 10976820.0}, {"date": "2020-10-30", "close": 32.19, "volume": 13365250.0}, {"date": "2020-11-02", "close": 33.89, "volume": 9704516.0}, {"date": "2020-11-03", "close": 36.72, "volume": 11342090.0}, {"date": "2020-11-04", "close": 36.83, "volume": 14491450.0}, {"date": "2020-11-05", "close": 39.99, "volume": 10077180.0}, {"date": "2020-11-06", "close": 38.93, "volume": 8547506.0}, {"date": "2020-11-09", "close": 43.31, "volume": 14504400.0}, {"date": "2020-11-10", "close": 45.63, "volume": 11127350.0}, {"date": "2020-11-11", "close": 45.65, "volume": 8357208.0}, {"date": "2020-11-12", "close": 43.45, "volume": 12609130.0}, {"date": "2020-11-13", "close": 46.17, "volume": 9897070.0}, {"date": "2020-11-16", "close": 49.43, "volume": 10717930.0}, {"date": "2020-11-17", "close": 50.21, "volume": 10360990.0}, {"date": "2020-11-18", "close": 48.09, "volume": 10582350.0}, {"date": "2020-11-19", "close": 49.12, "volume": 9720358.0}, {"date": "2020-11-20", "close": 49.24, "volume": 6106762.0}, {"date": "2020-11-23", "close": 52.14, "volume": 9118331.0}, {"date": "2020-11-24", "close": 54.97, "volume": 9468914.0}, {"date": "2020-11-25", "close": 54.43, "volume": 8252437.0}, {"date": "2020-11-27", "close": 55.14, "volume": 4568275.0}, {"date": "2020-11-30", "close": 52.07, "volume": 8412290.0}, {"date": "2020-12-01", "close": 53.46, "volume": 10854100.0}, {"date": "2020-12-02", "close": 53.67, "volume": 7433160.0}, {"date": "2020-12-03", "close": 54.61, "volume": 7257994.0}, {"date": "2020-12-04", "close": 58.41, "volume": 7859849.0}, {"date": "2020-12-07", "close": 58.55, "volume": 7171927.0}, {"date": "2020-12-08", "close": 60.82, "volume": 6956701.0}, {"date": "2020-12-09", "close": 59.49, "volume": 12993820.0}, {"date": "2020-12-10", "close": 61.25, "volume": 6933083.0}, {"date": "2020-12-11", "close": 60.27, "volume": 9365243.0}, {"date": "2020-12-14", "close": 60.55, "volume": 9739834.0}, {"date": "2020-12-15", "close": 65.04, "volume": 8478579.0}, {"date": "2020-12-16", "close": 64.42, "volume": 7644251.0}, {"date": "2020-12-17", "close": 66.68, "volume": 6572766.0}, {"date": "2020-12-18", "close": 65.77, "volume": 8149736.0}, {"date": "2020-12-21", "close": 65.61, "volume": 11788410.0}, {"date": "2020-12-22", "close": 67.77, "volume": 7542235.0}, {"date": "2020-12-23", "close": 69.55, "volume": 5261143.0}, {"date": "2020-12-24", "close": 69.37, "volume": 4945559.0}, {"date": "2020-12-28", "close": 68.55, "volume": 8119642.0}, {"date": "2020-12-29", "close": 64.57, "volume": 9011491.0}, {"date": "2020-12-30", "close": 66.62, "volume": 5434499.0}, {"date": "2020-12-31", "close": 66.32, "volume": 5155343.0}, {"date": "2021-01-04", "close": 63.57, "volume": 11571280.0}, {"date": "2021-01-05", "close": 66.5, "volume": 6537359.0}, {"date": "2021-01-06", "close": 74.66, "volume": 14640920.0}, {"date": "2021-01-07", "close": 78.68, "volume": 6399996.0}, {"date": "2021-01-08", "close": 78.1, "volume": 8773801.0}, {"date": "2021-01-11", "close": 78.0, "volume": 5324584.0}, {"date": "2021-01-12", "close": 82.11, "volume": 6261531.0}, {"date": "2021-01-13", "close": 80.41, "volume": 5098149.0}, {"date": "2021-01-14", "close": 85.21, "volume": 5910102.0}, {"date": "2021-01-15", "close": 81.44, "volume": 9921127.0}, {"date": "2021-01-19", "close": 84.52, "volume": 5465405.0}, {"date": "2021-01-20", "close": 85.65, "volume": 5915140.0}, {"date": "2021-01-21", "close": 83.45, "volume": 5966598.0}, {"date": "2021-01-22", "close": 86.29, "volume": 7645129.0}, {"date": "2021-01-25", "close": 86.0, "volume": 8759071.0}, {"date": "2021-01-26", "close": 84.18, "volume": 6291061.0}, {"date": "2021-01-27", "close": 79.67, "volume": 9483652.0}, {"date": "2021-01-28", "close": 78.8, "volume": 7014222.0}, {"date": "2021-01-29", "close": 75.27, "volume": 10219080.0}, {"date": "2021-02-01", "close": 80.84, "volume": 6108273.0}, {"date": "2021-02-02", "close": 84.19, "volume": 5941866.0}, {"date": "2021-02-03", "close": 84.94, "volume": 6313216.0}, {"date": "2021-02-04", "close": 90.21, "volume": 4851163.0}, {"date": "2021-02-05", "close": 93.95, "volume": 6909093.0}, {"date": "2021-02-08", "close": 100.97, "volume": 4658917.0}, {"date": "2021-02-09", "close": 102.56, "volume": 4378721.0}, {"date": "2021-02-10", "close": 100.49, "volume": 8561451.0}, {"date": "2021-02-11", "close": 100.13, "volume": 6327662.0}, {"date": "2021-02-12", "close": 100.94, "volume": 4128123.0}, {"date": "2021-02-16", "close": 98.98, "volume": 5337079.0}, {"date": "2021-02-17", "close": 96.78, "volume": 6267088.0}, {"date": "2021-02-18", "close": 92.14, "volume": 5693857.0}, {"date": "2021-02-19", "close": 97.92, "volume": 6473844.0}, {"date": "2021-02-22", "close": 96.11, "volume": 5475056.0}, {"date": "2021-02-23", "close": 93.53, "volume": 8468352.0}, {"date": "2021-02-24", "close": 100.22, "volume": 6950907.0}, {"date": "2021-02-25", "close": 88.94, "volume": 10324750.0}, {"date": "2021-02-26", "close": 88.65, "volume": 7647192.0}, {"date": "2021-03-01", "close": 98.19, "volume": 6241102.0}, {"date": "2021-03-02", "close": 92.41, "volume": 6921267.0}, {"date": "2021-03-03", "close": 89.38, "volume": 8202676.0}, {"date": "2021-03-04", "close": 82.07, "volume": 12696690.0}, {"date": "2021-03-05", "close": 87.01, "volume": 11634580.0}, {"date": "2021-03-08", "close": 88.45, "volume": 10139790.0}, {"date": "2021-03-09", "close": 93.79, "volume": 6003132.0}, {"date": "2021-03-10", "close": 98.86, "volume": 9266708.0}, {"date": "2021-03-11", "close": 105.22, "volume": 5543091.0}, {"date": "2021-03-12", "close": 107.55, "volume": 7431996.0}, {"date": "2021-03-15", "close": 108.41, "volume": 5462421.0}, {"date": "2021-03-16", "close": 102.92, "volume": 7668118.0}, {"date": "2021-03-17", "close": 105.44, "volume": 6869066.0}, {"date": "2021-03-18", "close": 95.86, "volume": 7998773.0}, {"date": "2021-03-19", "close": 97.86, "volume": 6239479.0}, {"date": "2021-03-22", "close": 95.74, "volume": 4334304.0}, {"date": "2021-03-23", "close": 85.41, "volume": 8621594.0}, {"date": "2021-03-24", "close": 79.43, "volume": 8237968.0}, {"date": "2021-03-25", "close": 85.05, "volume": 10668900.0}, {"date": "2021-03-26", "close": 89.58, "volume": 11528770.0}, {"date": "2021-03-29", "close": 82.08, "volume": 10551510.0}, {"date": "2021-03-30", "close": 86.17, "volume": 7085815.0}, {"date": "2021-03-31", "close": 89.51, "volume": 12520980.0}, {"date": "2021-04-01", "close": 93.07, "volume": 12760740.0}, {"date": "2021-04-05", "close": 94.43, "volume": 9170927.0}, {"date": "2021-04-06", "close": 93.73, "volume": 6834768.0}, {"date": "2021-04-07", "close": 89.07, "volume": 9311492.0}, {"date": "2021-04-08", "close": 91.4, "volume": 10749840.0}, {"date": "2021-04-09", "close": 91.47, "volume": 6933833.0}, {"date": "2021-04-12", "close": 90.37, "volume": 6598729.0}, {"date": "2021-04-13", "close": 89.67, "volume": 6195664.0}, {"date": "2021-04-14", "close": 92.32, "volume": 8624847.0}, {"date": "2021-04-15", "close": 93.49, "volume": 6830927.0}, {"date": "2021-04-16", "close": 94.03, "volume": 6494547.0}, {"date": "2021-04-19", "close": 90.32, "volume": 7468175.0}, {"date": "2021-04-20", "close": 84.93, "volume": 10850490.0}, {"date": "2021-04-21", "close": 90.9, "volume": 6928691.0}, {"date": "2021-04-22", "close": 89.89, "volume": 9935930.0}, {"date": "2021-04-23", "close": 94.72, "volume": 8570695.0}, {"date": "2021-04-26", "close": 97.74, "volume": 6670674.0}, {"date": "2021-04-27", "close": 98.37, "volume": 7254403.0}, {"date": "2021-04-28", "close": 98.83, "volume": 5876808.0}, {"date": "2021-04-29", "close": 97.77, "volume": 10461720.0}, {"date": "2021-04-30", "close": 93.78, "volume": 6730463.0}, {"date": "2021-05-03", "close": 95.12, "volume": 4717250.0}, {"date": "2021-05-04", "close": 91.66, "volume": 8312237.0}, {"date": "2021-05-05", "close": 90.56, "volume": 2895091.0}, {"date": "2021-05-06", "close": 90.98, "volume": 6195415.0}, {"date": "2021-05-07", "close": 94.21, "volume": 5524460.0}, {"date": "2021-05-10", "close": 87.03, "volume": 9518760.0}, {"date": "2021-05-11", "close": 86.25, "volume": 11611020.0}, {"date": "2021-05-12", "close": 77.87, "volume": 13539760.0}, {"date": "2021-05-13", "close": 82.08, "volume": 10957060.0}, {"date": "2021-05-14", "close": 88.02, "volume": 7031168.0}, {"date": "2021-05-17", "close": 88.44, "volume": 5317025.0}, {"date": "2021-05-18", "close": 86.43, "volume": 4821273.0}, {"date": "2021-05-19", "close": 84.4, "volume": 8049588.0}, {"date": "2021-05-20", "close": 86.05, "volume": 6752590.0}, {"date": "2021-05-21", "close": 86.76, "volume": 5968376.0}, {"date": "2021-05-24", "close": 88.43, "volume": 5045144.0}, {"date": "2021-05-25", "close": 85.88, "volume": 6880931.0}, {"date": "2021-05-26", "close": 90.76, "volume": 5458624.0}, {"date": "2021-05-27", "close": 93.49, "volume": 5429215.0}, {"date": "2021-05-28", "close": 93.39, "volume": 5294163.0}, {"date": "2021-06-01", "close": 96.53, "volume": 5293460.0}, {"date": "2021-06-02", "close": 96.8, "volume": 6739789.0}, {"date": "2021-06-03", "close": 94.28, "volume": 9216487.0}, {"date": "2021-06-04", "close": 95.5, "volume": 5410074.0}, {"date": "2021-06-07", "close": 99.37, "volume": 6105146.0}, {"date": "2021-06-08", "close": 102.51, "volume": 6858875.0}, {"date": "2021-06-09", "close": 100.48, "volume": 6085529.0}, {"date": "2021-06-10", "close": 98.32, "volume": 7583537.0}, {"date": "2021-06-11", "close": 101.38, "volume": 4248641.0}, {"date": "2021-06-14", "close": 100.48, "volume": 4487036.0}, {"date": "2021-06-15", "close": 99.61, "volume": 4055308.0}, {"date": "2021-06-16", "close": 98.87, "volume": 9012574.0}, {"date": "2021-06-17", "close": 95.52, "volume": 9238976.0}, {"date": "2021-06-18", "close": 88.93, "volume": 8683909.0}, {"date": "2021-06-21", "close": 94.76, "volume": 6166936.0}, {"date": "2021-06-22", "close": 96.19, "volume": 5801934.0}, {"date": "2021-06-23", "close": 97.13, "volume": 3661227.0}, {"date": "2021-06-24", "close": 101.04, "volume": 4089922.0}, {"date": "2021-06-25", "close": 100.93, "volume": 7071587.0}, {"date": "2021-06-28", "close": 99.22, "volume": 5865958.0}, {"date": "2021-06-29", "close": 97.85, "volume": 4654249.0}, {"date": "2021-06-30", "close": 97.89, "volume": 5513048.0}, {"date": "2021-07-01", "close": 100.43, "volume": 5730376.0}, {"date": "2021-07-02", "close": 97.41, "volume": 7435807.0}, {"date": "2021-07-06", "close": 93.35, "volume": 7106373.0}, {"date": "2021-07-07", "close": 90.7, "volume": 8351873.0}, {"date": "2021-07-08", "close": 88.28, "volume": 9642408.0}, {"date": "2021-07-09", "close": 93.72, "volume": 6551199.0}, {"date": "2021-07-12", "close": 94.06, "volume": 4673303.0}, {"date": "2021-07-13", "close": 88.74, "volume": 6799432.0}, {"date": "2021-07-14", "close": 84.55, "volume": 9419622.0}, {"date": "2021-07-15", "close": 83.17, "volume": 10082610.0}, {"date": "2021-07-16", "close": 80.0, "volume": 10407070.0}, {"date": "2021-07-19", "close": 76.5, "volume": 18616250.0}, {"date": "2021-07-20", "close": 83.38, "volume": 13922720.0}, {"date": "2021-07-21", "close": 87.86, "volume": 9289835.0}, {"date": "2021-07-22", "close": 83.59, "volume": 10142390.0}, {"date": "2021-07-23", "close": 84.71, "volume": 7838506.0}, {"date": "2021-07-26", "close": 85.57, "volume": 11270530.0}, {"date": "2021-07-27", "close": 82.57, "volume": 13794080.0}, {"date": "2021-07-28", "close": 86.25, "volume": 11058350.0}, {"date": "2021-07-29", "close": 88.2, "volume": 12963220.0}, {"date": "2021-07-30", "close": 86.46, "volume": 8126979.0}, {"date": "2021-08-02", "close": 85.09, "volume": 10417490.0}, {"date": "2021-08-03", "close": 86.24, "volume": 12281410.0}, {"date": "2021-08-04", "close": 82.96, "volume": 10071830.0}, {"date": "2021-08-05", "close": 87.48, "volume": 8885755.0}, {"date": "2021-08-06", "close": 89.04, "volume": 8327889.0}, {"date": "2021-08-09", "close": 87.51, "volume": 6034664.0}, {"date": "2021-08-10", "close": 88.05, "volume": 8104515.0}, {"date": "2021-08-11", "close": 89.29, "volume": 8532431.0}, {"date": "2021-08-12", "close": 88.6, "volume": 8129511.0}, {"date": "2021-08-13", "close": 86.19, "volume": 7620283.0}, {"date": "2021-08-16", "close": 83.84, "volume": 9280634.0}, {"date": "2021-08-17", "close": 80.81, "volume": 17795130.0}, {"date": "2021-08-18", "close": 78.67, "volume": 12783400.0}, {"date": "2021-08-19", "close": 75.82, "volume": 18899340.0}, {"date": "2021-08-20", "close": 79.63, "volume": 13184170.0}, {"date": "2021-08-23", "close": 84.19, "volume": 9682275.0}, {"date": "2021-08-24", "close": 86.67, "volume": 9214019.0}, {"date": "2021-08-25", "close": 87.61, "volume": 7558656.0}, {"date": "2021-08-26", "close": 84.87, "volume": 8850718.0}, {"date": "2021-08-27", "close": 91.96, "volume": 12625820.0}, {"date": "2021-08-30", "close": 90.81, "volume": 6175518.0}, {"date": "2021-08-31", "close": 91.35, "volume": 7610157.0}, {"date": "2021-09-01", "close": 93.19, "volume": 9798793.0}, {"date": "2021-09-02", "close": 95.07, "volume": 7339862.0}, {"date": "2021-09-03", "close": 93.79, "volume": 6746680.0}, {"date": "2021-09-07", "close": 91.83, "volume": 7673945.0}, {"date": "2021-09-08", "close": 88.79, "volume": 7447399.0}, {"date": "2021-09-09", "close": 88.77, "volume": 9162212.0}, {"date": "2021-09-10", "close": 86.11, "volume": 9495346.0}, {"date": "2021-09-13", "close": 87.59, "volume": 11984690.0}, {"date": "2021-09-14", "close": 84.19, "volume": 10413270.0}, {"date": "2021-09-15", "close": 86.91, "volume": 7593733.0}, {"date": "2021-09-16", "close": 86.6, "volume": 5901536.0}, {"date": "2021-09-17", "close": 86.76, "volume": 8376836.0}, {"date": "2021-09-20", "close": 80.67, "volume": 17003280.0}, {"date": "2021-09-21", "close": 81.19, "volume": 9845408.0}, {"date": "2021-09-22", "close": 84.81, "volume": 9491848.0}, {"date": "2021-09-23", "close": 89.38, "volume": 8182656.0}, {"date": "2021-09-24", "close": 88.15, "volume": 7249152.0}, {"date": "2021-09-27", "close": 91.96, "volume": 8542945.0}, {"date": "2021-09-28", "close": 85.82, "volume": 10460180.0}, {"date": "2021-09-29", "close": 85.33, "volume": 11027260.0}, {"date": "2021-09-30", "close": 82.9, "volume": 12837950.0}, {"date": "2021-10-01", "close": 86.86, "volume": 11831620.0}, {"date": "2021-10-04", "close": 84.46, "volume": 11062780.0}, {"date": "2021-10-05", "close": 85.37, "volume": 8130074.0}, {"date": "2021-10-06", "close": 84.02, "volume": 11280680.0}, {"date": "2021-10-07", "close": 88.0, "volume": 7606682.0}, {"date": "2021-10-08", "close": 85.93, "volume": 7574627.0}, {"date": "2021-10-11", "close": 84.44, "volume": 6239768.0}, {"date": "2021-10-12", "close": 85.89, "volume": 7069301.0}, {"date": "2021-10-13", "close": 87.01, "volume": 7668420.0}, {"date": "2021-10-14", "close": 90.78, "volume": 7009795.0}, {"date": "2021-10-15", "close": 89.95, "volume": 7584814.0}, {"date": "2021-10-18", "close": 89.92, "volume": 4511255.0}, {"date": "2021-10-19", "close": 90.89, "volume": 5822013.0}, {"date": "2021-10-20", "close": 92.67, "volume": 6716940.0}, {"date": "2021-10-21", "close": 93.37, "volume": 6836758.0}, {"date": "2021-10-22", "close": 92.7, "volume": 6273640.0}, {"date": "2021-10-25", "close": 95.4, "volume": 5478240.0}, {"date": "2021-10-26", "close": 93.27, "volume": 7006463.0}, {"date": "2021-10-27", "close": 87.92, "volume": 10203020.0}, {"date": "2021-10-28", "close": 93.2, "volume": 6997902.0}, {"date": "2021-10-29", "close": 93.24, "volume": 5106536.0}, {"date": "2021-11-01", "close": 100.42, "volume": 7957474.0}, {"date": "2021-11-02", "close": 101.08, "volume": 7784227.0}, {"date": "2021-11-03", "close": 106.45, "volume": 9358849.0}, {"date": "2021-11-04", "close": 106.29, "volume": 7911779.0}, {"date": "2021-11-05", "close": 110.8, "volume": 8830442.0}, {"date": "2021-11-08", "close": 111.84, "volume": 9406019.0}, {"date": "2021-11-09", "close": 109.8, "volume": 6803736.0}, {"date": "2021-11-10", "close": 104.59, "volume": 13065160.0}, {"date": "2021-11-11", "close": 107.15, "volume": 4297027.0}, {"date": "2021-11-12", "close": 107.4, "volume": 7593104.0}, {"date": "2021-11-15", "close": 106.15, "volume": 7999361.0}, {"date": "2021-11-16", "close": 106.67, "volume": 5446425.0}, {"date": "2021-11-17", "close": 102.57, "volume": 8123421.0}, {"date": "2021-11-18", "close": 101.26, "volume": 10170320.0}, {"date": "2021-11-19", "close": 98.5, "volume": 8234662.0}, {"date": "2021-11-22", "close": 97.24, "volume": 10601950.0}, {"date": "2021-11-23", "close": 96.73, "volume": 14037790.0}, {"date": "2021-11-24", "close": 97.02, "volume": 8637875.0}, {"date": "2021-11-26", "close": 86.43, "volume": 15612700.0}, {"date": "2021-11-29", "close": 85.89, "volume": 13376610.0}, {"date": "2021-11-30", "close": 80.79, "volume": 24176330.0}, {"date": "2021-12-01", "close": 75.28, "volume": 27311840.0}, {"date": "2021-12-02", "close": 81.46, "volume": 23175560.0}, {"date": "2021-12-03", "close": 76.37, "volume": 21636090.0}, {"date": "2021-12-06", "close": 80.99, "volume": 19456590.0}, {"date": "2021-12-07", "close": 86.53, "volume": 11876560.0}, {"date": "2021-12-08", "close": 88.47, "volume": 11891180.0}, {"date": "2021-12-09", "close": 82.43, "volume": 12205230.0}, {"date": "2021-12-10", "close": 81.71, "volume": 11648570.0}, {"date": "2021-12-13", "close": 78.29, "volume": 9223746.0}, {"date": "2021-12-14", "close": 76.2, "volume": 11043550.0}, {"date": "2021-12-15", "close": 79.89, "volume": 18528020.0}, {"date": "2021-12-16", "close": 74.92, "volume": 16696810.0}, {"date": "2021-12-17", "close": 76.93, "volume": 14635040.0}, {"date": "2021-12-20", "close": 73.65, "volume": 19484400.0}, {"date": "2021-12-21", "close": 79.95, "volume": 15091370.0}, {"date": "2021-12-22", "close": 82.23, "volume": 13213800.0}, {"date": "2021-12-23", "close": 84.2, "volume": 11153530.0}, {"date": "2021-12-27", "close": 86.6, "volume": 12964700.0}, {"date": "2021-12-28", "close": 85.03, "volume": 12299660.0}, {"date": "2021-12-29", "close": 85.26, "volume": 8950874.0}, {"date": "2021-12-30", "close": 85.14, "volume": 10534930.0}, {"date": "2021-12-31", "close": 84.75, "volume": 10820550.0}, {"date": "2022-01-03", "close": 87.79, "volume": 11854810.0}, {"date": "2022-01-04", "close": 87.47, "volume": 13638750.0}, {"date": "2022-01-05", "close": 78.68, "volume": 15844890.0}, {"date": "2022-01-06", "close": 79.99, "volume": 11601690.0}, {"date": "2022-01-07", "close": 77.15, "volume": 15827410.0}, {"date": "2022-01-10", "close": 76.34, "volume": 23754810.0}, {"date": "2022-01-11", "close": 78.74, "volume": 21238270.0}, {"date": "2022-01-12", "close": 76.94, "volume": 12433490.0}, {"date": "2022-01-13", "close": 74.96, "volume": 15303160.0}, {"date": "2022-01-14", "close": 75.24, "volume": 16540800.0}, {"date": "2022-01-18", "close": 68.33, "volume": 15764610.0}, {"date": "2022-01-19", "close": 65.11, "volume": 18277940.0}, {"date": "2022-01-20", "close": 61.49, "volume": 17788220.0}, {"date": "2022-01-21", "close": 58.07, "volume": 22289520.0}, {"date": "2022-01-24", "close": 62.21, "volume": 31538960.0}, {"date": "2022-01-25", "close": 59.57, "volume": 21140760.0}, {"date": "2022-01-26", "close": 56.97, "volume": 20630880.0}, {"date": "2022-01-27", "close": 53.04, "volume": 18847120.0}, {"date": "2022-01-28", "close": 56.15, "volume": 17548720.0}, {"date": "2022-01-31", "close": 61.19, "volume": 15028230.0}, {"date": "2022-02-01", "close": 63.15, "volume": 13503810.0}, {"date": "2022-02-02", "close": 61.31, "volume": 12783160.0}, {"date": "2022-02-03", "close": 57.8, "volume": 11549120.0}, {"date": "2022-02-04", "close": 58.72, "volume": 12837000.0}, {"date": "2022-02-07", "close": 59.62, "volume": 10898200.0}, {"date": "2022-02-08", "close": 62.5, "volume": 14869280.0}, {"date": "2022-02-09", "close": 66.09, "volume": 12023850.0}, {"date": "2022-02-10", "close": 63.12, "volume": 19074260.0}, {"date": "2022-02-11", "close": 61.0, "volume": 16527140.0}, {"date": "2022-02-14", "close": 60.46, "volume": 10211700.0}, {"date": "2022-02-15", "close": 65.32, "volume": 8905804.0}, {"date": "2022-02-16", "close": 65.62, "volume": 9434339.0}, {"date": "2022-02-17", "close": 60.68, "volume": 8718693.0}, {"date": "2022-02-18", "close": 59.08, "volume": 11438980.0}, {"date": "2022-02-22", "close": 56.61, "volume": 10540120.0}, {"date": "2022-02-23", "close": 53.4, "volume": 10545360.0}, {"date": "2022-02-24", "close": 57.71, "volume": 15343810.0}, {"date": "2022-02-25", "close": 61.57, "volume": 11879300.0}, {"date": "2022-02-28", "close": 62.13, "volume": 11060260.0}, {"date": "2022-03-01", "close": 58.65, "volume": 9710294.0}, {"date": "2022-03-02", "close": 62.93, "volume": 11007260.0}, {"date": "2022-03-03", "close": 60.59, "volume": 11497040.0}, {"date": "2022-03-04", "close": 57.85, "volume": 10305460.0}, {"date": "2022-03-07", "close": 53.54, "volume": 12389680.0}, {"date": "2022-03-08", "close": 54.44, "volume": 14514520.0}, {"date": "2022-03-09", "close": 58.93, "volume": 8315538.0}, {"date": "2022-03-10", "close": 58.65, "volume": 9357721.0}, {"date": "2022-03-11", "close": 55.8, "volume": 6625249.0}, {"date": "2022-03-14", "close": 52.6, "volume": 9871366.0}, {"date": "2022-03-15", "close": 54.84, "volume": 7617945.0}, {"date": "2022-03-16", "close": 60.06, "volume": 12034280.0}, {"date": "2022-03-17", "close": 62.96, "volume": 8154471.0}, {"date": "2022-03-18", "close": 64.68, "volume": 7894909.0}, {"date": "2022-03-21", "close": 63.14, "volume": 7561180.0}, {"date": "2022-03-22", "close": 64.95, "volume": 7752180.0}, {"date": "2022-03-23", "close": 61.65, "volume": 6465893.0}, {"date": "2022-03-24", "close": 63.77, "volume": 7535062.0}, {"date": "2022-03-25", "close": 64.05, "volume": 5905397.0}, {"date": "2022-03-28", "close": 64.05, "volume": 8032404.0}, {"date": "2022-03-29", "close": 69.17, "volume": 9701508.0}, {"date": "2022-03-30", "close": 65.17, "volume": 7741893.0}, {"date": "2022-03-31", "close": 62.99, "volume": 8423817.0}, {"date": "2022-04-01", "close": 65.0, "volume": 8254362.0}, {"date": "2022-04-04", "close": 65.55, "volume": 8512152.0}, {"date": "2022-04-05", "close": 60.82, "volume": 9644747.0}, {"date": "2022-04-06", "close": 58.21, "volume": 13147820.0}, {"date": "2022-04-07", "close": 57.6, "volume": 9890800.0}, {"date": "2022-04-08", "close": 56.29, "volume": 6752873.0}, {"date": "2022-04-11", "close": 55.03, "volume": 6530006.0}, {"date": "2022-04-12", "close": 55.58, "volume": 8451565.0}, {"date": "2022-04-13", "close": 58.78, "volume": 6575463.0}, {"date": "2022-04-14", "close": 56.99, "volume": 6335953.0}, {"date": "2022-04-18", "close": 55.84, "volume": 6441597.0}, {"date": "2022-04-19", "close": 59.27, "volume": 6774362.0}, {"date": "2022-04-20", "close": 59.89, "volume": 10315460.0}, {"date": "2022-04-21", "close": 55.83, "volume": 10984280.0}, {"date": "2022-04-22", "close": 51.52, "volume": 14433530.0}, {"date": "2022-04-25", "close": 52.49, "volume": 12486470.0}, {"date": "2022-04-26", "close": 47.41, "volume": 13033830.0}, {"date": "2022-04-27", "close": 46.86, "volume": 16607490.0}, {"date": "2022-04-28", "close": 49.42, "volume": 14007600.0}, {"date": "2022-04-29", "close": 45.26, "volume": 12754350.0}, {"date": "2022-05-02", "close": 46.58, "volume": 16755240.0}, {"date": "2022-05-03", "close": 47.82, "volume": 9537036.0}, {"date": "2022-05-04", "close": 51.67, "volume": 13404670.0}, {"date": "2022-05-05", "close": 45.44, "volume": 10981100.0}, {"date": "2022-05-06", "close": 43.13, "volume": 12321160.0}, {"date": "2022-05-09", "close": 37.69, "volume": 15030020.0}, {"date": "2022-05-10", "close": 37.67, "volume": 13109780.0}, {"date": "2022-05-11", "close": 34.89, "volume": 20599310.0}, {"date": "2022-05-12", "close": 36.14, "volume": 18096750.0}, {"date": "2022-05-13", "close": 39.47, "volume": 14336500.0}, {"date": "2022-05-16", "close": 38.91, "volume": 11193990.0}, {"date": "2022-05-17", "close": 42.55, "volume": 12411860.0}, {"date": "2022-05-18", "close": 38.03, "volume": 11682200.0}, {"date": "2022-05-19", "close": 38.22, "volume": 11593480.0}, {"date": "2022-05-20", "close": 37.95, "volume": 13834790.0}, {"date": "2022-05-23", "close": 39.25, "volume": 10915960.0}, {"date": "2022-05-24", "close": 37.45, "volume": 13722300.0}, {"date": "2022-05-25", "close": 39.59, "volume": 12991810.0}, {"date": "2022-05-26", "close": 42.12, "volume": 12139800.0}, {"date": "2022-05-27", "close": 45.53, "volume": 9626040.0}, {"date": "2022-05-31", "close": 43.79, "volume": 12016670.0}, {"date": "2022-06-01", "close": 43.13, "volume": 12005170.0}, {"date": "2022-06-02", "close": 46.2, "volume": 8961942.0}, {"date": "2022-06-03", "close": 45.07, "volume": 8402672.0}, {"date": "2022-06-06", "close": 45.6, "volume": 7167153.0}, {"date": "2022-06-07", "close": 47.76, "volume": 8687370.0}, {"date": "2022-06-08", "close": 45.62, "volume": 7829976.0}, {"date": "2022-06-09", "close": 42.77, "volume": 6994111.0}, {"date": "2022-06-10", "close": 39.26, "volume": 11075970.0}, {"date": "2022-06-13", "close": 33.75, "volume": 13627130.0}, {"date": "2022-06-14", "close": 33.32, "volume": 12072160.0}, {"date": "2022-06-15", "close": 34.67, "volume": 13236260.0}, {"date": "2022-06-16", "close": 29.85, "volume": 15835610.0}, {"date": "2022-06-17", "close": 30.56, "volume": 13110350.0}, {"date": "2022-06-21", "close": 32.13, "volume": 11023360.0}, {"date": "2022-06-22", "close": 32.0, "volume": 12557000.0}, {"date": "2022-06-23", "close": 33.15, "volume": 12287020.0}, {"date": "2022-06-24", "close": 36.14, "volume": 10342290.0}, {"date": "2022-06-27", "close": 36.65, "volume": 8785877.0}, {"date": "2022-06-28", "close": 34.61, "volume": 9763992.0}, {"date": "2022-06-29", "close": 33.49, "volume": 9563586.0}, {"date": "2022-06-30", "close": 32.8, "volume": 11745330.0}, {"date": "2022-07-01", "close": 33.89, "volume": 12148950.0}, {"date": "2022-07-05", "close": 34.71, "volume": 9506300.0}, {"date": "2022-07-06", "close": 33.93, "volume": 10207660.0}, {"date": "2022-07-07", "close": 36.34, "volume": 6856070.0}, {"date": "2022-07-08", "close": 36.33, "volume": 8178713.0}, {"date": "2022-07-11", "close": 34.08, "volume": 6626175.0}, {"date": "2022-07-12", "close": 33.78, "volume": 7854522.0}, {"date": "2022-07-13", "close": 33.67, "volume": 10081820.0}, {"date": "2022-07-14", "close": 32.65, "volume": 10352850.0}, {"date": "2022-07-15", "close": 34.66, "volume": 7948467.0}, {"date": "2022-07-18", "close": 34.33, "volume": 7208718.0}, {"date": "2022-07-19", "close": 37.93, "volume": 9259433.0}, {"date": "2022-07-20", "close": 39.74, "volume": 9690271.0}, {"date": "2022-07-21", "close": 40.32, "volume": 7448693.0}, {"date": "2022-07-22", "close": 38.37, "volume": 8005330.0}, {"date": "2022-07-25", "close": 38.98, "volume": 6319284.0}, {"date": "2022-07-26", "close": 38.26, "volume": 5434685.0}, {"date": "2022-07-27", "close": 40.84, "volume": 8926703.0}, {"date": "2022-07-28", "close": 42.55, "volume": 9011622.0}, {"date": "2022-07-29", "close": 43.41, "volume": 8161628.0}, {"date": "2022-08-01", "close": 43.37, "volume": 7794296.0}, {"date": "2022-08-02", "close": 43.26, "volume": 7079397.0}, {"date": "2022-08-03", "close": 45.11, "volume": 6578696.0}, {"date": "2022-08-04", "close": 44.92, "volume": 5938557.0}, {"date": "2022-08-05", "close": 45.89, "volume": 7494080.0}, {"date": "2022-08-08", "close": 47.34, "volume": 6880810.0}, {"date": "2022-08-09", "close": 45.36, "volume": 6043197.0}, {"date": "2022-08-10", "close": 49.27, "volume": 7796283.0}, {"date": "2022-08-11", "close": 49.77, "volume": 7908345.0}, {"date": "2022-08-12", "close": 52.8, "volume": 6364734.0}, {"date": "2022-08-15", "close": 53.34, "volume": 6261042.0}, {"date": "2022-08-16", "close": 53.24, "volume": 6606545.0}, {"date": "2022-08-17", "close": 50.56, "volume": 9099980.0}, {"date": "2022-08-18", "close": 51.54, "volume": 7309451.0}, {"date": "2022-08-19", "close": 48.22, "volume": 7222828.0}, {"date": "2022-08-22", "close": 45.22, "volume": 6982666.0}, {"date": "2022-08-23", "close": 45.45, "volume": 6519550.0}, {"date": "2022-08-24", "close": 46.52, "volume": 6249240.0}, {"date": "2022-08-25", "close": 48.62, "volume": 6565614.0}, {"date": "2022-08-26", "close": 43.76, "volume": 9896866.0}, {"date": "2022-08-29", "close": 42.61, "volume": 5550957.0}, {"date": "2022-08-30", "close": 40.78, "volume": 9915317.0}, {"date": "2022-08-31", "close": 40.05, "volume": 8575017.0}, {"date": "2022-09-01", "close": 38.72, "volume": 10856740.0}, {"date": "2022-09-02", "close": 37.8, "volume": 13836200.0}, {"date": "2022-09-06", "close": 36.73, "volume": 6933241.0}, {"date": "2022-09-07", "close": 39.06, "volume": 7565940.0}, {"date": "2022-09-08", "close": 40.02, "volume": 8782977.0}, {"date": "2022-09-09", "close": 42.39, "volume": 6261965.0}, {"date": "2022-09-12", "close": 43.96, "volume": 5774997.0}, {"date": "2022-09-13", "close": 38.8, "volume": 8370943.0}, {"date": "2022-09-14", "close": 39.3, "volume": 5139220.0}, {"date": "2022-09-15", "close": 38.37, "volume": 7674650.0}, {"date": "2022-09-16", "close": 36.6, "volume": 9839037.0}, {"date": "2022-09-19", "close": 37.61, "volume": 6565047.0}, {"date": "2022-09-20", "close": 36.08, "volume": 8078843.0}, {"date": "2022-09-21", "close": 34.43, "volume": 12752920.0}, {"date": "2022-09-22", "close": 32.07, "volume": 13757640.0}, {"date": "2022-09-23", "close": 29.72, "volume": 14323200.0}, {"date": "2022-09-26", "close": 28.52, "volume": 12420370.0}, {"date": "2022-09-27", "close": 28.83, "volume": 15279170.0}, {"date": "2022-09-28", "close": 31.58, "volume": 16511570.0}, {"date": "2022-09-29", "close": 29.42, "volume": 16100090.0}, {"date": "2022-09-30", "close": 28.81, "volume": 15160770.0}, {"date": "2022-10-03", "close": 31.07, "volume": 16412260.0}, {"date": "2022-10-04", "close": 34.76, "volume": 14039420.0}, {"date": "2022-10-05", "close": 33.98, "volume": 15319610.0}, {"date": "2022-10-06", "close": 33.38, "volume": 11053920.0}, {"date": "2022-10-07", "close": 30.4, "volume": 12818840.0}, {"date": "2022-10-10", "close": 29.89, "volume": 9620351.0}, {"date": "2022-10-11", "close": 29.91, "volume": 12515010.0}, {"date": "2022-10-12", "close": 29.67, "volume": 11236980.0}, {"date": "2022-10-13", "close": 31.81, "volume": 20114650.0}, {"date": "2022-10-14", "close": 29.31, "volume": 16766470.0}, {"date": "2022-10-17", "close": 32.07, "volume": 13121240.0}, {"date": "2022-10-18", "close": 33.2, "volume": 17927620.0}, {"date": "2022-10-19", "close": 31.53, "volume": 14944090.0}, {"date": "2022-10-20", "close": 30.29, "volume": 18735550.0}, {"date": "2022-10-21", "close": 32.25, "volume": 18510360.0}, {"date": "2022-10-24", "close": 32.67, "volume": 13566750.0}, {"date": "2022-10-25", "close": 35.28, "volume": 14186440.0}, {"date": "2022-10-26", "close": 35.84, "volume": 16174230.0}, {"date": "2022-10-27", "close": 35.83, "volume": 16412690.0}, {"date": "2022-10-28", "close": 38.26, "volume": 13410580.0}, {"date": "2022-10-31", "close": 38.37, "volume": 12792900.0}, {"date": "2022-11-01", "close": 38.57, "volume": 12553750.0}, {"date": "2022-11-02", "close": 34.68, "volume": 18491880.0}, {"date": "2022-11-03", "close": 34.08, "volume": 9808282.0}, {"date": "2022-11-04", "close": 35.35, "volume": 15375770.0}, {"date": "2022-11-07", "close": 35.85, "volume": 8914975.0}, {"date": "2022-11-08", "close": 35.83, "volume": 10379210.0}, {"date": "2022-11-09", "close": 32.88, "volume": 9959647.0}, {"date": "2022-11-10", "close": 38.93, "volume": 13344200.0}, {"date": "2022-11-11", "close": 39.84, "volume": 13000860.0}, {"date": "2022-11-14", "close": 38.61, "volume": 10824980.0}, {"date": "2022-11-15", "close": 40.29, "volume": 13431690.0}, {"date": "2022-11-16", "close": 38.09, "volume": 10051830.0}, {"date": "2022-11-17", "close": 37.07, "volume": 9520568.0}, {"date": "2022-11-18", "close": 37.68, "volume": 10278340.0}, {"date": "2022-11-21", "close": 37.13, "volume": 5685106.0}, {"date": "2022-11-22", "close": 38.33, "volume": 6874746.0}, {"date": "2022-11-23", "close": 38.51, "volume": 8048834.0}, {"date": "2022-11-25", "close": 38.85, "volume": 3579044.0}, {"date": "2022-11-28", "close": 36.42, "volume": 8591704.0}, {"date": "2022-11-29", "close": 36.75, "volume": 7481796.0}, {"date": "2022-11-30", "close": 39.74, "volume": 13001580.0}, {"date": "2022-12-01", "close": 39.48, "volume": 9328464.0}, {"date": "2022-12-02", "close": 40.15, "volume": 9246896.0}, {"date": "2022-12-05", "close": 36.81, "volume": 9229948.0}, {"date": "2022-12-06", "close": 35.11, "volume": 7019955.0}, {"date": "2022-12-07", "close": 34.82, "volume": 9314820.0}, {"date": "2022-12-08", "close": 35.54, "volume": 7661723.0}, {"date": "2022-12-09", "close": 34.19, "volume": 7969740.0}, {"date": "2022-12-12", "close": 35.43, "volume": 7345558.0}, {"date": "2022-12-13", "close": 36.28, "volume": 15219040.0}, {"date": "2022-12-14", "close": 35.54, "volume": 11317090.0}, {"date": "2022-12-15", "close": 32.91, "volume": 9125963.0}, {"date": "2022-12-16", "close": 32.08, "volume": 8476769.0}, {"date": "2022-12-19", "close": 30.81, "volume": 6553116.0}, {"date": "2022-12-20", "close": 31.17, "volume": 7441781.0}, {"date": "2022-12-21", "close": 32.73, "volume": 7622325.0}, {"date": "2022-12-22", "close": 31.48, "volume": 10395700.0}, {"date": "2022-12-23", "close": 31.86, "volume": 7731312.0}, {"date": "2022-12-27", "close": 31.24, "volume": 7144805.0}, {"date": "2022-12-28", "close": 29.76, "volume": 8388475.0}, {"date": "2022-12-29", "close": 32.01, "volume": 6701878.0}, {"date": "2022-12-30", "close": 31.7, "volume": 7194739.0}, {"date": "2023-01-03", "close": 31.15, "volume": 12305550.0}, {"date": "2023-01-04", "close": 32.35, "volume": 11622420.0}, {"date": "2023-01-05", "close": 31.28, "volume": 9539455.0}, {"date": "2023-01-06", "close": 33.37, "volume": 10684360.0}, {"date": "2023-01-09", "close": 33.54, "volume": 7936318.0}, {"date": "2023-01-10", "close": 35.02, "volume": 7299126.0}, {"date": "2023-01-11", "close": 36.29, "volume": 7183209.0}, {"date": "2023-01-12", "close": 38.12, "volume": 12149660.0}, {"date": "2023-01-13", "close": 38.81, "volume": 8332456.0}, {"date": "2023-01-17", "close": 38.65, "volume": 6586216.0}, {"date": "2023-01-18", "close": 36.76, "volume": 9995878.0}, {"date": "2023-01-19", "close": 35.68, "volume": 10236800.0}, {"date": "2023-01-20", "close": 37.42, "volume": 8607789.0}, {"date": "2023-01-23", "close": 38.83, "volume": 8246837.0}, {"date": "2023-01-24", "close": 38.53, "volume": 6764423.0}, {"date": "2023-01-25", "close": 38.85, "volume": 8590837.0}, {"date": "2023-01-26", "close": 39.54, "volume": 8858689.0}, {"date": "2023-01-27", "close": 40.1, "volume": 7963725.0}, {"date": "2023-01-30", "close": 38.48, "volume": 7963034.0}, {"date": "2023-01-31", "close": 41.27, "volume": 7097878.0}, {"date": "2023-02-01", "close": 43.19, "volume": 11696660.0}, {"date": "2023-02-02", "close": 45.75, "volume": 11792090.0}, {"date": "2023-02-03", "close": 44.76, "volume": 9735968.0}, {"date": "2023-02-06", "close": 42.82, "volume": 7800069.0}, {"date": "2023-02-07", "close": 43.75, "volume": 14811210.0}, {"date": "2023-02-08", "close": 41.81, "volume": 9917844.0}, {"date": "2023-02-09", "close": 39.99, "volume": 9092657.0}, {"date": "2023-02-10", "close": 40.19, "volume": 8374976.0}, {"date": "2023-02-13", "close": 41.63, "volume": 7006739.0}, {"date": "2023-02-14", "close": 41.57, "volume": 15385770.0}, {"date": "2023-02-15", "close": 42.84, "volume": 10101940.0}, {"date": "2023-02-16", "close": 41.56, "volume": 12714750.0}, {"date": "2023-02-17", "close": 41.8, "volume": 10279050.0}, {"date": "2023-02-21", "close": 38.13, "volume": 9113617.0}, {"date": "2023-02-22", "close": 38.49, "volume": 10851680.0}, {"date": "2023-02-23", "close": 39.25, "volume": 11306570.0}, {"date": "2023-02-24", "close": 38.1, "volume": 12201140.0}, {"date": "2023-02-27", "close": 38.53, "volume": 7658272.0}, {"date": "2023-02-28", "close": 38.46, "volume": 5779997.0}, {"date": "2023-03-01", "close": 38.65, "volume": 12045250.0}, {"date": "2023-03-02", "close": 38.92, "volume": 8620724.0}, {"date": "2023-03-03", "close": 40.49, "volume": 9675118.0}, {"date": "2023-03-06", "close": 38.7, "volume": 9570771.0}, {"date": "2023-03-07", "close": 37.38, "volume": 10373860.0}, {"date": "2023-03-08", "close": 37.37, "volume": 10533700.0}, {"date": "2023-03-09", "close": 34.27, "volume": 15057480.0}, {"date": "2023-03-10", "close": 31.23, "volume": 22815430.0}, {"date": "2023-03-13", "close": 29.72, "volume": 18257350.0}, {"date": "2023-03-14", "close": 31.39, "volume": 19294490.0}, {"date": "2023-03-15", "close": 29.89, "volume": 22957510.0}, {"date": "2023-03-16", "close": 31.01, "volume": 19256780.0}, {"date": "2023-03-17", "close": 28.53, "volume": 17216600.0}, {"date": "2023-03-20", "close": 29.58, "volume": 15704930.0}, {"date": "2023-03-21", "close": 31.22, "volume": 12758390.0}, {"date": "2023-03-22", "close": 28.49, "volume": 15891360.0}, {"date": "2023-03-23", "close": 28.09, "volume": 16484970.0}, {"date": "2023-03-24", "close": 28.84, "volume": 18755210.0}, {"date": "2023-03-27", "close": 29.82, "volume": 16587280.0}, {"date": "2023-03-28", "close": 29.68, "volume": 11052140.0}, {"date": "2023-03-29", "close": 30.68, "volume": 12718510.0}, {"date": "2023-03-30", "close": 30.52, "volume": 12978980.0}, {"date": "2023-03-31", "close": 32.21, "volume": 11649060.0}, {"date": "2023-04-03", "close": 32.22, "volume": 11807080.0}, {"date": "2023-04-04", "close": 30.47, "volume": 13217870.0}, {"date": "2023-04-05", "close": 29.59, "volume": 11413130.0}, {"date": "2023-04-06", "close": 29.71, "volume": 9086989.0}, {"date": "2023-04-10", "close": 30.64, "volume": 8567487.0}, {"date": "2023-04-11", "close": 31.32, "volume": 8091614.0}, {"date": "2023-04-12", "close": 30.66, "volume": 12271400.0}, {"date": "2023-04-13", "close": 31.83, "volume": 9262954.0}, {"date": "2023-04-14", "close": 30.95, "volume": 12067320.0}, {"date": "2023-04-17", "close": 32.09, "volume": 7485521.0}, {"date": "2023-04-18", "close": 31.69, "volume": 9276678.0}, {"date": "2023-04-19", "close": 31.88, "volume": 6638738.0}, {"date": "2023-04-20", "close": 31.32, "volume": 7727337.0}, {"date": "2023-04-21", "close": 31.45, "volume": 7632836.0}, {"date": "2023-04-24", "close": 31.32, "volume": 7420884.0}, {"date": "2023-04-25", "close": 29.03, "volume": 12626300.0}, {"date": "2023-04-26", "close": 28.18, "volume": 12510570.0}, {"date": "2023-04-27", "close": 29.25, "volume": 11612330.0}, {"date": "2023-04-28", "close": 30.0, "volume": 11188700.0}, {"date": "2023-05-01", "close": 30.1, "volume": 9905462.0}, {"date": "2023-05-02", "close": 28.21, "volume": 18515110.0}, {"date": "2023-05-03", "close": 28.54, "volume": 14985160.0}, {"date": "2023-05-04", "close": 27.58, "volume": 17831110.0}, {"date": "2023-05-05", "close": 29.47, "volume": 11373470.0}, {"date": "2023-05-08", "close": 29.26, "volume": 9588624.0}, {"date": "2023-05-09", "close": 28.99, "volume": 8169111.0}, {"date": "2023-05-10", "close": 29.42, "volume": 14294640.0}, {"date": "2023-05-11", "close": 28.71, "volume": 12369820.0}, {"date": "2023-05-12", "close": 28.51, "volume": 11692300.0}, {"date": "2023-05-15", "close": 29.55, "volume": 10040420.0}, {"date": "2023-05-16", "close": 28.27, "volume": 10759900.0}, {"date": "2023-05-17", "close": 30.18, "volume": 13501990.0}, {"date": "2023-05-18", "close": 30.67, "volume": 12667960.0}, {"date": "2023-05-19", "close": 30.05, "volume": 12015570.0}, {"date": "2023-05-22", "close": 31.19, "volume": 11215510.0}, {"date": "2023-05-23", "close": 30.77, "volume": 13842300.0}, {"date": "2023-05-24", "close": 29.76, "volume": 13979560.0}, {"date": "2023-05-25", "close": 29.04, "volume": 16427910.0}, {"date": "2023-05-26", "close": 29.94, "volume": 14127760.0}, {"date": "2023-05-30", "close": 29.65, "volume": 14296070.0}, {"date": "2023-05-31", "close": 28.71, "volume": 14167240.0}, {"date": "2023-06-01", "close": 29.66, "volume": 12506400.0}, {"date": "2023-06-02", "close": 32.86, "volume": 21665850.0}, {"date": "2023-06-05", "close": 31.52, "volume": 19791910.0}, {"date": "2023-06-06", "close": 34.05, "volume": 20177710.0}, {"date": "2023-06-07", "close": 35.94, "volume": 22565880.0}, {"date": "2023-06-08", "close": 35.45, "volume": 17342140.0}, {"date": "2023-06-09", "close": 34.61, "volume": 15596710.0}, {"date": "2023-06-12", "close": 35.05, "volume": 15618700.0}, {"date": "2023-06-13", "close": 36.25, "volume": 18526360.0}, {"date": "2023-06-14", "close": 35.09, "volume": 22490200.0}, {"date": "2023-06-15", "close": 35.88, "volume": 14356990.0}, {"date": "2023-06-16", "close": 34.98, "volume": 13646600.0}, {"date": "2023-06-20", "close": 34.54, "volume": 10356680.0}, {"date": "2023-06-21", "close": 34.1, "volume": 11513230.0}, {"date": "2023-06-22", "close": 33.29, "volume": 10936560.0}, {"date": "2023-06-23", "close": 31.66, "volume": 14358010.0}, {"date": "2023-06-26", "close": 31.88, "volume": 13326980.0}, {"date": "2023-06-27", "close": 33.25, "volume": 12816620.0}, {"date": "2023-06-28", "close": 33.74, "volume": 13169770.0}, {"date": "2023-06-29", "close": 35.0, "volume": 13960730.0}, {"date": "2023-06-30", "close": 35.29, "volume": 13820710.0}, {"date": "2023-07-03", "close": 35.7, "volume": 8486463.0}, {"date": "2023-07-05", "close": 34.47, "volume": 12621120.0}, {"date": "2023-07-06", "close": 32.77, "volume": 16671760.0}, {"date": "2023-07-07", "close": 33.9, "volume": 14005420.0}, {"date": "2023-07-10", "close": 35.59, "volume": 11659080.0}, {"date": "2023-07-11", "close": 36.56, "volume": 14659760.0}, {"date": "2023-07-12", "close": 37.76, "volume": 19370240.0}, {"date": "2023-07-13", "close": 38.68, "volume": 12597620.0}, {"date": "2023-07-14", "close": 37.54, "volume": 17829810.0}, {"date": "2023-07-17", "close": 38.71, "volume": 10396130.0}, {"date": "2023-07-18", "close": 40.16, "volume": 11684420.0}, {"date": "2023-07-19", "close": 40.62, "volume": 13507030.0}, {"date": "2023-07-20", "close": 39.61, "volume": 12584780.0}, {"date": "2023-07-21", "close": 39.13, "volume": 9865486.0}, {"date": "2023-07-24", "close": 39.42, "volume": 10015810.0}, {"date": "2023-07-25", "close": 39.46, "volume": 10928640.0}, {"date": "2023-07-26", "close": 40.33, "volume": 12485150.0}, {"date": "2023-07-27", "close": 38.77, "volume": 17147120.0}, {"date": "2023-07-28", "close": 40.25, "volume": 13715040.0}, {"date": "2023-07-31", "close": 41.61, "volume": 11417770.0}, {"date": "2023-08-01", "close": 41.05, "volume": 13749200.0}, {"date": "2023-08-02", "close": 39.36, "volume": 13422320.0}, {"date": "2023-08-03", "close": 39.02, "volume": 14750810.0}, {"date": "2023-08-04", "close": 38.77, "volume": 12177110.0}, {"date": "2023-08-07", "close": 38.85, "volume": 8608356.0}, {"date": "2023-08-08", "close": 38.11, "volume": 11693770.0}, {"date": "2023-08-09", "close": 37.2, "volume": 12675650.0}, {"date": "2023-08-10", "close": 36.65, "volume": 17221070.0}, {"date": "2023-08-11", "close": 36.77, "volume": 10804890.0}, {"date": "2023-08-14", "close": 36.56, "volume": 8976445.0}, {"date": "2023-08-15", "close": 35.16, "volume": 11576810.0}, {"date": "2023-08-16", "close": 33.81, "volume": 10716250.0}, {"date": "2023-08-17", "close": 32.62, "volume": 10995340.0}, {"date": "2023-08-18", "close": 33.11, "volume": 12802070.0}, {"date": "2023-08-21", "close": 32.9, "volume": 10723820.0}, {"date": "2023-08-22", "close": 32.65, "volume": 9301095.0}, {"date": "2023-08-23", "close": 33.61, "volume": 9688805.0}, {"date": "2023-08-24", "close": 32.28, "volume": 11422500.0}, {"date": "2023-08-25", "close": 32.59, "volume": 15620590.0}, {"date": "2023-08-28", "close": 33.47, "volume": 7586493.0}, {"date": "2023-08-29", "close": 34.83, "volume": 8548527.0}, {"date": "2023-08-30", "close": 35.28, "volume": 8495493.0}, {"date": "2023-08-31", "close": 35.05, "volume": 6239827.0}, {"date": "2023-09-01", "close": 36.21, "volume": 9147304.0}, {"date": "2023-09-05", "close": 34.0, "volume": 11088770.0}, {"date": "2023-09-06", "close": 33.6, "volume": 8887121.0}, {"date": "2023-09-07", "close": 32.62, "volume": 7626385.0}, {"date": "2023-09-08", "close": 32.4, "volume": 6678053.0}, {"date": "2023-09-11", "close": 32.56, "volume": 6831764.0}, {"date": "2023-09-12", "close": 32.51, "volume": 6350206.0}, {"date": "2023-09-13", "close": 31.84, "volume": 8592611.0}, {"date": "2023-09-14", "close": 33.1, "volume": 9388021.0}, {"date": "2023-09-15", "close": 32.05, "volume": 8810707.0}, {"date": "2023-09-18", "close": 31.43, "volume": 5178961.0}, {"date": "2023-09-19", "close": 31.04, "volume": 6902629.0}, {"date": "2023-09-20", "close": 30.11, "volume": 8576737.0}, {"date": "2023-09-21", "close": 28.7, "volume": 9709067.0}, {"date": "2023-09-22", "close": 28.45, "volume": 8381887.0}, {"date": "2023-09-25", "close": 28.81, "volume": 7984845.0}, {"date": "2023-09-26", "close": 27.73, "volume": 9582117.0}, {"date": "2023-09-27", "close": 28.49, "volume": 12687010.0}, {"date": "2023-09-28", "close": 29.25, "volume": 11185250.0}, {"date": "2023-09-29", "close": 28.74, "volume": 14605010.0}, {"date": "2023-10-02", "close": 27.42, "volume": 15886810.0}, {"date": "2023-10-03", "close": 26.07, "volume": 17674360.0}, {"date": "2023-10-04", "close": 26.07, "volume": 21278570.0}, {"date": "2023-10-05", "close": 26.15, "volume": 14952700.0}, {"date": "2023-10-06", "close": 26.83, "volume": 16792590.0}, {"date": "2023-10-09", "close": 27.31, "volume": 10315690.0}, {"date": "2023-10-10", "close": 28.21, "volume": 14891660.0}, {"date": "2023-10-11", "close": 28.05, "volume": 14354930.0}, {"date": "2023-10-12", "close": 26.17, "volume": 20247170.0}, {"date": "2023-10-13", "close": 25.49, "volume": 15517250.0}, {"date": "2023-10-16", "close": 26.67, "volume": 10905830.0}, {"date": "2023-10-17", "close": 27.63, "volume": 15406590.0}, {"date": "2023-10-18", "close": 25.89, "volume": 16254840.0}, {"date": "2023-10-19", "close": 24.66, "volume": 22839430.0}, {"date": "2023-10-20", "close": 23.69, "volume": 18430830.0}, {"date": "2023-10-23", "close": 23.08, "volume": 17462850.0}, {"date": "2023-10-24", "close": 23.6, "volume": 16050250.0}, {"date": "2023-10-25", "close": 22.48, "volume": 19161770.0}, {"date": "2023-10-26", "close": 22.65, "volume": 24841460.0}, {"date": "2023-10-27", "close": 21.82, "volume": 23743380.0}, {"date": "2023-10-30", "close": 22.17, "volume": 18459930.0}, {"date": "2023-10-31", "close": 22.77, "volume": 15889170.0}, {"date": "2023-11-01", "close": 23.08, "volume": 22659770.0}, {"date": "2023-11-02", "close": 24.94, "volume": 22600950.0}, {"date": "2023-11-03", "close": 26.92, "volume": 22303200.0}, {"date": "2023-11-06", "close": 25.96, "volume": 15276330.0}, {"date": "2023-11-07", "close": 25.71, "volume": 14665580.0}, {"date": "2023-11-08", "close": 24.82, "volume": 18440220.0}, {"date": "2023-11-09", "close": 23.67, "volume": 23109680.0}, {"date": "2023-11-10", "close": 24.42, "volume": 19944640.0}, {"date": "2023-11-13", "close": 24.43, "volume": 15645870.0}, {"date": "2023-11-14", "close": 28.45, "volume": 32982240.0}, {"date": "2023-11-15", "close": 28.6, "volume": 33433840.0}, {"date": "2023-11-16", "close": 27.27, "volume": 25068440.0}, {"date": "2023-11-17", "close": 28.31, "volume": 18629900.0}, {"date": "2023-11-20", "close": 28.76, "volume": 16642300.0}, {"date": "2023-11-21", "close": 27.64, "volume": 14471700.0}, {"date": "2023-11-22", "close": 28.14, "volume": 16247350.0}, {"date": "2023-11-24", "close": 28.69, "volume": 6932135.0}, {"date": "2023-11-27", "close": 28.41, "volume": 10547270.0}, {"date": "2023-11-28", "close": 28.04, "volume": 14663650.0}, {"date": "2023-11-29", "close": 28.49, "volume": 19984030.0}, {"date": "2023-11-30", "close": 28.76, "volume": 17972080.0}, {"date": "2023-12-01", "close": 31.33, "volume": 32474980.0}, {"date": "2023-12-04", "close": 32.29, "volume": 25186750.0}, {"date": "2023-12-05", "close": 30.97, "volume": 22320590.0}, {"date": "2023-12-06", "close": 30.73, "volume": 24661070.0}, {"date": "2023-12-07", "close": 31.5, "volume": 16642000.0}, {"date": "2023-12-08", "close": 32.14, "volume": 23503350.0}, {"date": "2023-12-11", "close": 32.31, "volume": 16156010.0}, {"date": "2023-12-12", "close": 32.24, "volume": 16618880.0}, {"date": "2023-12-13", "close": 35.67, "volume": 37003580.0}, {"date": "2023-12-14", "close": 38.42, "volume": 40367730.0}, {"date": "2023-12-15", "close": 37.44, "volume": 32531530.0}, {"date": "2023-12-18", "close": 37.47, "volume": 18903140.0}, {"date": "2023-12-19", "close": 39.66, "volume": 21231960.0}, {"date": "2023-12-20", "close": 37.3, "volume": 35116980.0}, {"date": "2023-12-21", "close": 39.05, "volume": 25061340.0}, {"date": "2023-12-22", "close": 40.01, "volume": 25878760.0}, {"date": "2023-12-26", "close": 41.49, "volume": 18079840.0}, {"date": "2023-12-27", "close": 41.91, "volume": 27427610.0}, {"date": "2023-12-28", "close": 41.39, "volume": 18792730.0}, {"date": "2023-12-29", "close": 39.45, "volume": 24925340.0}, {"date": "2024-01-02", "close": 38.74, "volume": 26443700.0}, {"date": "2024-01-03", "close": 35.54, "volume": 35973640.0}, {"date": "2024-01-04", "close": 35.39, "volume": 23818680.0}, {"date": "2024-01-05", "close": 35.01, "volume": 29144880.0}, {"date": "2024-01-08", "close": 36.99, "volume": 23375900.0}, {"date": "2024-01-09", "close": 35.86, "volume": 24763140.0}, {"date": "2024-01-10", "close": 35.91, "volume": 22593320.0}, {"date": "2024-01-11", "close": 35.08, "volume": 30844030.0}, {"date": "2024-01-12", "close": 34.85, "volume": 24888840.0}, {"date": "2024-01-16", "close": 33.56, "volume": 19770490.0}, {"date": "2024-01-17", "close": 32.8, "volume": 20018890.0}, {"date": "2024-01-18", "close": 33.39, "volume": 25282640.0}, {"date": "2024-01-19", "close": 34.32, "volume": 29809340.0}, {"date": "2024-01-22", "close": 36.53, "volume": 28179630.0}, {"date": "2024-01-23", "close": 36.1, "volume": 28797460.0}, {"date": "2024-01-24", "close": 35.23, "volume": 31716540.0}, {"date": "2024-01-25", "close": 36.05, "volume": 26534660.0}, {"date": "2024-01-26", "close": 36.08, "volume": 23777160.0}, {"date": "2024-01-29", "close": 37.95, "volume": 21167850.0}, {"date": "2024-01-30", "close": 36.99, "volume": 20866070.0}, {"date": "2024-01-31", "close": 34.2, "volume": 39264170.0}, {"date": "2024-02-01", "close": 35.66, "volume": 34124230.0}, {"date": "2024-02-02", "close": 35.03, "volume": 29052150.0}, {"date": "2024-02-05", "close": 33.64, "volume": 26836190.0}, {"date": "2024-02-06", "close": 34.53, "volume": 17261630.0}, {"date": "2024-02-07", "close": 34.31, "volume": 20337450.0}, {"date": "2024-02-08", "close": 35.86, "volume": 17680330.0}, {"date": "2024-02-09", "close": 37.58, "volume": 24657660.0}, {"date": "2024-02-12", "close": 39.58, "volume": 26707440.0}, {"date": "2024-02-13", "close": 34.74, "volume": 43584480.0}, {"date": "2024-02-14", "close": 37.17, "volume": 26877310.0}, {"date": "2024-02-15", "close": 40.0, "volume": 27664220.0}, {"date": "2024-02-16", "close": 38.39, "volume": 25977220.0}, {"date": "2024-02-20", "close": 36.79, "volume": 18767100.0}, {"date": "2024-02-21", "close": 36.27, "volume": 17693790.0}, {"date": "2024-02-22", "close": 37.09, "volume": 22465660.0}, {"date": "2024-02-23", "close": 37.31, "volume": 20892790.0}, {"date": "2024-02-26", "close": 38.01, "volume": 16798750.0}, {"date": "2024-02-27", "close": 39.52, "volume": 17878100.0}, {"date": "2024-02-28", "close": 38.65, "volume": 17600760.0}, {"date": "2024-02-29", "close": 39.3, "volume": 25839320.0}, {"date": "2024-03-01", "close": 40.6, "volume": 20256750.0}, {"date": "2024-03-04", "close": 40.45, "volume": 20265660.0}, {"date": "2024-03-05", "close": 39.27, "volume": 22096240.0}, {"date": "2024-03-06", "close": 40.12, "volume": 19328550.0}, {"date": "2024-03-07", "close": 41.08, "volume": 14601620.0}, {"date": "2024-03-08", "close": 40.96, "volume": 28041520.0}, {"date": "2024-03-11", "close": 40.04, "volume": 13587980.0}, {"date": "2024-03-12", "close": 39.87, "volume": 17980460.0}, {"date": "2024-03-13", "close": 40.32, "volume": 12340880.0}, {"date": "2024-03-14", "close": 38.05, "volume": 22609120.0}, {"date": "2024-03-15", "close": 38.3, "volume": 13997410.0}, {"date": "2024-03-18", "close": 37.58, "volume": 10818950.0}, {"date": "2024-03-19", "close": 38.07, "volume": 11161260.0}, {"date": "2024-03-20", "close": 40.32, "volume": 23736290.0}, {"date": "2024-03-21", "close": 41.62, "volume": 18236880.0}, {"date": "2024-03-22", "close": 40.0, "volume": 15137770.0}, {"date": "2024-03-25", "close": 40.19, "volume": 10734290.0}, {"date": "2024-03-26", "close": 39.98, "volume": 13640580.0}, {"date": "2024-03-27", "close": 42.5, "volume": 16507750.0}, {"date": "2024-03-28", "close": 42.92, "volume": 16670680.0}, {"date": "2024-04-01", "close": 41.68, "volume": 14662040.0}, {"date": "2024-04-02", "close": 39.38, "volume": 19153740.0}, {"date": "2024-04-03", "close": 40.08, "volume": 17176840.0}, {"date": "2024-04-04", "close": 38.82, "volume": 19387530.0}, {"date": "2024-04-05", "close": 39.26, "volume": 16503960.0}, {"date": "2024-04-08", "close": 39.86, "volume": 9890528.0}, {"date": "2024-04-09", "close": 40.34, "volume": 12437410.0}, {"date": "2024-04-10", "close": 37.12, "volume": 32304490.0}, {"date": "2024-04-11", "close": 37.89, "volume": 19072430.0}, {"date": "2024-04-12", "close": 35.8, "volume": 20197610.0}, {"date": "2024-04-15", "close": 34.25, "volume": 20919830.0}, {"date": "2024-04-16", "close": 33.82, "volume": 22133490.0}, {"date": "2024-04-17", "close": 32.81, "volume": 18349190.0}, {"date": "2024-04-18", "close": 32.61, "volume": 20720350.0}, {"date": "2024-04-19", "close": 32.73, "volume": 21376150.0}, {"date": "2024-04-22", "close": 33.81, "volume": 16009130.0}, {"date": "2024-04-23", "close": 35.5, "volume": 15786860.0}, {"date": "2024-04-24", "close": 35.07, "volume": 16633980.0}, {"date": "2024-04-25", "close": 34.38, "volume": 16726410.0}, {"date": "2024-04-26", "close": 35.33, "volume": 12992230.0}, {"date": "2024-04-29", "close": 36.14, "volume": 13450920.0}, {"date": "2024-04-30", "close": 33.93, "volume": 14675030.0}, {"date": "2024-05-01", "close": 34.16, "volume": 24441200.0}, {"date": "2024-05-02", "close": 36.01, "volume": 14816160.0}, {"date": "2024-05-03", "close": 37.03, "volume": 19265450.0}, {"date": "2024-05-06", "close": 38.41, "volume": 9182680.0}, {"date": "2024-05-07", "close": 38.67, "volume": 9730777.0}, {"date": "2024-05-08", "close": 38.1, "volume": 8137147.0}, {"date": "2024-05-09", "close": 39.12, "volume": 7935751.0}, {"date": "2024-05-10", "close": 38.28, "volume": 10554700.0}, {"date": "2024-05-13", "close": 38.46, "volume": 7650354.0}, {"date": "2024-05-14", "close": 39.67, "volume": 11816840.0}, {"date": "2024-05-15", "close": 41.09, "volume": 14158660.0}, {"date": "2024-05-16", "close": 40.29, "volume": 10558500.0}, {"date": "2024-05-17", "close": 40.3, "volume": 9729342.0}, {"date": "2024-05-20", "close": 40.6, "volume": 7936532.0}, {"date": "2024-05-21", "close": 40.4, "volume": 8030113.0}, {"date": "2024-05-22", "close": 39.46, "volume": 13356820.0}, {"date": "2024-05-23", "close": 37.45, "volume": 18876560.0}, {"date": "2024-05-24", "close": 38.61, "volume": 10644060.0}, {"date": "2024-05-28", "close": 38.47, "volume": 11529430.0}, {"date": "2024-05-29", "close": 36.8, "volume": 11386330.0}, {"date": "2024-05-30", "close": 37.73, "volume": 9556244.0}, {"date": "2024-05-31", "close": 38.64, "volume": 13425970.0}, {"date": "2024-06-03", "close": 38.04, "volume": 15886470.0}, {"date": "2024-06-04", "close": 36.53, "volume": 16514510.0}, {"date": "2024-06-05", "close": 38.18, "volume": 15246230.0}, {"date": "2024-06-06", "close": 37.36, "volume": 12889870.0}, {"date": "2024-06-07", "close": 36.05, "volume": 18135790.0}, {"date": "2024-06-10", "close": 36.41, "volume": 12799980.0}, {"date": "2024-06-11", "close": 35.96, "volume": 15076170.0}, {"date": "2024-06-12", "close": 37.63, "volume": 31146290.0}, {"date": "2024-06-13", "close": 36.62, "volume": 20339730.0}, {"date": "2024-06-14", "close": 34.86, "volume": 20696740.0}, {"date": "2024-06-17", "close": 35.73, "volume": 16287940.0}, {"date": "2024-06-18", "close": 35.89, "volume": 13487990.0}, {"date": "2024-06-20", "close": 35.37, "volume": 13982180.0}, {"date": "2024-06-21", "close": 35.6, "volume": 10596310.0}, {"date": "2024-06-24", "close": 36.06, "volume": 13711370.0}, {"date": "2024-06-25", "close": 35.53, "volume": 10844940.0}, {"date": "2024-06-26", "close": 35.28, "volume": 10142240.0}, {"date": "2024-06-27", "close": 36.3, "volume": 12296520.0}, {"date": "2024-06-28", "close": 36.67, "volume": 24353670.0}, {"date": "2024-07-01", "close": 35.8, "volume": 16161310.0}, {"date": "2024-07-02", "close": 36.09, "volume": 11369710.0}, {"date": "2024-07-03", "close": 36.07, "volume": 11022510.0}, {"date": "2024-07-05", "close": 35.56, "volume": 14259570.0}, {"date": "2024-07-08", "close": 36.22, "volume": 15474070.0}, {"date": "2024-07-09", "close": 35.79, "volume": 14969630.0}, {"date": "2024-07-10", "close": 36.84, "volume": 15407420.0}, {"date": "2024-07-11", "close": 40.85, "volume": 39074140.0}, {"date": "2024-07-12", "close": 42.14, "volume": 28445840.0}, {"date": "2024-07-15", "close": 44.54, "volume": 30842960.0}, {"date": "2024-07-16", "close": 49.09, "volume": 39267050.0}, {"date": "2024-07-17", "close": 47.63, "volume": 40427890.0}, {"date": "2024-07-18", "close": 44.84, "volume": 39001890.0}, {"date": "2024-07-19", "close": 44.05, "volume": 20222630.0}, {"date": "2024-07-22", "close": 46.09, "volume": 26755480.0}, {"date": "2024-07-23", "close": 47.6, "volume": 26763390.0}, {"date": "2024-07-24", "close": 44.54, "volume": 33137260.0}, {"date": "2024-07-25", "close": 46.15, "volume": 30263490.0}, {"date": "2024-07-26", "close": 48.46, "volume": 29307320.0}, {"date": "2024-07-29", "close": 46.81, "volume": 25028080.0}, {"date": "2024-07-30", "close": 47.26, "volume": 21297790.0}, {"date": "2024-07-31", "close": 48.2, "volume": 40439610.0}, {"date": "2024-08-01", "close": 43.45, "volume": 45464230.0}, {"date": "2024-08-02", "close": 38.77, "volume": 32878330.0}, {"date": "2024-08-05", "close": 35.02, "volume": 41490060.0}, {"date": "2024-08-06", "close": 36.14, "volume": 25419370.0}, {"date": "2024-08-07", "close": 34.86, "volume": 22148370.0}, {"date": "2024-08-08", "close": 37.31, "volume": 16871860.0}, {"date": "2024-08-09", "close": 37.05, "volume": 13712160.0}, {"date": "2024-08-12", "close": 36.11, "volume": 13008570.0}, {"date": "2024-08-13", "close": 37.81, "volume": 18693050.0}, {"date": "2024-08-14", "close": 37.12, "volume": 19297050.0}, {"date": "2024-08-15", "close": 39.97, "volume": 18161560.0}, {"date": "2024-08-16", "close": 40.26, "volume": 13851910.0}, {"date": "2024-08-19", "close": 41.71, "volume": 12129680.0}, {"date": "2024-08-20", "close": 40.28, "volume": 12577140.0}, {"date": "2024-08-21", "close": 41.78, "volume": 14239250.0}, {"date": "2024-08-22", "close": 40.68, "volume": 13300930.0}, {"date": "2024-08-23", "close": 44.49, "volume": 28399770.0}, {"date": "2024-08-26", "close": 44.58, "volume": 18831170.0}, {"date": "2024-08-27", "close": 43.54, "volume": 11765050.0}, {"date": "2024-08-28", "close": 42.67, "volume": 12324120.0}, {"date": "2024-08-29", "close": 43.52, "volume": 15916700.0}, {"date": "2024-08-30", "close": 44.21, "volume": 15584170.0}, {"date": "2024-09-03", "close": 40.16, "volume": 17630740.0}, {"date": "2024-09-04", "close": 39.92, "volume": 13880370.0}, {"date": "2024-09-05", "close": 39.31, "volume": 14824270.0}, {"date": "2024-09-06", "close": 37.05, "volume": 21474360.0}, {"date": "2024-09-09", "close": 37.34, "volume": 11826520.0}, {"date": "2024-09-10", "close": 37.26, "volume": 14008310.0}, {"date": "2024-09-11", "close": 37.52, "volume": 19590820.0}, {"date": "2024-09-12", "close": 38.96, "volume": 14664810.0}, {"date": "2024-09-13", "close": 41.81, "volume": 17966610.0}, {"date": "2024-09-16", "close": 42.29, "volume": 13270290.0}, {"date": "2024-09-17", "close": 43.22, "volume": 17276690.0}, {"date": "2024-09-18", "close": 43.26, "volume": 35087120.0}, {"date": "2024-09-19", "close": 45.93, "volume": 22934840.0}, {"date": "2024-09-20", "close": 44.5, "volume": 14399560.0}, {"date": "2024-09-23", "close": 43.96, "volume": 12979950.0}, {"date": "2024-09-24", "close": 44.1, "volume": 11893090.0}, {"date": "2024-09-25", "close": 42.54, "volume": 14746850.0}, {"date": "2024-09-26", "close": 43.12, "volume": 14488790.0}, {"date": "2024-09-27", "close": 43.96, "volume": 15578320.0}, {"date": "2024-09-30", "close": 44.34, "volume": 12617020.0}, {"date": "2024-10-01", "close": 42.45, "volume": 14760400.0}, {"date": "2024-10-02", "close": 42.28, "volume": 8840186.0}, {"date": "2024-10-03", "close": 41.4, "volume": 13549140.0}, {"date": "2024-10-04", "close": 43.13, "volume": 14870300.0}, {"date": "2024-10-07", "close": 42.09, "volume": 11990990.0}, {"date": "2024-10-08", "close": 42.17, "volume": 9841346.0}, {"date": "2024-10-09", "close": 42.44, "volume": 10270200.0}, {"date": "2024-10-10", "close": 41.68, "volume": 12885670.0}, {"date": "2024-10-11", "close": 44.23, "volume": 11793350.0}, {"date": "2024-10-14", "close": 45.22, "volume": 11935160.0}, {"date": "2024-10-15", "close": 45.24, "volume": 15703880.0}, {"date": "2024-10-16", "close": 47.45, "volume": 10742870.0}, {"date": "2024-10-17", "close": 47.05, "volume": 10320640.0}, {"date": "2024-10-18", "close": 46.73, "volume": 8869185.0}, {"date": "2024-10-21", "close": 44.51, "volume": 11610880.0}, {"date": "2024-10-22", "close": 43.99, "volume": 7813232.0}, {"date": "2024-10-23", "close": 42.84, "volume": 11963550.0}, {"date": "2024-10-24", "close": 43.08, "volume": 9870449.0}, {"date": "2024-10-25", "close": 42.56, "volume": 11399380.0}, {"date": "2024-10-28", "close": 44.62, "volume": 8631430.0}, {"date": "2024-10-29", "close": 44.21, "volume": 7818075.0}, {"date": "2024-10-30", "close": 44.01, "volume": 9936767.0}, {"date": "2024-10-31", "close": 41.75, "volume": 12330810.0}, {"date": "2024-11-01", "close": 42.42, "volume": 9176959.0}, {"date": "2024-11-04", "close": 43.06, "volume": 7628390.0}, {"date": "2024-11-05", "close": 45.5, "volume": 9508306.0}, {"date": "2024-11-06", "close": 53.38, "volume": 30062350.0}, {"date": "2024-11-07", "close": 52.76, "volume": 18091650.0}, {"date": "2024-11-08", "close": 53.88, "volume": 11475400.0}, {"date": "2024-11-11", "close": 56.28, "volume": 12709180.0}, {"date": "2024-11-12", "close": 53.34, "volume": 15188660.0}, {"date": "2024-11-13", "close": 51.76, "volume": 13780190.0}, {"date": "2024-11-14", "close": 49.65, "volume": 15648860.0}, {"date": "2024-11-15", "close": 47.39, "volume": 14397210.0}, {"date": "2024-11-18", "close": 47.66, "volume": 11237010.0}, {"date": "2024-11-19", "close": 48.7, "volume": 12244090.0}, {"date": "2024-11-20", "close": 48.81, "volume": 13259060.0}, {"date": "2024-11-21", "close": 51.1, "volume": 12961390.0}, {"date": "2024-11-22", "close": 53.78, "volume": 12169500.0}, {"date": "2024-11-25", "close": 56.25, "volume": 17338260.0}, {"date": "2024-11-26", "close": 55.0, "volume": 12408060.0}, {"date": "2024-11-27", "close": 55.21, "volume": 10235450.0}, {"date": "2024-11-29", "close": 55.89, "volume": 7406342.0}, {"date": "2024-12-02", "close": 55.75, "volume": 10894640.0}, {"date": "2024-12-03", "close": 54.58, "volume": 8745752.0}, {"date": "2024-12-04", "close": 55.06, "volume": 10203050.0}, {"date": "2024-12-05", "close": 53.06, "volume": 10108940.0}, {"date": "2024-12-06", "close": 53.63, "volume": 10513540.0}, {"date": "2024-12-09", "close": 52.83, "volume": 11183040.0}, {"date": "2024-12-10", "close": 52.17, "volume": 9587946.0}, {"date": "2024-12-11", "close": 52.85, "volume": 12230720.0}, {"date": "2024-12-12", "close": 50.69, "volume": 14514770.0}, {"date": "2024-12-13", "close": 49.67, "volume": 13706670.0}, {"date": "2024-12-16", "close": 50.55, "volume": 12484480.0}, {"date": "2024-12-17", "close": 48.75, "volume": 14260210.0}, {"date": "2024-12-18", "close": 42.39, "volume": 28071360.0}, {"date": "2024-12-19", "close": 41.67, "volume": 18158830.0}, {"date": "2024-12-20", "close": 42.88, "volume": 20054150.0}, {"date": "2024-12-23", "close": 42.33, "volume": 13092840.0}, {"date": "2024-12-24", "close": 43.45, "volume": 6856187.0}, {"date": "2024-12-26", "close": 44.8, "volume": 11021010.0}, {"date": "2024-12-27", "close": 42.7, "volume": 16865300.0}, {"date": "2024-12-30", "close": 41.73, "volume": 12040270.0}, {"date": "2024-12-31", "close": 41.88, "volume": 12629550.0}, {"date": "2025-01-02", "close": 41.91, "volume": 16346970.0}, {"date": "2025-01-03", "close": 43.81, "volume": 12439860.0}, {"date": "2025-01-06", "close": 43.84, "volume": 13500040.0}, {"date": "2025-01-07", "close": 42.77, "volume": 15186070.0}, {"date": "2025-01-08", "close": 42.17, "volume": 17451840.0}, {"date": "2025-01-10", "close": 39.36, "volume": 20510580.0}, {"date": "2025-01-13", "close": 39.55, "volume": 14476000.0}, {"date": "2025-01-14", "close": 40.91, "volume": 16190150.0}, {"date": "2025-01-15", "close": 43.29, "volume": 16498520.0}, {"date": "2025-01-16", "close": 43.51, "volume": 11323580.0}, {"date": "2025-01-17", "close": 44.01, "volume": 11688210.0}, {"date": "2025-01-21", "close": 46.57, "volume": 10687220.0}, {"date": "2025-01-22", "close": 45.61, "volume": 9594321.0}, {"date": "2025-01-23", "close": 46.2, "volume": 9324408.0}, {"date": "2025-01-24", "close": 45.79, "volume": 8910398.0}, {"date": "2025-01-27", "close": 44.5, "volume": 11671480.0}, {"date": "2025-01-28", "close": 44.61, "volume": 8160877.0}, {"date": "2025-01-29", "close": 44.32, "volume": 14153250.0}, {"date": "2025-01-30", "close": 45.62, "volume": 11885020.0}, {"date": "2025-01-31", "close": 44.35, "volume": 17694310.0}, {"date": "2025-02-03", "close": 42.82, "volume": 18665930.0}, {"date": "2025-02-04", "close": 44.55, "volume": 8527215.0}, {"date": "2025-02-05", "close": 45.99, "volume": 7559991.0}, {"date": "2025-02-06", "close": 45.52, "volume": 9787585.0}, {"date": "2025-02-07", "close": 43.87, "volume": 12985220.0}, {"date": "2025-02-10", "close": 44.48, "volume": 6880889.0}, {"date": "2025-02-11", "close": 43.7, "volume": 6716703.0}, {"date": "2025-02-12", "close": 42.5, "volume": 10884070.0}, {"date": "2025-02-13", "close": 43.85, "volume": 10002960.0}, {"date": "2025-02-14", "close": 43.73, "volume": 6617181.0}, {"date": "2025-02-18", "close": 44.44, "volume": 6116546.0}, {"date": "2025-02-19", "close": 43.96, "volume": 8047952.0}, {"date": "2025-02-20", "close": 42.73, "volume": 8807783.0}, {"date": "2025-02-21", "close": 38.92, "volume": 19264300.0}, {"date": "2025-02-24", "close": 38.09, "volume": 12595580.0}, {"date": "2025-02-25", "close": 37.65, "volume": 14077310.0}, {"date": "2025-02-26", "close": 37.79, "volume": 12205960.0}, {"date": "2025-02-27", "close": 36.03, "volume": 12863730.0}, {"date": "2025-02-28", "close": 37.14, "volume": 12420520.0}, {"date": "2025-03-03", "close": 34.1, "volume": 16594820.0}, {"date": "2025-03-04", "close": 32.93, "volume": 18017120.0}, {"date": "2025-03-05", "close": 33.92, "volume": 17682270.0}, {"date": "2025-03-06", "close": 32.3, "volume": 19692370.0}, {"date": "2025-03-07", "close": 32.6, "volume": 19808080.0}, {"date": "2025-03-10", "close": 30.11, "volume": 19119970.0}, {"date": "2025-03-11", "close": 30.11, "volume": 17547790.0}, {"date": "2025-03-12", "close": 30.24, "volume": 21911840.0}, {"date": "2025-03-13", "close": 28.89, "volume": 19203200.0}, {"date": "2025-03-14", "close": 30.94, "volume": 13656410.0}, {"date": "2025-03-17", "close": 32.06, "volume": 11447290.0}, {"date": "2025-03-18", "close": 31.29, "volume": 9581051.0}, {"date": "2025-03-19", "close": 32.71, "volume": 10610480.0}, {"date": "2025-03-20", "close": 32.09, "volume": 11386410.0}, {"date": "2025-03-21", "close": 31.46, "volume": 10929250.0}, {"date": "2025-03-24", "close": 33.81, "volume": 9476237.0}, {"date": "2025-03-25", "close": 33.13, "volume": 7861545.0}, {"date": "2025-03-26", "close": 32.06, "volume": 10128420.0}, {"date": "2025-03-27", "close": 31.65, "volume": 8743615.0}, {"date": "2025-03-28", "close": 29.7, "volume": 13395530.0}, {"date": "2025-03-31", "close": 29.26, "volume": 13435410.0}, {"date": "2025-04-01", "close": 29.24, "volume": 11736500.0}, {"date": "2025-04-02", "close": 30.63, "volume": 15733250.0}, {"date": "2025-04-03", "close": 24.68, "volume": 21376830.0}, {"date": "2025-04-04", "close": 21.32, "volume": 41169610.0}, {"date": "2025-04-07", "close": 20.79, "volume": 52709320.0}, {"date": "2025-04-08", "close": 19.12, "volume": 32954940.0}, {"date": "2025-04-09", "close": 24.01, "volume": 64126930.0}, {"date": "2025-04-10", "close": 20.97, "volume": 37916020.0}, {"date": "2025-04-11", "close": 21.82, "volume": 22797790.0}, {"date": "2025-04-14", "close": 22.62, "volume": 22691870.0}, {"date": "2025-04-15", "close": 22.66, "volume": 14248400.0}, {"date": "2025-04-16", "close": 22.01, "volume": 16770810.0}, {"date": "2025-04-17", "close": 22.52, "volume": 15564000.0}, {"date": "2025-04-21", "close": 21.15, "volume": 14488810.0}, {"date": "2025-04-22", "close": 22.79, "volume": 17961700.0}, {"date": "2025-04-23", "close": 23.78, "volume": 19358890.0}, {"date": "2025-04-24", "close": 25.22, "volume": 11578680.0}, {"date": "2025-04-25", "close": 25.22, "volume": 13165350.0}, {"date": "2025-04-28", "close": 25.52, "volume": 11542050.0}, {"date": "2025-04-29", "close": 25.96, "volume": 10380900.0}, {"date": "2025-04-30", "close": 25.46, "volume": 16656150.0}, {"date": "2025-05-01", "close": 25.92, "volume": 17956870.0}, {"date": "2025-05-02", "close": 27.64, "volume": 12314530.0}, {"date": "2025-05-05", "close": 27.06, "volume": 9449863.0}, {"date": "2025-05-06", "close": 26.14, "volume": 10774500.0}, {"date": "2025-05-07", "close": 26.36, "volume": 18700870.0}, {"date": "2025-05-08", "close": 27.9, "volume": 14125590.0}, {"date": "2025-05-09", "close": 27.7, "volume": 10518450.0}, {"date": "2025-05-12", "close": 30.61, "volume": 22020910.0}, {"date": "2025-05-13", "close": 30.95, "volume": 12638770.0}, {"date": "2025-05-14", "close": 30.14, "volume": 10677870.0}, {"date": "2025-05-15", "close": 30.7, "volume": 8568917.0}, {"date": "2025-05-16", "close": 31.44, "volume": 10596370.0}, {"date": "2025-05-19", "close": 31.01, "volume": 8026903.0}, {"date": "2025-05-20", "close": 31.06, "volume": 9041287.0}, {"date": "2025-05-21", "close": 28.44, "volume": 18406930.0}, {"date": "2025-05-22", "close": 28.43, "volume": 14321710.0}, {"date": "2025-05-23", "close": 28.11, "volume": 14478510.0}, {"date": "2025-05-27", "close": 30.25, "volume": 14105850.0}, {"date": "2025-05-28", "close": 29.3, "volume": 12484510.0}, {"date": "2025-05-29", "close": 29.55, "volume": 16788800.0}, {"date": "2025-05-30", "close": 29.07, "volume": 18168660.0}, {"date": "2025-06-02", "close": 29.37, "volume": 10708740.0}, {"date": "2025-06-03", "close": 30.77, "volume": 19376910.0}, {"date": "2025-06-04", "close": 30.49, "volume": 10880780.0}, {"date": "2025-06-05", "close": 30.49, "volume": 24522790.0}, {"date": "2025-06-06", "close": 31.92, "volume": 14272710.0}, {"date": "2025-06-09", "close": 32.56, "volume": 14584730.0}, {"date": "2025-06-10", "close": 33.11, "volume": 11098920.0}, {"date": "2025-06-11", "close": 32.7, "volume": 19599310.0}, {"date": "2025-06-12", "close": 32.3, "volume": 12748540.0}, {"date": "2025-06-13", "close": 30.53, "volume": 21805060.0}, {"date": "2025-06-16", "close": 31.55, "volume": 12201270.0}, {"date": "2025-06-17", "close": 30.54, "volume": 12086530.0}, {"date": "2025-06-18", "close": 31.02, "volume": 11717650.0}, {"date": "2025-06-20", "close": 30.82, "volume": 12981740.0}, {"date": "2025-06-23", "close": 31.92, "volume": 15861510.0}, {"date": "2025-06-24", "close": 32.93, "volume": 12910310.0}, {"date": "2025-06-25", "close": 31.89, "volume": 12293330.0}, {"date": "2025-06-26", "close": 33.36, "volume": 12207300.0}, {"date": "2025-06-27", "close": 33.42, "volume": 15712360.0}, {"date": "2025-06-30", "close": 33.54, "volume": 11394280.0}, {"date": "2025-07-01", "close": 34.57, "volume": 22513870.0}, {"date": "2025-07-02", "close": 36.0, "volume": 15351890.0}, {"date": "2025-07-03", "close": 36.91, "volume": 10747190.0}, {"date": "2025-07-07", "close": 35.3, "volume": 19479650.0}, {"date": "2025-07-08", "close": 36.01, "volume": 12798210.0}, {"date": "2025-07-09", "close": 37.12, "volume": 15962180.0}, {"date": "2025-07-10", "close": 37.67, "volume": 12862160.0}, {"date": "2025-07-11", "close": 36.1, "volume": 14864470.0}, {"date": "2025-07-14", "close": 36.84, "volume": 10902490.0}, {"date": "2025-07-15", "close": 34.72, "volume": 19540200.0}, {"date": "2025-07-16", "close": 35.68, "volume": 19584200.0}, {"date": "2025-07-17", "close": 37.03, "volume": 12813530.0}, {"date": "2025-07-18", "close": 36.25, "volume": 13824990.0}, {"date": "2025-07-21", "close": 35.83, "volume": 12000890.0}, {"date": "2025-07-22", "close": 36.7, "volume": 11713460.0}, {"date": "2025-07-23", "close": 38.37, "volume": 10780310.0}, {"date": "2025-07-24", "close": 36.81, "volume": 12196630.0}, {"date": "2025-07-25", "close": 37.15, "volume": 10436970.0}, {"date": "2025-07-28", "close": 37.03, "volume": 11596140.0}, {"date": "2025-07-29", "close": 36.32, "volume": 12423500.0}, {"date": "2025-07-30", "close": 35.75, "volume": 15240390.0}, {"date": "2025-07-31", "close": 34.7, "volume": 17991830.0}, {"date": "2025-08-01", "close": 32.54, "volume": 20912770.0}, {"date": "2025-08-04", "close": 34.67, "volume": 12675990.0}, {"date": "2025-08-05", "close": 35.22, "volume": 12530440.0}, {"date": "2025-08-06", "close": 35.09, "volume": 10437040.0}, {"date": "2025-08-07", "close": 34.75, "volume": 12670770.0}, {"date": "2025-08-08", "close": 34.92, "volume": 9085119.0}, {"date": "2025-08-11", "close": 34.89, "volume": 10041710.0}, {"date": "2025-08-12", "close": 37.95, "volume": 17701260.0}, {"date": "2025-08-13", "close": 40.19, "volume": 19198960.0}, {"date": "2025-08-14", "close": 38.6, "volume": 19956900.0}, {"date": "2025-08-15", "close": 38.04, "volume": 13566310.0}, {"date": "2025-08-18", "close": 38.45, "volume": 7694184.0}, {"date": "2025-08-19", "close": 37.53, "volume": 13827340.0}, {"date": "2025-08-20", "close": 37.12, "volume": 16169000.0}, {"date": "2025-08-21", "close": 37.4, "volume": 13258660.0}, {"date": "2025-08-22", "close": 41.75, "volume": 28717260.0}, {"date": "2025-08-25", "close": 40.46, "volume": 12488180.0}, {"date": "2025-08-26", "close": 41.42, "volume": 10777060.0}, {"date": "2025-08-27", "close": 42.28, "volume": 9900299.0}, {"date": "2025-08-28", "close": 42.43, "volume": 9791668.0}, {"date": "2025-08-29", "close": 41.83, "volume": 10667500.0}, {"date": "2025-09-02", "close": 41.12, "volume": 11622860.0}, {"date": "2025-09-03", "close": 41.0, "volume": 10347830.0}, {"date": "2025-09-04", "close": 42.49, "volume": 10470810.0}, {"date": "2025-09-05", "close": 43.09, "volume": 20135820.0}, {"date": "2025-09-08", "close": 43.38, "volume": 9775325.0}, {"date": "2025-09-09", "close": 42.56, "volume": 11993310.0}, {"date": "2025-09-10", "close": 42.34, "volume": 12961730.0}, {"date": "2025-09-11", "close": 44.63, "volume": 12745390.0}, {"date": "2025-09-12", "close": 43.3, "volume": 10373280.0}, {"date": "2025-09-15", "close": 43.83, "volume": 9551542.0}, {"date": "2025-09-16", "close": 43.56, "volume": 10606940.0}, {"date": "2025-09-17", "close": 43.95, "volume": 29462210.0}, {"date": "2025-09-18", "close": 47.12, "volume": 16821460.0}, {"date": "2025-09-19", "close": 45.99, "volume": 12775990.0}, {"date": "2025-09-22", "close": 46.84, "volume": 9383842.0}, {"date": "2025-09-23", "close": 46.43, "volume": 11989460.0}, {"date": "2025-09-24", "close": 45.15, "volume": 9813548.0}, {"date": "2025-09-25", "close": 43.87, "volume": 13775600.0}, {"date": "2025-09-26", "close": 44.94, "volume": 11211630.0}, {"date": "2025-09-29", "close": 45.05, "volume": 9202088.0}, {"date": "2025-09-30", "close": 45.24, "volume": 10021170.0}, {"date": "2025-10-01", "close": 45.56, "volume": 10136490.0}, {"date": "2025-10-02", "close": 46.35, "volume": 9322034.0}, {"date": "2025-10-03", "close": 47.37, "volume": 15752640.0}, {"date": "2025-10-06", "close": 47.94, "volume": 10583880.0}, {"date": "2025-10-07", "close": 46.4, "volume": 11309640.0}, {"date": "2025-10-08", "close": 47.79, "volume": 9084791.0}, {"date": "2025-10-09", "close": 46.89, "volume": 11210600.0}, {"date": "2025-10-10", "close": 42.65, "volume": 28443330.0}, {"date": "2025-10-13", "close": 46.13, "volume": 12834950.0}, {"date": "2025-10-14", "close": 48.12, "volume": 17075470.0}, {"date": "2025-10-15", "close": 49.56, "volume": 15734370.0}, {"date": "2025-10-16", "close": 46.46, "volume": 20157180.0}, {"date": "2025-10-17", "close": 45.41, "volume": 16993470.0}, {"date": "2025-10-20", "close": 48.04, "volume": 8981128.0}, {"date": "2025-10-21", "close": 47.36, "volume": 9825501.0}, {"date": "2025-10-22", "close": 45.26, "volume": 18188220.0}, {"date": "2025-10-23", "close": 46.96, "volume": 10165540.0}, {"date": "2025-10-24", "close": 48.64, "volume": 10207560.0}, {"date": "2025-10-27", "close": 49.18, "volume": 10386080.0}, {"date": "2025-10-28", "close": 48.34, "volume": 10744070.0}, {"date": "2025-10-29", "close": 47.14, "volume": 23376790.0}, {"date": "2025-10-30", "close": 45.95, "volume": 15462540.0}, {"date": "2025-10-31", "close": 46.72, "volume": 13074280.0}, {"date": "2025-11-03", "close": 46.22, "volume": 12999460.0}, {"date": "2025-11-04", "close": 43.82, "volume": 14149640.0}, {"date": "2025-11-05", "close": 45.71, "volume": 13371380.0}, {"date": "2025-11-06", "close": 43.26, "volume": 14540480.0}, {"date": "2025-11-07", "close": 43.88, "volume": 18705240.0}, {"date": "2025-11-10", "close": 45.19, "volume": 10821750.0}, {"date": "2025-11-11", "close": 45.3, "volume": 8508488.0}, {"date": "2025-11-12", "close": 44.97, "volume": 11360230.0}, {"date": "2025-11-13", "close": 41.2, "volume": 17839250.0}, {"date": "2025-11-14", "close": 41.48, "volume": 17165330.0}, {"date": "2025-11-17", "close": 39.01, "volume": 13650250.0}, {"date": "2025-11-18", "close": 39.34, "volume": 20186490.0}, {"date": "2025-11-19", "close": 39.36, "volume": 11206220.0}, {"date": "2025-11-20", "close": 37.15, "volume": 22297350.0}, {"date": "2025-11-21", "close": 40.25, "volume": 23055690.0}, {"date": "2025-11-24", "close": 42.39, "volume": 10853630.0}, {"date": "2025-11-25", "close": 45.18, "volume": 13046840.0}, {"date": "2025-11-26", "close": 46.35, "volume": 9120270.0}, {"date": "2025-11-28", "close": 47.08, "volume": 4634689.0}, {"date": "2025-12-01", "close": 45.38, "volume": 8036198.0}, {"date": "2025-12-02", "close": 45.13, "volume": 8386695.0}, {"date": "2025-12-03", "close": 47.55, "volume": 10651550.0}, {"date": "2025-12-04", "close": 48.77, "volume": 10570700.0}, {"date": "2025-12-05", "close": 48.13, "volume": 8653239.0}, {"date": "2025-12-08", "close": 48.2, "volume": 8664914.0}, {"date": "2025-12-09", "close": 48.47, "volume": 8267054.0}, {"date": "2025-12-10", "close": 50.44, "volume": 17928610.0}, {"date": "2025-12-11", "close": 52.21, "volume": 12903810.0}, {"date": "2025-12-12", "close": 49.8, "volume": 15146730.0}, {"date": "2025-12-15", "close": 48.64, "volume": 11810710.0}, {"date": "2025-12-16", "close": 47.9, "volume": 12399950.0}, {"date": "2025-12-17", "close": 46.38, "volume": 10563770.0}, {"date": "2025-12-18", "close": 47.21, "volume": 13617620.0}, {"date": "2025-12-19", "close": 48.33, "volume": 8247991.0}, {"date": "2025-12-22", "close": 49.94, "volume": 6411463.0}, {"date": "2025-12-23", "close": 48.98, "volume": 6227824.0}, {"date": "2025-12-24", "close": 49.33, "volume": 4409105.0}, {"date": "2025-12-26", "close": 48.52, "volume": 5867638.0}, {"date": "2025-12-29", "close": 47.64, "volume": 6342909.0}, {"date": "2025-12-30", "close": 46.61, "volume": 6389668.0}, {"date": "2025-12-31", "close": 45.54, "volume": 6830288.0}, {"date": "2026-01-02", "close": 46.92, "volume": 11105800.0}, {"date": "2026-01-05", "close": 49.15, "volume": 10169100.0}, {"date": "2026-01-06", "close": 51.05, "volume": 9772030.0}, {"date": "2026-01-07", "close": 50.68, "volume": 8415554.0}, {"date": "2026-01-08", "close": 52.35, "volume": 10761200.0}, {"date": "2026-01-09", "close": 53.49, "volume": 11836370.0}, {"date": "2026-01-12", "close": 54.26, "volume": 8376880.0}, {"date": "2026-01-13", "close": 54.16, "volume": 8612527.0}, {"date": "2026-01-14", "close": 55.28, "volume": 9336399.0}, {"date": "2026-01-15", "close": 56.7, "volume": 9516817.0}, {"date": "2026-01-16", "close": 56.82, "volume": 8175042.0}, {"date": "2026-01-20", "close": 54.77, "volume": 11641850.0}, {"date": "2026-01-21", "close": 57.99, "volume": 14173590.0}, {"date": "2026-01-22", "close": 59.27, "volume": 10451900.0}, {"date": "2026-01-23", "close": 55.96, "volume": 10115750.0}, {"date": "2026-01-26", "close": 55.39, "volume": 8398264.0}, {"date": "2026-01-27", "close": 55.83, "volume": 5821221.0}, {"date": "2026-01-28", "close": 54.98, "volume": 9266133.0}, {"date": "2026-01-29", "close": 54.95, "volume": 9651822.0}, {"date": "2026-01-30", "close": 52.61, "volume": 13719460.0}, {"date": "2026-02-02", "close": 54.1, "volume": 8606082.0}, {"date": "2026-02-03", "close": 54.48, "volume": 11559790.0}, {"date": "2026-02-04", "close": 53.04, "volume": 14076080.0}, {"date": "2026-02-05", "close": 50.21, "volume": 13244230.0}, {"date": "2026-02-06", "close": 55.52, "volume": 10706880.0}, {"date": "2026-02-09", "close": 56.68, "volume": 7038719.0}, {"date": "2026-02-10", "close": 56.21, "volume": 6804386.0}, {"date": "2026-02-11", "close": 55.41, "volume": 11315400.0}, {"date": "2026-02-12", "close": 52.07, "volume": 11968830.0}, {"date": "2026-02-13", "close": 53.97, "volume": 13158170.0}, {"date": "2026-02-17", "close": 54.06, "volume": 10787100.0}, {"date": "2026-02-18", "close": 54.63, "volume": 9321434.0}, {"date": "2026-02-19", "close": 55.0, "volume": 8332591.0}, {"date": "2026-02-20", "close": 54.98, "volume": 12720640.0}, {"date": "2026-02-23", "close": 52.39, "volume": 13206180.0}, {"date": "2026-02-24", "close": 54.05, "volume": 8225173.0}, {"date": "2026-02-25", "close": 54.8, "volume": 8392963.0}, {"date": "2026-02-26", "close": 55.66, "volume": 9879966.0}, {"date": "2026-02-27", "close": 52.8, "volume": 10589040.0}, {"date": "2026-03-02", "close": 54.23, "volume": 13687870.0}, {"date": "2026-03-03", "close": 51.37, "volume": 16841150.0}, {"date": "2026-03-04", "close": 52.82, "volume": 8049424.0}, {"date": "2026-03-05", "close": 49.82, "volume": 16517960.0}, {"date": "2026-03-06", "close": 46.37, "volume": 21140930.0}, {"date": "2026-03-09", "close": 47.85, "volume": 20734520.0}, {"date": "2026-03-10", "close": 47.75, "volume": 16783400.0}, {"date": "2026-03-11", "close": 47.41, "volume": 14426120.0}, {"date": "2026-03-12", "close": 44.35, "volume": 18474620.0}, {"date": "2026-03-13", "close": 43.83, "volume": 16312150.0}, {"date": "2026-03-16", "close": 45.08, "volume": 9379576.0}, {"date": "2026-03-17", "close": 45.91, "volume": 8366590.0}, {"date": "2026-03-18", "close": 43.71, "volume": 11817560.0}, {"date": "2026-03-19", "close": 44.55, "volume": 15883470.0}, {"date": "2026-03-20", "close": 41.59, "volume": 16210560.0}, {"date": "2026-03-23", "close": 44.25, "volume": 14762540.0}, {"date": "2026-03-24", "close": 44.95, "volume": 14905640.0}, {"date": "2026-03-25", "close": 46.58, "volume": 11591640.0}, {"date": "2026-03-26", "close": 44.16, "volume": 11892020.0}, {"date": "2026-03-27", "close": 41.8, "volume": 11035710.0}, {"date": "2026-03-30", "close": 39.97, "volume": 17416280.0}, {"date": "2026-03-31", "close": 44.13, "volume": 17435450.0}, {"date": "2026-04-01", "close": 44.98, "volume": 10101830.0}, {"date": "2026-04-02", "close": 45.85, "volume": 10446290.0}, {"date": "2026-04-06", "close": 46.47, "volume": 9610434.0}, {"date": "2026-04-07", "close": 46.75, "volume": 14525150.0}, {"date": "2026-04-08", "close": 50.88, "volume": 11788210.0}, {"date": "2026-04-09", "close": 51.78, "volume": 7491826.0}, {"date": "2026-04-10", "close": 51.36, "volume": 5980701.0}, {"date": "2026-04-13", "close": 53.57, "volume": 7195234.0}, {"date": "2026-04-14", "close": 55.77, "volume": 7951566.0}, {"date": "2026-04-15", "close": 56.2, "volume": 6506911.0}, {"date": "2026-04-16", "close": 56.54, "volume": 7501451.0}, {"date": "2026-04-17", "close": 60.09, "volume": 9744010.0}, {"date": "2026-04-20", "close": 61.15, "volume": 6534529.0}, {"date": "2026-04-21", "close": 59.29, "volume": 9860188.0}, {"date": "2026-04-22", "close": 60.54, "volume": 6796009.0}, {"date": "2026-04-23", "close": 59.89, "volume": 10862000.0}, {"date": "2026-04-24", "close": 60.57, "volume": 7461772.0}, {"date": "2026-04-27", "close": 60.88, "volume": 4258924.0}, {"date": "2026-04-28", "close": 58.76, "volume": 6267111.0}, {"date": "2026-04-29", "close": 57.56, "volume": 6675973.0}, {"date": "2026-04-30", "close": 61.26, "volume": 7684973.0}, {"date": "2026-05-01", "close": 62.1, "volume": 7681584.0}, {"date": "2026-05-04", "close": 61.15, "volume": 8215535.0}, {"date": "2026-05-05", "close": 64.22, "volume": 5772779.0}, {"date": "2026-05-06", "close": 67.06, "volume": 6816314.0}, {"date": "2026-05-07", "close": 63.86, "volume": 8344068.0}, {"date": "2026-05-08", "close": 65.12, "volume": 5605926.0}, {"date": "2026-05-11", "close": 65.93, "volume": 5378000.0}, {"date": "2026-05-12", "close": 63.98, "volume": 9052805.0}, {"date": "2026-05-13", "close": 64.05, "volume": 5716835.0}, {"date": "2026-05-14", "close": 65.19, "volume": 7575530.0}, {"date": "2026-05-15", "close": 60.48, "volume": 9584218.0}, {"date": "2026-05-18", "close": 59.39, "volume": 8370696.0}, {"date": "2026-05-19", "close": 57.49, "volume": 8558766.0}, {"date": "2026-05-20", "close": 61.77, "volume": 8610612.0}, {"date": "2026-05-21", "close": 63.5, "volume": 7657983.0}, {"date": "2026-05-22", "close": 65.17, "volume": 6198153.0}, {"date": "2026-05-26", "close": 68.89, "volume": 4594354.0}, {"date": "2026-05-27", "close": 68.76, "volume": 4464886.0}, {"date": "2026-05-28", "close": 69.91, "volume": 4704235.0}, {"date": "2026-05-29", "close": 68.69, "volume": 6470320.0}, {"date": "2026-06-01", "close": 67.74, "volume": 4787080.0}, {"date": "2026-06-02", "close": 69.56, "volume": 4561804.0}, {"date": "2026-06-03", "close": 66.7, "volume": 6611359.0}, {"date": "2026-06-04", "close": 69.71, "volume": 5307570.0}, {"date": "2026-06-05", "close": 62.29, "volume": 12094630.0}, {"date": "2026-06-08", "close": 63.9, "volume": 5009264.0}, {"date": "2026-06-09", "close": 64.46, "volume": 15281040.0}, {"date": "2026-06-10", "close": 62.43, "volume": 11841200.0}, {"date": "2026-06-11", "close": 67.99, "volume": 12159550.0}, {"date": "2026-06-12", "close": 69.71, "volume": 7811382.0}, {"date": "2026-06-15", "close": 71.4, "volume": 6049736.0}, {"date": "2026-06-16", "close": 69.53, "volume": 4577426.0}, {"date": "2026-06-17", "close": 67.83, "volume": 9083279.0}, {"date": "2026-06-18", "close": 71.77, "volume": 6149766.0}, {"date": "2026-06-22", "close": 73.71, "volume": 4006941.0}, {"date": "2026-06-23", "close": 71.42, "volume": 6409475.0}, {"date": "2026-06-24", "close": 72.47, "volume": 7393381.0}, {"date": "2026-06-25", "close": 73.93, "volume": 8119665.0}, {"date": "2026-06-26", "close": 73.25, "volume": 7297144.0}, {"date": "2026-06-29", "close": 74.07, "volume": 5342504.0}, {"date": "2026-06-30", "close": 75.11, "volume": 3864221.0}, {"date": "2026-07-01", "close": 74.33, "volume": 3590858.0}, {"date": "2026-07-02", "close": 72.86, "volume": 5227544.0}, {"date": "2026-07-06", "close": 73.85, "volume": 3149324.0}, {"date": "2026-07-07", "close": 71.91, "volume": 4839275.0}, {"date": "2026-07-08", "close": 69.86, "volume": 5377904.0}, {"date": "2026-07-09", "close": 72.53, "volume": 4155678.0}, {"date": "2026-07-10", "close": 71.51, "volume": 3682041.0}, {"date": "2026-07-13", "close": 69.71, "volume": 4927996.0}, {"date": "2026-07-14", "close": 70.44, "volume": 4755514.0}, {"date": "2026-07-15", "close": 71.33, "volume": 3619206.0}, {"date": "2026-07-16", "close": 71.24, "volume": 3858287.0}, {"date": "2026-07-17", "close": 70.02, "volume": 4886561.0}, {"date": "2026-07-20", "close": 68.76, "volume": 3948430.0}, {"date": "2026-07-21", "close": 71.69, "volume": 2872091.0}, {"date": "2026-07-22", "close": 69.69, "volume": 3558802.0}, {"date": "2026-07-23", "close": 68.47, "volume": 4190894.0}, {"date": "2026-07-24", "close": 67.8, "volume": 2999914.0}, {"date": "2026-07-27", "close": 68.98, "volume": 3845019.0}, {"date": "2026-07-28", "close": 69.27, "volume": 3649008.0}, {"date": "2026-07-29", "close": 65.88, "volume": 7095586.0}, {"date": "2026-07-30", "close": 68.54, "volume": 4193557.0}, {"date": "2026-07-31", "close": 67.6, "volume": 5376807.0}, {"date": "2026-08-03", "close": 71.01, "volume": 4509814.0}, {"date": "2026-08-04", "close": 74.97, "volume": 4810023.0}, {"date": "2026-08-05", "close": 73.5, "volume": 3734218.0}, {"date": "2026-08-06", "close": 72.33, "volume": 2859579.0}, {"date": "2026-08-07", "close": 74.68, "volume": 2877531.0}], "refreshing": true}