{"ticker": "VUG", "overview": {"name": "Vanguard Growth ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VUG", "has_prices": true, "as_of": "2026-08-07", "last": 89.4, "prev_close": 88.68, "change": 0.7199999999999989, "change_pct": 0.008119079837618389, "session_volume": 5120684.0, "vwap_5": 88.54660189688244, "vwap_20": 85.99393193921053, "vwap_60": 86.33061361896661, "vwap_250": 80.74033266705571, "high_52w": 90.29, "low_52w": 70.0017, "avg_volume_20": 7161071.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2024-20024354-T21", "src": "CONGRESS", "ticker": "VUG", "cik": "", "company": "Vanguard Growth ETF", "company_raw": "Gate GA Brokerage Portfolio > IGGA ROTH IRA (JM)\nVanguard Growth ETF", "who": "Hon. Blake Moore", "who_key": "Hon. Blake Moore", "role": "House \u00b7 UT01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Blake Moore files a buy in VUG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024354.pdf", "trade_date": "2024-01-19", "timestamp": "2024-01-19", "mins": 1466804}, {"id": "HOUSE-2024-20024354-T22", "src": "CONGRESS", "ticker": "VUG", "cik": "", "company": "Vanguard Growth ETF", "company_raw": "Gate GA Brokerage Portfolio > IGGA ROTH IRA (BM)\nVanguard Growth ETF", "who": "Hon. Blake Moore", "who_key": "Hon. Blake Moore", "role": "House \u00b7 UT01", "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": "Hon. Blake Moore files a buy in VUG ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024354.pdf", "trade_date": "2024-01-19", "timestamp": "2024-01-19", "mins": 1466804}, {"id": "HOUSE-2022-20022133-T14", "src": "CONGRESS", "ticker": "VUG", "cik": "", "company": "Vanguard Growth ETF", "company_raw": "P 11/11/202212/05/2022$15,001 -\n$50,000\nF S: New\nVanguard Growth ETF", "who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV03", "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. Carol Devine Miller picks up VUG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022133.pdf", "trade_date": "2022-11-02", "timestamp": "2022-11-02", "mins": 2104724}], "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. Blake Moore", "who_key": "Hon. Blake Moore", "role": "House \u00b7 UT01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 101002.0, "sold": 0, "net": 101002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-01-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024354.pdf"}, {"action": "BUY", "amount": 100001.0, "date": "2024-01-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024354.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-01-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024354.pdf"}}, {"who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2022-11-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022133.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2022-11-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022133.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "VUG", "has_prices": true, "summary": {"n": 3, "avg": 0.9587836801550275, "win_rate": 1.0, "best": 1.5236414961185607, "worst": 0.676354772173261, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Blake Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 UT01", "amount": 1001.0, "date": "2024-01-19", "score": 0.0, "ref_price": 53.33, "return": 0.676354772173261}, {"who": "Hon. Blake Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 UT01", "amount": 100001.0, "date": "2024-01-19", "score": 0.0, "ref_price": 53.33, "return": 0.676354772173261}, {"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV03", "amount": 15001.0, "date": "2022-11-02", "score": 0.0, "ref_price": 35.425, "return": 1.5236414961185607}]}, "price_series": [{"date": "2016-08-08", "close": 18.7617, "volume": 3022955.0}, {"date": "2016-08-09", "close": 18.8067, "volume": 3322367.0}, {"date": "2016-08-10", "close": 18.7717, "volume": 2470860.0}, {"date": "2016-08-11", "close": 18.8583, "volume": 2280102.0}, {"date": "2016-08-12", "close": 18.85, "volume": 2192214.0}, {"date": "2016-08-15", "close": 18.91, "volume": 3456785.0}, {"date": "2016-08-16", "close": 18.795, "volume": 2255820.0}, {"date": "2016-08-17", "close": 18.805, "volume": 2231358.0}, {"date": "2016-08-18", "close": 18.835, "volume": 2363886.0}, {"date": "2016-08-19", "close": 18.825, "volume": 2231214.0}, {"date": "2016-08-22", "close": 18.8317, "volume": 3140729.0}, {"date": "2016-08-23", "close": 18.885, "volume": 2146086.0}, {"date": "2016-08-24", "close": 18.7467, "volume": 3612077.0}, {"date": "2016-08-25", "close": 18.7167, "volume": 2644805.0}, {"date": "2016-08-26", "close": 18.7067, "volume": 3235235.0}, {"date": "2016-08-29", "close": 18.7733, "volume": 2674835.0}, {"date": "2016-08-30", "close": 18.7033, "volume": 3049985.0}, {"date": "2016-08-31", "close": 18.6633, "volume": 2944601.0}, {"date": "2016-09-01", "close": 18.7, "volume": 3104735.0}, {"date": "2016-09-02", "close": 18.7683, "volume": 2685899.0}, {"date": "2016-09-06", "close": 18.855, "volume": 6075227.0}, {"date": "2016-09-07", "close": 18.86, "volume": 2219880.0}, {"date": "2016-09-08", "close": 18.7583, "volume": 2867441.0}, {"date": "2016-09-09", "close": 18.2767, "volume": 4437497.0}, {"date": "2016-09-12", "close": 18.5667, "volume": 3529007.0}, {"date": "2016-09-13", "close": 18.2667, "volume": 4249187.0}, {"date": "2016-09-14", "close": 18.3283, "volume": 3733325.0}, {"date": "2016-09-15", "close": 18.53, "volume": 2959385.0}, {"date": "2016-09-16", "close": 18.465, "volume": 3018581.0}, {"date": "2016-09-19", "close": 18.4533, "volume": 4753715.0}, {"date": "2016-09-20", "close": 18.4817, "volume": 2559701.0}, {"date": "2016-09-21", "close": 18.6733, "volume": 2758247.0}, {"date": "2016-09-22", "close": 18.8283, "volume": 2994533.0}, {"date": "2016-09-23", "close": 18.7217, "volume": 2814611.0}, {"date": "2016-09-26", "close": 18.575, "volume": 4242107.0}, {"date": "2016-09-27", "close": 18.6917, "volume": 6509225.0}, {"date": "2016-09-28", "close": 18.7517, "volume": 3349625.0}, {"date": "2016-09-29", "close": 18.59, "volume": 3442709.0}, {"date": "2016-09-30", "close": 18.715, "volume": 2982299.0}, {"date": "2016-10-03", "close": 18.6717, "volume": 4728203.0}, {"date": "2016-10-04", "close": 18.5917, "volume": 3952811.0}, {"date": "2016-10-05", "close": 18.62, "volume": 2908043.0}, {"date": "2016-10-06", "close": 18.6333, "volume": 2993267.0}, {"date": "2016-10-07", "close": 18.5683, "volume": 2913755.0}, {"date": "2016-10-10", "close": 18.65, "volume": 3217991.0}, {"date": "2016-10-11", "close": 18.4067, "volume": 3206183.0}, {"date": "2016-10-12", "close": 18.4367, "volume": 2660327.0}, {"date": "2016-10-13", "close": 18.3917, "volume": 3172391.0}, {"date": "2016-10-14", "close": 18.3733, "volume": 3256463.0}, {"date": "2016-10-17", "close": 18.3017, "volume": 3472523.0}, {"date": "2016-10-18", "close": 18.4367, "volume": 2766413.0}, {"date": "2016-10-19", "close": 18.49, "volume": 3816611.0}, {"date": "2016-10-20", "close": 18.4767, "volume": 2550311.0}, {"date": "2016-10-21", "close": 18.505, "volume": 3054653.0}, {"date": "2016-10-24", "close": 18.6217, "volume": 2530235.0}, {"date": "2016-10-25", "close": 18.49, "volume": 3217451.0}, {"date": "2016-10-26", "close": 18.3767, "volume": 2689649.0}, {"date": "2016-10-27", "close": 18.2917, "volume": 3055757.0}, {"date": "2016-10-28", "close": 18.2417, "volume": 3611015.0}, {"date": "2016-10-31", "close": 18.23, "volume": 2931275.0}, {"date": "2016-11-01", "close": 18.085, "volume": 5411927.0}, {"date": "2016-11-02", "close": 17.95, "volume": 4686677.0}, {"date": "2016-11-03", "close": 17.8517, "volume": 3998945.0}, {"date": "2016-11-04", "close": 17.8383, "volume": 4113323.0}, {"date": "2016-11-07", "close": 18.2333, "volume": 3735347.0}, {"date": "2016-11-08", "close": 18.3333, "volume": 3757367.0}, {"date": "2016-11-09", "close": 18.4167, "volume": 7138331.0}, {"date": "2016-11-10", "close": 18.2833, "volume": 6453683.0}, {"date": "2016-11-11", "close": 18.255, "volume": 4404599.0}, {"date": "2016-11-14", "close": 18.13, "volume": 4534409.0}, {"date": "2016-11-15", "close": 18.285, "volume": 4255577.0}, {"date": "2016-11-16", "close": 18.34, "volume": 3589343.0}, {"date": "2016-11-17", "close": 18.4617, "volume": 4513445.0}, {"date": "2016-11-18", "close": 18.41, "volume": 4745615.0}, {"date": "2016-11-21", "close": 18.57, "volume": 4519385.0}, {"date": "2016-11-22", "close": 18.585, "volume": 4216559.0}, {"date": "2016-11-23", "close": 18.585, "volume": 5312585.0}, {"date": "2016-11-25", "close": 18.6383, "volume": 2856311.0}, {"date": "2016-11-28", "close": 18.5533, "volume": 4065059.0}, {"date": "2016-11-29", "close": 18.605, "volume": 5384861.0}, {"date": "2016-11-30", "close": 18.4517, "volume": 7233185.0}, {"date": "2016-12-01", "close": 18.22, "volume": 8280988.0}, {"date": "2016-12-02", "close": 18.2583, "volume": 6455177.0}, {"date": "2016-12-05", "close": 18.3983, "volume": 4948955.0}, {"date": "2016-12-06", "close": 18.4467, "volume": 4425743.0}, {"date": "2016-12-07", "close": 18.67, "volume": 6749363.0}, {"date": "2016-12-08", "close": 18.725, "volume": 4166573.0}, {"date": "2016-12-09", "close": 18.8283, "volume": 5544827.0}, {"date": "2016-12-12", "close": 18.7733, "volume": 5303051.0}, {"date": "2016-12-13", "close": 18.935, "volume": 3824363.0}, {"date": "2016-12-14", "close": 18.8133, "volume": 7360175.0}, {"date": "2016-12-15", "close": 18.8517, "volume": 4146989.0}, {"date": "2016-12-16", "close": 18.8017, "volume": 3672437.0}, {"date": "2016-12-19", "close": 18.835, "volume": 4541159.0}, {"date": "2016-12-20", "close": 18.9133, "volume": 3839927.0}, {"date": "2016-12-21", "close": 18.8717, "volume": 4817501.0}, {"date": "2016-12-22", "close": 18.7233, "volume": 3979085.0}, {"date": "2016-12-23", "close": 18.755, "volume": 3028271.0}, {"date": "2016-12-27", "close": 18.8183, "volume": 4833401.0}, {"date": "2016-12-28", "close": 18.67, "volume": 4978751.0}, {"date": "2016-12-29", "close": 18.6783, "volume": 4590707.0}, {"date": "2016-12-30", "close": 18.58, "volume": 5474735.0}, {"date": "2017-01-03", "close": 18.7133, "volume": 5245409.0}, {"date": "2017-01-04", "close": 18.87, "volume": 3629849.0}, {"date": "2017-01-05", "close": 18.9083, "volume": 5104559.0}, {"date": "2017-01-06", "close": 19.0517, "volume": 6373841.0}, {"date": "2017-01-09", "close": 19.045, "volume": 4537067.0}, {"date": "2017-01-10", "close": 19.0517, "volume": 5279201.0}, {"date": "2017-01-11", "close": 19.06, "volume": 4637885.0}, {"date": "2017-01-12", "close": 19.0533, "volume": 4018601.0}, {"date": "2017-01-13", "close": 19.105, "volume": 3234533.0}, {"date": "2017-01-17", "close": 19.0817, "volume": 5438945.0}, {"date": "2017-01-18", "close": 19.1467, "volume": 3581159.0}, {"date": "2017-01-19", "close": 19.0933, "volume": 3464843.0}, {"date": "2017-01-20", "close": 19.1233, "volume": 4126889.0}, {"date": "2017-01-23", "close": 19.1133, "volume": 58402182.0}, {"date": "2017-01-24", "close": 19.2167, "volume": 5718695.0}, {"date": "2017-01-25", "close": 19.39, "volume": 5754575.0}, {"date": "2017-01-26", "close": 19.37, "volume": 5451959.0}, {"date": "2017-01-27", "close": 19.3467, "volume": 5247977.0}, {"date": "2017-01-30", "close": 19.235, "volume": 8605714.0}, {"date": "2017-01-31", "close": 19.235, "volume": 6255899.0}, {"date": "2017-02-01", "close": 19.3067, "volume": 6240833.0}, {"date": "2017-02-02", "close": 19.3333, "volume": 5883701.0}, {"date": "2017-02-03", "close": 19.44, "volume": 5396777.0}, {"date": "2017-02-06", "close": 19.4167, "volume": 4233503.0}, {"date": "2017-02-07", "close": 19.4567, "volume": 3645611.0}, {"date": "2017-02-08", "close": 19.5183, "volume": 4164281.0}, {"date": "2017-02-09", "close": 19.6133, "volume": 3655739.0}, {"date": "2017-02-10", "close": 19.6783, "volume": 3436025.0}, {"date": "2017-02-13", "close": 19.765, "volume": 4130003.0}, {"date": "2017-02-14", "close": 19.835, "volume": 4793885.0}, {"date": "2017-02-15", "close": 19.9417, "volume": 4336601.0}, {"date": "2017-02-16", "close": 19.9017, "volume": 5737325.0}, {"date": "2017-02-17", "close": 19.9767, "volume": 6840317.0}, {"date": "2017-02-21", "close": 20.0833, "volume": 4755023.0}, {"date": "2017-02-22", "close": 20.08, "volume": 7635352.0}, {"date": "2017-02-23", "close": 20.0467, "volume": 3953693.0}, {"date": "2017-02-24", "close": 20.1017, "volume": 3560609.0}, {"date": "2017-02-27", "close": 20.1467, "volume": 13106253.0}, {"date": "2017-02-28", "close": 20.0783, "volume": 11052676.0}, {"date": "2017-03-01", "close": 20.3267, "volume": 9317644.0}, {"date": "2017-03-02", "close": 20.2333, "volume": 8785066.0}, {"date": "2017-03-03", "close": 20.25, "volume": 6357089.0}, {"date": "2017-03-06", "close": 20.195, "volume": 5261777.0}, {"date": "2017-03-07", "close": 20.1417, "volume": 4226633.0}, {"date": "2017-03-08", "close": 20.1283, "volume": 3930737.0}, {"date": "2017-03-09", "close": 20.1383, "volume": 4533491.0}, {"date": "2017-03-10", "close": 20.2167, "volume": 4596305.0}, {"date": "2017-03-13", "close": 20.265, "volume": 4803239.0}, {"date": "2017-03-14", "close": 20.1983, "volume": 3526991.0}, {"date": "2017-03-15", "close": 20.3717, "volume": 3903341.0}, {"date": "2017-03-16", "close": 20.34, "volume": 4122155.0}, {"date": "2017-03-17", "close": 20.3267, "volume": 3219251.0}, {"date": "2017-03-20", "close": 20.3294, "volume": 3903755.0}, {"date": "2017-03-21", "close": 20.0983, "volume": 6072113.0}, {"date": "2017-03-22", "close": 20.165, "volume": 3742169.0}, {"date": "2017-03-23", "close": 20.1283, "volume": 5745131.0}, {"date": "2017-03-24", "close": 20.085, "volume": 5080151.0}, {"date": "2017-03-27", "close": 20.085, "volume": 4134143.0}, {"date": "2017-03-28", "close": 20.215, "volume": 4453667.0}, {"date": "2017-03-29", "close": 20.28, "volume": 3440303.0}, {"date": "2017-03-30", "close": 20.2833, "volume": 3494537.0}, {"date": "2017-03-31", "close": 20.2767, "volume": 3924677.0}, {"date": "2017-04-03", "close": 20.255, "volume": 6011261.0}, {"date": "2017-04-04", "close": 20.2483, "volume": 4698845.0}, {"date": "2017-04-05", "close": 20.1783, "volume": 7257941.0}, {"date": "2017-04-06", "close": 20.235, "volume": 3628043.0}, {"date": "2017-04-07", "close": 20.235, "volume": 3329201.0}, {"date": "2017-04-10", "close": 20.2517, "volume": 3115385.0}, {"date": "2017-04-11", "close": 20.2133, "volume": 3902903.0}, {"date": "2017-04-12", "close": 20.1467, "volume": 3059669.0}, {"date": "2017-04-13", "close": 20.05, "volume": 3593261.0}, {"date": "2017-04-17", "close": 20.23, "volume": 4043669.0}, {"date": "2017-04-18", "close": 20.215, "volume": 4266005.0}, {"date": "2017-04-19", "close": 20.22, "volume": 3538985.0}, {"date": "2017-04-20", "close": 20.3617, "volume": 3197621.0}, {"date": "2017-04-21", "close": 20.325, "volume": 4332623.0}, {"date": "2017-04-24", "close": 20.52, "volume": 3238769.0}, {"date": "2017-04-25", "close": 20.665, "volume": 2979791.0}, {"date": "2017-04-26", "close": 20.6583, "volume": 3143069.0}, {"date": "2017-04-27", "close": 20.7367, "volume": 2890457.0}, {"date": "2017-04-28", "close": 20.7383, "volume": 4414373.0}, {"date": "2017-05-01", "close": 20.8317, "volume": 4054001.0}, {"date": "2017-05-02", "close": 20.8767, "volume": 3895007.0}, {"date": "2017-05-03", "close": 20.7983, "volume": 4945445.0}, {"date": "2017-05-04", "close": 20.8283, "volume": 3450011.0}, {"date": "2017-05-05", "close": 20.92, "volume": 3120779.0}, {"date": "2017-05-08", "close": 20.9317, "volume": 3729647.0}, {"date": "2017-05-09", "close": 20.96, "volume": 9552838.0}, {"date": "2017-05-10", "close": 20.975, "volume": 3775289.0}, {"date": "2017-05-11", "close": 20.955, "volume": 2654525.0}, {"date": "2017-05-12", "close": 20.97, "volume": 3469451.0}, {"date": "2017-05-15", "close": 21.0683, "volume": 2607971.0}, {"date": "2017-05-16", "close": 21.06, "volume": 3249587.0}, {"date": "2017-05-17", "close": 20.6867, "volume": 7274765.0}, {"date": "2017-05-18", "close": 20.805, "volume": 4296959.0}, {"date": "2017-05-19", "close": 20.925, "volume": 8386234.0}, {"date": "2017-05-22", "close": 21.0617, "volume": 3746405.0}, {"date": "2017-05-23", "close": 21.0667, "volume": 3543527.0}, {"date": "2017-05-24", "close": 21.1533, "volume": 2665397.0}, {"date": "2017-05-25", "close": 21.3067, "volume": 2738099.0}, {"date": "2017-05-26", "close": 21.3167, "volume": 3057443.0}, {"date": "2017-05-30", "close": 21.3133, "volume": 2488038.0}, {"date": "2017-05-31", "close": 21.32, "volume": 3204857.0}, {"date": "2017-06-01", "close": 21.48, "volume": 3986135.0}, {"date": "2017-06-02", "close": 21.6117, "volume": 5671541.0}, {"date": "2017-06-05", "close": 21.595, "volume": 3200489.0}, {"date": "2017-06-06", "close": 21.5083, "volume": 2948849.0}, {"date": "2017-06-07", "close": 21.565, "volume": 3730997.0}, {"date": "2017-06-08", "close": 21.555, "volume": 3986759.0}, {"date": "2017-06-09", "close": 21.3167, "volume": 3338591.0}, {"date": "2017-06-12", "close": 21.25, "volume": 3553859.0}, {"date": "2017-06-13", "close": 21.39, "volume": 5096999.0}, {"date": "2017-06-14", "close": 21.3717, "volume": 3164009.0}, {"date": "2017-06-15", "close": 21.315, "volume": 2838431.0}, {"date": "2017-06-16", "close": 21.295, "volume": 2833931.0}, {"date": "2017-06-19", "close": 21.5233, "volume": 3656537.0}, {"date": "2017-06-20", "close": 21.3817, "volume": 4080101.0}, {"date": "2017-06-21", "close": 21.46, "volume": 2844089.0}, {"date": "2017-06-22", "close": 21.475, "volume": 2280504.0}, {"date": "2017-06-23", "close": 21.4633, "volume": 3627479.0}, {"date": "2017-06-26", "close": 21.4283, "volume": 3089087.0}, {"date": "2017-06-27", "close": 21.19, "volume": 6158447.0}, {"date": "2017-06-28", "close": 21.4133, "volume": 19635866.0}, {"date": "2017-06-29", "close": 21.1467, "volume": 3492863.0}, {"date": "2017-06-30", "close": 21.1733, "volume": 3435005.0}, {"date": "2017-07-03", "close": 21.1117, "volume": 2665211.0}, {"date": "2017-07-05", "close": 21.185, "volume": 3141953.0}, {"date": "2017-07-06", "close": 20.9933, "volume": 4298027.0}, {"date": "2017-07-07", "close": 21.1717, "volume": 3002015.0}, {"date": "2017-07-10", "close": 21.2367, "volume": 4569335.0}, {"date": "2017-07-11", "close": 21.25, "volume": 2512139.0}, {"date": "2017-07-12", "close": 21.4567, "volume": 3781487.0}, {"date": "2017-07-13", "close": 21.4883, "volume": 2446206.0}, {"date": "2017-07-14", "close": 21.6183, "volume": 2530685.0}, {"date": "2017-07-17", "close": 21.61, "volume": 2826137.0}, {"date": "2017-07-18", "close": 21.6783, "volume": 2355882.0}, {"date": "2017-07-19", "close": 21.8167, "volume": 3036305.0}, {"date": "2017-07-20", "close": 21.8133, "volume": 2826395.0}, {"date": "2017-07-21", "close": 21.8267, "volume": 2836073.0}, {"date": "2017-07-24", "close": 21.865, "volume": 8068852.0}, {"date": "2017-07-25", "close": 21.84, "volume": 3535943.0}, {"date": "2017-07-26", "close": 21.8967, "volume": 2414574.0}, {"date": "2017-07-27", "close": 21.815, "volume": 2976833.0}, {"date": "2017-07-28", "close": 21.78, "volume": 2186688.0}, {"date": "2017-07-31", "close": 21.7117, "volume": 13464813.0}, {"date": "2017-08-01", "close": 21.7583, "volume": 3256607.0}, {"date": "2017-08-02", "close": 21.765, "volume": 3137147.0}, {"date": "2017-08-03", "close": 21.7017, "volume": 4869227.0}, {"date": "2017-08-04", "close": 21.7183, "volume": 2884901.0}, {"date": "2017-08-07", "close": 21.8, "volume": 2215458.0}, {"date": "2017-08-08", "close": 21.7333, "volume": 2836115.0}, {"date": "2017-08-09", "close": 21.7267, "volume": 2808947.0}, {"date": "2017-08-10", "close": 21.3667, "volume": 3989435.0}, {"date": "2017-08-11", "close": 21.4583, "volume": 4118093.0}, {"date": "2017-08-14", "close": 21.6967, "volume": 2554907.0}, {"date": "2017-08-15", "close": 21.6967, "volume": 3191645.0}, {"date": "2017-08-16", "close": 21.765, "volume": 2512295.0}, {"date": "2017-08-17", "close": 21.4133, "volume": 3517019.0}, {"date": "2017-08-18", "close": 21.3733, "volume": 3086051.0}, {"date": "2017-08-21", "close": 21.405, "volume": 3042263.0}, {"date": "2017-08-22", "close": 21.6517, "volume": 2485902.0}, {"date": "2017-08-23", "close": 21.57, "volume": 2355576.0}, {"date": "2017-08-24", "close": 21.5167, "volume": 2485740.0}, {"date": "2017-08-25", "close": 21.53, "volume": 2412900.0}, {"date": "2017-08-28", "close": 21.5733, "volume": 1891866.0}, {"date": "2017-08-29", "close": 21.6183, "volume": 2517995.0}, {"date": "2017-08-30", "close": 21.7933, "volume": 4863611.0}, {"date": "2017-08-31", "close": 21.9667, "volume": 2562629.0}, {"date": "2017-09-01", "close": 21.9917, "volume": 8899516.0}, {"date": "2017-09-05", "close": 21.8733, "volume": 6917837.0}, {"date": "2017-09-06", "close": 21.95, "volume": 4579229.0}, {"date": "2017-09-07", "close": 22.02, "volume": 4395485.0}, {"date": "2017-09-08", "close": 21.9633, "volume": 2884037.0}, {"date": "2017-09-11", "close": 22.1567, "volume": 2755667.0}, {"date": "2017-09-12", "close": 22.2083, "volume": 2419494.0}, {"date": "2017-09-13", "close": 22.1933, "volume": 3371279.0}, {"date": "2017-09-14", "close": 22.1517, "volume": 2502137.0}, {"date": "2017-09-15", "close": 22.1433, "volume": 2145480.0}, {"date": "2017-09-18", "close": 22.1517, "volume": 2657345.0}, {"date": "2017-09-19", "close": 22.1433, "volume": 2148894.0}, {"date": "2017-09-20", "close": 22.125, "volume": 3192827.0}, {"date": "2017-09-21", "close": 22.0383, "volume": 2253114.0}, {"date": "2017-09-22", "close": 21.965, "volume": 2306388.0}, {"date": "2017-09-25", "close": 21.835, "volume": 4056845.0}, {"date": "2017-09-26", "close": 21.8583, "volume": 3157487.0}, {"date": "2017-09-27", "close": 21.9817, "volume": 3256907.0}, {"date": "2017-09-28", "close": 22.01, "volume": 3454313.0}, {"date": "2017-09-29", "close": 22.125, "volume": 3573725.0}, {"date": "2017-10-02", "close": 22.1733, "volume": 4162637.0}, {"date": "2017-10-03", "close": 22.21, "volume": 3013181.0}, {"date": "2017-10-04", "close": 22.2617, "volume": 3394493.0}, {"date": "2017-10-05", "close": 22.4067, "volume": 2101758.0}, {"date": "2017-10-06", "close": 22.4067, "volume": 4146125.0}, {"date": "2017-10-09", "close": 22.3883, "volume": 1967118.0}, {"date": "2017-10-10", "close": 22.4217, "volume": 2405148.0}, {"date": "2017-10-11", "close": 22.4967, "volume": 2410608.0}, {"date": "2017-10-12", "close": 22.49, "volume": 3314969.0}, {"date": "2017-10-13", "close": 22.5283, "volume": 3570335.0}, {"date": "2017-10-16", "close": 22.5483, "volume": 2238456.0}, {"date": "2017-10-17", "close": 22.55, "volume": 2442054.0}, {"date": "2017-10-18", "close": 22.535, "volume": 3270491.0}, {"date": "2017-10-19", "close": 22.4983, "volume": 2326020.0}, {"date": "2017-10-20", "close": 22.565, "volume": 2797379.0}, {"date": "2017-10-23", "close": 22.4317, "volume": 3836939.0}, {"date": "2017-10-24", "close": 22.4733, "volume": 3405677.0}, {"date": "2017-10-25", "close": 22.3967, "volume": 3932789.0}, {"date": "2017-10-26", "close": 22.3833, "volume": 5742539.0}, {"date": "2017-10-27", "close": 22.7017, "volume": 5113265.0}, {"date": "2017-10-30", "close": 22.695, "volume": 3963653.0}, {"date": "2017-10-31", "close": 22.765, "volume": 3555263.0}, {"date": "2017-11-01", "close": 22.7633, "volume": 3647609.0}, {"date": "2017-11-02", "close": 22.7067, "volume": 3340277.0}, {"date": "2017-11-03", "close": 22.8633, "volume": 3601487.0}, {"date": "2017-11-06", "close": 22.9217, "volume": 3440753.0}, {"date": "2017-11-07", "close": 22.9467, "volume": 3601763.0}, {"date": "2017-11-08", "close": 23.03, "volume": 3106655.0}, {"date": "2017-11-09", "close": 22.9383, "volume": 3589985.0}, {"date": "2017-11-10", "close": 22.945, "volume": 2609357.0}, {"date": "2017-11-13", "close": 22.975, "volume": 2114340.0}, {"date": "2017-11-14", "close": 22.925, "volume": 2896289.0}, {"date": "2017-11-15", "close": 22.7817, "volume": 3967631.0}, {"date": "2017-11-16", "close": 23.015, "volume": 3367757.0}, {"date": "2017-11-17", "close": 22.9433, "volume": 2818949.0}, {"date": "2017-11-20", "close": 22.9683, "volume": 3387137.0}, {"date": "2017-11-21", "close": 23.18, "volume": 2926733.0}, {"date": "2017-11-22", "close": 23.1633, "volume": 2897081.0}, {"date": "2017-11-24", "close": 23.2567, "volume": 1274508.0}, {"date": "2017-11-27", "close": 23.235, "volume": 3197171.0}, {"date": "2017-11-28", "close": 23.3367, "volume": 3632909.0}, {"date": "2017-11-29", "close": 23.1183, "volume": 5874641.0}, {"date": "2017-11-30", "close": 23.3167, "volume": 4725125.0}, {"date": "2017-12-01", "close": 23.25, "volume": 5136383.0}, {"date": "2017-12-04", "close": 23.1, "volume": 5025041.0}, {"date": "2017-12-05", "close": 23.0717, "volume": 5882921.0}, {"date": "2017-12-06", "close": 23.1067, "volume": 4780361.0}, {"date": "2017-12-07", "close": 23.215, "volume": 3511883.0}, {"date": "2017-12-08", "close": 23.3117, "volume": 3124535.0}, {"date": "2017-12-11", "close": 23.4017, "volume": 4974545.0}, {"date": "2017-12-12", "close": 23.3967, "volume": 2852081.0}, {"date": "2017-12-13", "close": 23.435, "volume": 5466209.0}, {"date": "2017-12-14", "close": 23.395, "volume": 3628889.0}, {"date": "2017-12-15", "close": 23.59, "volume": 5390447.0}, {"date": "2017-12-18", "close": 23.7567, "volume": 4328567.0}, {"date": "2017-12-19", "close": 23.655, "volume": 3614609.0}, {"date": "2017-12-20", "close": 23.6067, "volume": 3719189.0}, {"date": "2017-12-21", "close": 23.54, "volume": 4292345.0}, {"date": "2017-12-22", "close": 23.5233, "volume": 3654749.0}, {"date": "2017-12-26", "close": 23.4917, "volume": 2619899.0}, {"date": "2017-12-27", "close": 23.5083, "volume": 4111559.0}, {"date": "2017-12-28", "close": 23.55, "volume": 4745207.0}, {"date": "2017-12-29", "close": 23.4417, "volume": 3448811.0}, {"date": "2018-01-02", "close": 23.7083, "volume": 7423079.0}, {"date": "2018-01-03", "close": 23.93, "volume": 4490123.0}, {"date": "2018-01-04", "close": 23.995, "volume": 4938563.0}, {"date": "2018-01-05", "close": 24.1967, "volume": 7050005.0}, {"date": "2018-01-08", "close": 24.275, "volume": 4861613.0}, {"date": "2018-01-09", "close": 24.325, "volume": 6117785.0}, {"date": "2018-01-10", "close": 24.26, "volume": 5581733.0}, {"date": "2018-01-11", "close": 24.435, "volume": 11977642.0}, {"date": "2018-01-12", "close": 24.5767, "volume": 5255909.0}, {"date": "2018-01-16", "close": 24.4883, "volume": 6512333.0}, {"date": "2018-01-17", "close": 24.7333, "volume": 5101697.0}, {"date": "2018-01-18", "close": 24.7133, "volume": 5815481.0}, {"date": "2018-01-19", "close": 24.8583, "volume": 4479401.0}, {"date": "2018-01-22", "close": 25.0683, "volume": 4589783.0}, {"date": "2018-01-23", "close": 25.205, "volume": 5845259.0}, {"date": "2018-01-24", "close": 25.1283, "volume": 5076053.0}, {"date": "2018-01-25", "close": 25.1033, "volume": 4968413.0}, {"date": "2018-01-26", "close": 25.3967, "volume": 11818198.0}, {"date": "2018-01-29", "close": 25.2067, "volume": 7816720.0}, {"date": "2018-01-30", "close": 24.9983, "volume": 9320782.0}, {"date": "2018-01-31", "close": 25.0417, "volume": 13632249.0}, {"date": "2018-02-01", "close": 24.945, "volume": 8124376.0}, {"date": "2018-02-02", "close": 24.4417, "volume": 8303764.0}, {"date": "2018-02-05", "close": 23.4667, "volume": 16829415.0}, {"date": "2018-02-06", "close": 23.9983, "volume": 10433794.0}, {"date": "2018-02-07", "close": 23.81, "volume": 6549533.0}, {"date": "2018-02-08", "close": 22.91, "volume": 7822936.0}, {"date": "2018-02-09", "close": 23.235, "volume": 10520668.0}, {"date": "2018-02-12", "close": 23.5967, "volume": 39994750.0}, {"date": "2018-02-13", "close": 23.6633, "volume": 7341731.0}, {"date": "2018-02-14", "close": 24.0283, "volume": 7559614.0}, {"date": "2018-02-15", "close": 24.38, "volume": 7895188.0}, {"date": "2018-02-16", "close": 24.36, "volume": 6013037.0}, {"date": "2018-02-20", "close": 24.2683, "volume": 8569636.0}, {"date": "2018-02-21", "close": 24.1817, "volume": 4131719.0}, {"date": "2018-02-22", "close": 24.2083, "volume": 3877811.0}, {"date": "2018-02-23", "close": 24.6167, "volume": 4203503.0}, {"date": "2018-02-26", "close": 24.88, "volume": 4591067.0}, {"date": "2018-02-27", "close": 24.525, "volume": 4226339.0}, {"date": "2018-02-28", "close": 24.31, "volume": 3261383.0}, {"date": "2018-03-01", "close": 23.9867, "volume": 5634989.0}, {"date": "2018-03-02", "close": 24.1433, "volume": 4092281.0}, {"date": "2018-03-05", "close": 24.4133, "volume": 4439471.0}, {"date": "2018-03-06", "close": 24.5183, "volume": 4176005.0}, {"date": "2018-03-07", "close": 24.56, "volume": 6595445.0}, {"date": "2018-03-08", "close": 24.7117, "volume": 3856997.0}, {"date": "2018-03-09", "close": 25.1483, "volume": 3455417.0}, {"date": "2018-03-12", "close": 25.185, "volume": 6593399.0}, {"date": "2018-03-13", "close": 25.0083, "volume": 8401948.0}, {"date": "2018-03-14", "close": 24.9367, "volume": 4037189.0}, {"date": "2018-03-15", "close": 24.8983, "volume": 3902693.0}, {"date": "2018-03-16", "close": 24.8817, "volume": 2859593.0}, {"date": "2018-03-19", "close": 24.4883, "volume": 3812351.0}, {"date": "2018-03-20", "close": 24.5967, "volume": 3736979.0}, {"date": "2018-03-21", "close": 24.5217, "volume": 2714231.0}, {"date": "2018-03-22", "close": 23.8433, "volume": 5217311.0}, {"date": "2018-03-23", "close": 23.3333, "volume": 6182717.0}, {"date": "2018-03-26", "close": 23.97, "volume": 8213908.0}, {"date": "2018-03-27", "close": 23.3967, "volume": 6743405.0}, {"date": "2018-03-28", "close": 23.2667, "volume": 20113628.0}, {"date": "2018-03-29", "close": 23.6467, "volume": 4019909.0}, {"date": "2018-04-02", "close": 23.0667, "volume": 7427903.0}, {"date": "2018-04-03", "close": 23.3283, "volume": 5108801.0}, {"date": "2018-04-04", "close": 23.605, "volume": 6769799.0}, {"date": "2018-04-05", "close": 23.7817, "volume": 3697397.0}, {"date": "2018-04-06", "close": 23.235, "volume": 5321819.0}, {"date": "2018-04-09", "close": 23.3133, "volume": 3941249.0}, {"date": "2018-04-10", "close": 23.7317, "volume": 3598829.0}, {"date": "2018-04-11", "close": 23.6383, "volume": 3586127.0}, {"date": "2018-04-12", "close": 23.8017, "volume": 3945317.0}, {"date": "2018-04-13", "close": 23.7483, "volume": 3876845.0}, {"date": "2018-04-16", "close": 23.92, "volume": 2878103.0}, {"date": "2018-04-17", "close": 24.3017, "volume": 3687851.0}, {"date": "2018-04-18", "close": 24.3517, "volume": 2880629.0}, {"date": "2018-04-19", "close": 24.1233, "volume": 3668303.0}, {"date": "2018-04-20", "close": 23.8533, "volume": 3151715.0}, {"date": "2018-04-23", "close": 23.8083, "volume": 5881751.0}, {"date": "2018-04-24", "close": 23.3583, "volume": 6923585.0}, {"date": "2018-04-25", "close": 23.4067, "volume": 3745247.0}, {"date": "2018-04-26", "close": 23.8117, "volume": 3386285.0}, {"date": "2018-04-27", "close": 23.8117, "volume": 2589989.0}, {"date": "2018-04-30", "close": 23.7117, "volume": 2939783.0}, {"date": "2018-05-01", "close": 23.8683, "volume": 3638831.0}, {"date": "2018-05-02", "close": 23.78, "volume": 3229439.0}, {"date": "2018-05-03", "close": 23.775, "volume": 4012685.0}, {"date": "2018-05-04", "close": 24.13, "volume": 2871443.0}, {"date": "2018-05-07", "close": 24.2683, "volume": 3023225.0}, {"date": "2018-05-08", "close": 24.2817, "volume": 3696791.0}, {"date": "2018-05-09", "close": 24.5333, "volume": 3212549.0}, {"date": "2018-05-10", "close": 24.7583, "volume": 7752472.0}, {"date": "2018-05-11", "close": 24.7867, "volume": 2860241.0}, {"date": "2018-05-14", "close": 24.77, "volume": 5093057.0}, {"date": "2018-05-15", "close": 24.54, "volume": 10222588.0}, {"date": "2018-05-16", "close": 24.6567, "volume": 5594657.0}, {"date": "2018-05-17", "close": 24.6433, "volume": 2731583.0}, {"date": "2018-05-18", "close": 24.6217, "volume": 2425158.0}, {"date": "2018-05-21", "close": 24.785, "volume": 2782481.0}, {"date": "2018-05-22", "close": 24.6667, "volume": 2664647.0}, {"date": "2018-05-23", "close": 24.825, "volume": 4134173.0}, {"date": "2018-05-24", "close": 24.8117, "volume": 3231503.0}, {"date": "2018-05-25", "close": 24.775, "volume": 2834159.0}, {"date": "2018-05-29", "close": 24.5883, "volume": 4268597.0}, {"date": "2018-05-30", "close": 24.8667, "volume": 8651098.0}, {"date": "2018-05-31", "close": 24.7517, "volume": 3363101.0}, {"date": "2018-06-01", "close": 25.0483, "volume": 3669791.0}, {"date": "2018-06-04", "close": 25.23, "volume": 2687933.0}, {"date": "2018-06-05", "close": 25.2933, "volume": 3783563.0}, {"date": "2018-06-06", "close": 25.4917, "volume": 5310923.0}, {"date": "2018-06-07", "close": 25.3817, "volume": 3780017.0}, {"date": "2018-06-08", "close": 25.4483, "volume": 2627927.0}, {"date": "2018-06-11", "close": 25.505, "volume": 2484744.0}, {"date": "2018-06-12", "close": 25.62, "volume": 3199919.0}, {"date": "2018-06-13", "close": 25.53, "volume": 3203669.0}, {"date": "2018-06-14", "close": 25.72, "volume": 5282195.0}, {"date": "2018-06-15", "close": 25.7017, "volume": 3113111.0}, {"date": "2018-06-18", "close": 25.6883, "volume": 5861789.0}, {"date": "2018-06-19", "close": 25.5467, "volume": 3563369.0}, {"date": "2018-06-20", "close": 25.6617, "volume": 7769308.0}, {"date": "2018-06-21", "close": 25.455, "volume": 6053873.0}, {"date": "2018-06-22", "close": 25.3733, "volume": 4634489.0}, {"date": "2018-06-25", "close": 24.885, "volume": 6161363.0}, {"date": "2018-06-26", "close": 25.0067, "volume": 4009613.0}, {"date": "2018-06-27", "close": 24.7217, "volume": 5380997.0}, {"date": "2018-06-28", "close": 24.9333, "volume": 4158677.0}, {"date": "2018-06-29", "close": 24.9683, "volume": 3366779.0}, {"date": "2018-07-02", "close": 25.0617, "volume": 3661667.0}, {"date": "2018-07-03", "close": 24.8933, "volume": 2594975.0}, {"date": "2018-07-05", "close": 25.14, "volume": 3441239.0}, {"date": "2018-07-06", "close": 25.4167, "volume": 2848889.0}, {"date": "2018-07-09", "close": 25.64, "volume": 3194075.0}, {"date": "2018-07-10", "close": 25.6967, "volume": 2936687.0}, {"date": "2018-07-11", "close": 25.5733, "volume": 5427707.0}, {"date": "2018-07-12", "close": 25.8617, "volume": 3016793.0}, {"date": "2018-07-13", "close": 25.905, "volume": 8210092.0}, {"date": "2018-07-16", "close": 25.8267, "volume": 6821873.0}, {"date": "2018-07-17", "close": 25.9767, "volume": 3617177.0}, {"date": "2018-07-18", "close": 25.985, "volume": 3198329.0}, {"date": "2018-07-19", "close": 25.9183, "volume": 2942135.0}, {"date": "2018-07-20", "close": 25.8817, "volume": 3225953.0}, {"date": "2018-07-23", "close": 25.885, "volume": 3303617.0}, {"date": "2018-07-24", "close": 25.9717, "volume": 3299879.0}, {"date": "2018-07-25", "close": 26.2933, "volume": 3029831.0}, {"date": "2018-07-26", "close": 26.025, "volume": 3346139.0}, {"date": "2018-07-27", "close": 25.75, "volume": 9807370.0}, {"date": "2018-07-30", "close": 25.4467, "volume": 6140315.0}, {"date": "2018-07-31", "close": 25.595, "volume": 5138609.0}, {"date": "2018-08-01", "close": 25.6633, "volume": 3676691.0}, {"date": "2018-08-02", "close": 25.89, "volume": 3474785.0}, {"date": "2018-08-03", "close": 25.9433, "volume": 3149669.0}, {"date": "2018-08-06", "close": 26.0667, "volume": 4185401.0}, {"date": "2018-08-07", "close": 26.1567, "volume": 3428441.0}, {"date": "2018-08-08", "close": 26.145, "volume": 2910275.0}, {"date": "2018-08-09", "close": 26.1417, "volume": 2440146.0}, {"date": "2018-08-10", "close": 25.9683, "volume": 3385775.0}, {"date": "2018-08-13", "close": 25.915, "volume": 3824975.0}, {"date": "2018-08-14", "close": 26.0767, "volume": 4281113.0}, {"date": "2018-08-15", "close": 25.8233, "volume": 6493883.0}, {"date": "2018-08-16", "close": 25.9683, "volume": 3850289.0}, {"date": "2018-08-17", "close": 25.9983, "volume": 3093017.0}, {"date": "2018-08-20", "close": 26.0517, "volume": 4082597.0}, {"date": "2018-08-21", "close": 26.135, "volume": 2824871.0}, {"date": "2018-08-22", "close": 26.1933, "volume": 2580605.0}, {"date": "2018-08-23", "close": 26.165, "volume": 4041017.0}, {"date": "2018-08-24", "close": 26.3883, "volume": 2796641.0}, {"date": "2018-08-27", "close": 26.5917, "volume": 2989457.0}, {"date": "2018-08-28", "close": 26.6267, "volume": 2696519.0}, {"date": "2018-08-29", "close": 26.86, "volume": 2817557.0}, {"date": "2018-08-30", "close": 26.7633, "volume": 3310013.0}, {"date": "2018-08-31", "close": 26.79, "volume": 2551907.0}, {"date": "2018-09-04", "close": 26.7583, "volume": 3408431.0}, {"date": "2018-09-05", "close": 26.5267, "volume": 3973475.0}, {"date": "2018-09-06", "close": 26.4067, "volume": 3820235.0}, {"date": "2018-09-07", "close": 26.3533, "volume": 4677659.0}, {"date": "2018-09-10", "close": 26.41, "volume": 2633141.0}, {"date": "2018-09-11", "close": 26.5667, "volume": 3205667.0}, {"date": "2018-09-12", "close": 26.54, "volume": 3177953.0}, {"date": "2018-09-13", "close": 26.725, "volume": 3275717.0}, {"date": "2018-09-14", "close": 26.695, "volume": 2573369.0}, {"date": "2018-09-17", "close": 26.4067, "volume": 3371285.0}, {"date": "2018-09-18", "close": 26.5917, "volume": 2607803.0}, {"date": "2018-09-19", "close": 26.585, "volume": 2568617.0}, {"date": "2018-09-20", "close": 26.8, "volume": 3457505.0}, {"date": "2018-09-21", "close": 26.7167, "volume": 3763163.0}, {"date": "2018-09-24", "close": 26.7183, "volume": 2855087.0}, {"date": "2018-09-25", "close": 26.7933, "volume": 3371147.0}, {"date": "2018-09-26", "close": 26.76, "volume": 2923733.0}, {"date": "2018-09-27", "close": 26.9133, "volume": 2518169.0}, {"date": "2018-09-28", "close": 26.84, "volume": 3071333.0}, {"date": "2018-10-01", "close": 26.9033, "volume": 6621449.0}, {"date": "2018-10-02", "close": 26.815, "volume": 3347471.0}, {"date": "2018-10-03", "close": 26.8267, "volume": 3324053.0}, {"date": "2018-10-04", "close": 26.4367, "volume": 5440277.0}, {"date": "2018-10-05", "close": 26.21, "volume": 4006601.0}, {"date": "2018-10-08", "close": 26.07, "volume": 4725539.0}, {"date": "2018-10-09", "close": 26.085, "volume": 3508055.0}, {"date": "2018-10-10", "close": 25.0533, "volume": 6595799.0}, {"date": "2018-10-11", "close": 24.6267, "volume": 10492336.0}, {"date": "2018-10-12", "close": 25.1583, "volume": 10952800.0}, {"date": "2018-10-15", "close": 24.9483, "volume": 6273287.0}, {"date": "2018-10-16", "close": 25.575, "volume": 5202527.0}, {"date": "2018-10-17", "close": 25.5467, "volume": 4093313.0}, {"date": "2018-10-18", "close": 25.0567, "volume": 3518765.0}, {"date": "2018-10-19", "close": 24.9717, "volume": 3545531.0}, {"date": "2018-10-22", "close": 24.9683, "volume": 3339305.0}, {"date": "2018-10-23", "close": 24.8417, "volume": 5540633.0}, {"date": "2018-10-24", "close": 23.9567, "volume": 6018959.0}, {"date": "2018-10-25", "close": 24.52, "volume": 6055697.0}, {"date": "2018-10-26", "close": 23.9817, "volume": 8832526.0}, {"date": "2018-10-29", "close": 23.6283, "volume": 6170711.0}, {"date": "2018-10-30", "close": 24.0083, "volume": 5005187.0}, {"date": "2018-10-31", "close": 24.4067, "volume": 6075041.0}, {"date": "2018-11-01", "close": 24.7867, "volume": 4508207.0}, {"date": "2018-11-02", "close": 24.515, "volume": 7131623.0}, {"date": "2018-11-05", "close": 24.4983, "volume": 4334135.0}, {"date": "2018-11-06", "close": 24.6733, "volume": 3593297.0}, {"date": "2018-11-07", "close": 25.3067, "volume": 4819121.0}, {"date": "2018-11-08", "close": 25.22, "volume": 3437891.0}, {"date": "2018-11-09", "close": 24.92, "volume": 3892541.0}, {"date": "2018-11-12", "close": 24.2733, "volume": 4777649.0}, {"date": "2018-11-13", "close": 24.2267, "volume": 4347251.0}, {"date": "2018-11-14", "close": 24.0783, "volume": 5184503.0}, {"date": "2018-11-15", "close": 24.38, "volume": 4675277.0}, {"date": "2018-11-16", "close": 24.355, "volume": 4737719.0}, {"date": "2018-11-19", "close": 23.6683, "volume": 5610575.0}, {"date": "2018-11-20", "close": 23.2817, "volume": 6967979.0}, {"date": "2018-11-21", "close": 23.4333, "volume": 5887037.0}, {"date": "2018-11-23", "close": 23.2533, "volume": 1958238.0}, {"date": "2018-11-26", "close": 23.6667, "volume": 5276153.0}, {"date": "2018-11-27", "close": 23.7083, "volume": 6290681.0}, {"date": "2018-11-28", "close": 24.4117, "volume": 6817109.0}, {"date": "2018-11-29", "close": 24.3867, "volume": 4503269.0}, {"date": "2018-11-30", "close": 24.5467, "volume": 3924053.0}, {"date": "2018-12-03", "close": 24.9767, "volume": 6334463.0}, {"date": "2018-12-04", "close": 24.0817, "volume": 6788957.0}, {"date": "2018-12-06", "close": 24.135, "volume": 7314323.0}, {"date": "2018-12-07", "close": 23.4867, "volume": 7332431.0}, {"date": "2018-12-10", "close": 23.61, "volume": 9487618.0}, {"date": "2018-12-11", "close": 23.6317, "volume": 7714498.0}, {"date": "2018-12-12", "close": 23.8133, "volume": 5797709.0}, {"date": "2018-12-13", "close": 23.775, "volume": 5440607.0}, {"date": "2018-12-14", "close": 23.2967, "volume": 7094651.0}, {"date": "2018-12-17", "close": 22.7683, "volume": 12402226.0}, {"date": "2018-12-18", "close": 22.8633, "volume": 11338018.0}, {"date": "2018-12-19", "close": 22.4267, "volume": 10686040.0}, {"date": "2018-12-20", "close": 22.0167, "volume": 15425955.0}, {"date": "2018-12-21", "close": 21.4317, "volume": 22295786.0}, {"date": "2018-12-24", "close": 20.8083, "volume": 11156608.0}, {"date": "2018-12-26", "close": 22.01, "volume": 17975810.0}, {"date": "2018-12-27", "close": 22.1983, "volume": 14767707.0}, {"date": "2018-12-28", "close": 22.175, "volume": 14649369.0}, {"date": "2018-12-31", "close": 22.3883, "volume": 14569215.0}, {"date": "2019-01-02", "close": 22.3817, "volume": 6922997.0}, {"date": "2019-01-03", "close": 21.6967, "volume": 7230629.0}, {"date": "2019-01-04", "close": 22.56, "volume": 8541826.0}, {"date": "2019-01-07", "close": 22.79, "volume": 8031862.0}, {"date": "2019-01-08", "close": 23.0683, "volume": 5666717.0}, {"date": "2019-01-09", "close": 23.2483, "volume": 4766903.0}, {"date": "2019-01-10", "close": 23.36, "volume": 7729114.0}, {"date": "2019-01-11", "close": 23.3017, "volume": 8103154.0}, {"date": "2019-01-14", "close": 23.13, "volume": 5824403.0}, {"date": "2019-01-15", "close": 23.4633, "volume": 10601986.0}, {"date": "2019-01-16", "close": 23.4833, "volume": 22238024.0}, {"date": "2019-01-17", "close": 23.6783, "volume": 6797609.0}, {"date": "2019-01-18", "close": 23.9733, "volume": 13749243.0}, {"date": "2019-01-22", "close": 23.5917, "volume": 10623898.0}, {"date": "2019-01-23", "close": 23.6, "volume": 6246677.0}, {"date": "2019-01-24", "close": 23.6767, "volume": 5067203.0}, {"date": "2019-01-25", "close": 23.9583, "volume": 5036597.0}, {"date": "2019-01-28", "close": 23.7317, "volume": 9784696.0}, {"date": "2019-01-29", "close": 23.6183, "volume": 6370511.0}, {"date": "2019-01-30", "close": 24.1467, "volume": 5350613.0}, {"date": "2019-01-31", "close": 24.4483, "volume": 7778062.0}, {"date": "2019-02-01", "close": 24.4267, "volume": 4831457.0}, {"date": "2019-02-04", "close": 24.6667, "volume": 6012797.0}, {"date": "2019-02-05", "close": 24.8533, "volume": 6688115.0}, {"date": "2019-02-06", "close": 24.7667, "volume": 5571239.0}, {"date": "2019-02-07", "close": 24.5217, "volume": 6507593.0}, {"date": "2019-02-08", "close": 24.5867, "volume": 4024523.0}, {"date": "2019-02-11", "close": 24.605, "volume": 4844711.0}, {"date": "2019-02-12", "close": 24.925, "volume": 4453649.0}, {"date": "2019-02-13", "close": 25.0033, "volume": 4385891.0}, {"date": "2019-02-14", "close": 25.0083, "volume": 4314869.0}, {"date": "2019-02-15", "close": 25.1933, "volume": 4967243.0}, {"date": "2019-02-19", "close": 25.2183, "volume": 4924349.0}, {"date": "2019-02-20", "close": 25.2333, "volume": 3379649.0}, {"date": "2019-02-21", "close": 25.1217, "volume": 3841139.0}, {"date": "2019-02-22", "close": 25.33, "volume": 9285184.0}, {"date": "2019-02-25", "close": 25.3717, "volume": 3868943.0}, {"date": "2019-02-26", "close": 25.3617, "volume": 3913115.0}, {"date": "2019-02-27", "close": 25.395, "volume": 3161267.0}, {"date": "2019-02-28", "close": 25.35, "volume": 5548121.0}, {"date": "2019-03-01", "close": 25.5733, "volume": 3548975.0}, {"date": "2019-03-04", "close": 25.4817, "volume": 4990109.0}, {"date": "2019-03-05", "close": 25.4533, "volume": 3427619.0}, {"date": "2019-03-06", "close": 25.3017, "volume": 3589277.0}, {"date": "2019-03-07", "close": 25.0567, "volume": 5064503.0}, {"date": "2019-03-08", "close": 25.0033, "volume": 3892343.0}, {"date": "2019-03-11", "close": 25.43, "volume": 3083825.0}, {"date": "2019-03-12", "close": 25.5183, "volume": 3172481.0}, {"date": "2019-03-13", "close": 25.685, "volume": 2966339.0}, {"date": "2019-03-14", "close": 25.6817, "volume": 3236483.0}, {"date": "2019-03-15", "close": 25.8433, "volume": 3629189.0}, {"date": "2019-03-18", "close": 25.8883, "volume": 6000245.0}, {"date": "2019-03-19", "close": 25.94, "volume": 6870977.0}, {"date": "2019-03-20", "close": 25.9983, "volume": 4670777.0}, {"date": "2019-03-21", "close": 26.3783, "volume": 3890807.0}, {"date": "2019-03-22", "close": 25.8083, "volume": 5993285.0}, {"date": "2019-03-25", "close": 25.8017, "volume": 5625389.0}, {"date": "2019-03-26", "close": 25.9533, "volume": 4094165.0}, {"date": "2019-03-27", "close": 25.8167, "volume": 3952619.0}, {"date": "2019-03-28", "close": 25.8733, "volume": 3000407.0}, {"date": "2019-03-29", "close": 26.07, "volume": 3026423.0}, {"date": "2019-04-01", "close": 26.3633, "volume": 5537663.0}, {"date": "2019-04-02", "close": 26.4483, "volume": 5017685.0}, {"date": "2019-04-03", "close": 26.5417, "volume": 6477941.0}, {"date": "2019-04-04", "close": 26.5467, "volume": 5459693.0}, {"date": "2019-04-05", "close": 26.6783, "volume": 5289383.0}, {"date": "2019-04-08", "close": 26.705, "volume": 2854373.0}, {"date": "2019-04-09", "close": 26.5933, "volume": 2744213.0}, {"date": "2019-04-10", "close": 26.7183, "volume": 2976467.0}, {"date": "2019-04-11", "close": 26.7033, "volume": 3312443.0}, {"date": "2019-04-12", "close": 26.9033, "volume": 2601659.0}, {"date": "2019-04-15", "close": 26.895, "volume": 3815519.0}, {"date": "2019-04-16", "close": 26.8683, "volume": 7785316.0}, {"date": "2019-04-17", "close": 26.79, "volume": 4593005.0}, {"date": "2019-04-18", "close": 26.8683, "volume": 4330175.0}, {"date": "2019-04-22", "close": 26.94, "volume": 3399401.0}, {"date": "2019-04-23", "close": 27.23, "volume": 4140497.0}, {"date": "2019-04-24", "close": 27.1783, "volume": 3526385.0}, {"date": "2019-04-25", "close": 27.2383, "volume": 5953385.0}, {"date": "2019-04-26", "close": 27.36, "volume": 3342731.0}, {"date": "2019-04-29", "close": 27.3783, "volume": 2692079.0}, {"date": "2019-04-30", "close": 27.2967, "volume": 3317447.0}, {"date": "2019-05-01", "close": 27.095, "volume": 3518987.0}, {"date": "2019-05-02", "close": 27.0533, "volume": 6002729.0}, {"date": "2019-05-03", "close": 27.3533, "volume": 3146447.0}, {"date": "2019-05-06", "close": 27.24, "volume": 4378145.0}, {"date": "2019-05-07", "close": 26.7333, "volume": 6011819.0}, {"date": "2019-05-08", "close": 26.735, "volume": 5015783.0}, {"date": "2019-05-09", "close": 26.6533, "volume": 4565609.0}, {"date": "2019-05-10", "close": 26.7267, "volume": 4688003.0}, {"date": "2019-05-13", "close": 25.9617, "volume": 4384193.0}, {"date": "2019-05-14", "close": 26.2283, "volume": 3933887.0}, {"date": "2019-05-15", "close": 26.5, "volume": 3341855.0}, {"date": "2019-05-16", "close": 26.775, "volume": 3585389.0}, {"date": "2019-05-17", "close": 26.5567, "volume": 4243625.0}, {"date": "2019-05-20", "close": 26.25, "volume": 2742611.0}, {"date": "2019-05-21", "close": 26.5083, "volume": 2934377.0}, {"date": "2019-05-22", "close": 26.4533, "volume": 2294094.0}, {"date": "2019-05-23", "close": 26.09, "volume": 3372581.0}, {"date": "2019-05-24", "close": 26.1067, "volume": 2081004.0}, {"date": "2019-05-28", "close": 25.985, "volume": 2736791.0}, {"date": "2019-05-29", "close": 25.79, "volume": 3302183.0}, {"date": "2019-05-30", "close": 25.9183, "volume": 3505787.0}, {"date": "2019-05-31", "close": 25.5667, "volume": 3161543.0}, {"date": "2019-06-03", "close": 25.1817, "volume": 9661030.0}, {"date": "2019-06-04", "close": 25.7833, "volume": 4043309.0}, {"date": "2019-06-05", "close": 26.05, "volume": 4739339.0}, {"date": "2019-06-06", "close": 26.2517, "volume": 3007955.0}, {"date": "2019-06-07", "close": 26.6417, "volume": 2874587.0}, {"date": "2019-06-10", "close": 26.8033, "volume": 4860803.0}, {"date": "2019-06-11", "close": 26.7867, "volume": 3208937.0}, {"date": "2019-06-12", "close": 26.73, "volume": 2824283.0}, {"date": "2019-06-13", "close": 26.8683, "volume": 14246847.0}, {"date": "2019-06-14", "close": 26.7967, "volume": 3086255.0}, {"date": "2019-06-17", "close": 26.9017, "volume": 3514259.0}, {"date": "2019-06-18", "close": 27.1917, "volume": 5789009.0}, {"date": "2019-06-19", "close": 27.2983, "volume": 5582753.0}, {"date": "2019-06-20", "close": 27.5633, "volume": 3816161.0}, {"date": "2019-06-21", "close": 27.5033, "volume": 2697059.0}, {"date": "2019-06-24", "close": 27.425, "volume": 4780973.0}, {"date": "2019-06-25", "close": 27.0167, "volume": 4341569.0}, {"date": "2019-06-26", "close": 27.0467, "volume": 2368884.0}, {"date": "2019-06-27", "close": 27.1083, "volume": 3626285.0}, {"date": "2019-06-28", "close": 27.2317, "volume": 3272525.0}, {"date": "2019-07-01", "close": 27.5117, "volume": 4675487.0}, {"date": "2019-07-02", "close": 27.6267, "volume": 4728383.0}, {"date": "2019-07-03", "close": 27.84, "volume": 2908709.0}, {"date": "2019-07-05", "close": 27.7983, "volume": 2425068.0}, {"date": "2019-07-08", "close": 27.6367, "volume": 2158254.0}, {"date": "2019-07-09", "close": 27.7733, "volume": 5925455.0}, {"date": "2019-07-10", "close": 27.965, "volume": 3984815.0}, {"date": "2019-07-11", "close": 28.0233, "volume": 2798519.0}, {"date": "2019-07-12", "close": 28.16, "volume": 2732417.0}, {"date": "2019-07-15", "close": 28.1933, "volume": 2687051.0}, {"date": "2019-07-16", "close": 28.0667, "volume": 3222689.0}, {"date": "2019-07-17", "close": 27.9333, "volume": 2688887.0}, {"date": "2019-07-18", "close": 27.9983, "volume": 5322737.0}, {"date": "2019-07-19", "close": 27.8117, "volume": 4727609.0}, {"date": "2019-07-22", "close": 27.965, "volume": 4886435.0}, {"date": "2019-07-23", "close": 28.1283, "volume": 2926109.0}, {"date": "2019-07-24", "close": 28.3083, "volume": 2539871.0}, {"date": "2019-07-25", "close": 28.135, "volume": 4016531.0}, {"date": "2019-07-26", "close": 28.3767, "volume": 2277054.0}, {"date": "2019-07-29", "close": 28.275, "volume": 2719007.0}, {"date": "2019-07-30", "close": 28.19, "volume": 2598797.0}, {"date": "2019-07-31", "close": 27.8567, "volume": 3506417.0}, {"date": "2019-08-01", "close": 27.6983, "volume": 3675137.0}, {"date": "2019-08-02", "close": 27.425, "volume": 6547511.0}, {"date": "2019-08-05", "close": 26.5033, "volume": 9939550.0}, {"date": "2019-08-06", "close": 26.9067, "volume": 7254071.0}, {"date": "2019-08-07", "close": 27.0333, "volume": 7287059.0}, {"date": "2019-08-08", "close": 27.6433, "volume": 5852603.0}, {"date": "2019-08-09", "close": 27.43, "volume": 3672737.0}, {"date": "2019-08-12", "close": 27.085, "volume": 3283937.0}, {"date": "2019-08-13", "close": 27.5667, "volume": 4545671.0}, {"date": "2019-08-14", "close": 26.74, "volume": 4667291.0}, {"date": "2019-08-15", "close": 26.8783, "volume": 4210505.0}, {"date": "2019-08-16", "close": 27.2667, "volume": 2761901.0}, {"date": "2019-08-19", "close": 27.6167, "volume": 2703725.0}, {"date": "2019-08-20", "close": 27.4817, "volume": 3505481.0}, {"date": "2019-08-21", "close": 27.76, "volume": 2708453.0}, {"date": "2019-08-22", "close": 27.725, "volume": 2510291.0}, {"date": "2019-08-23", "close": 26.9683, "volume": 5003903.0}, {"date": "2019-08-26", "close": 27.2917, "volume": 4940723.0}, {"date": "2019-08-27", "close": 27.23, "volume": 6775847.0}, {"date": "2019-08-28", "close": 27.365, "volume": 3009545.0}, {"date": "2019-08-29", "close": 27.7767, "volume": 3829703.0}, {"date": "2019-08-30", "close": 27.6967, "volume": 3463757.0}, {"date": "2019-09-03", "close": 27.4767, "volume": 4822697.0}, {"date": "2019-09-04", "close": 27.8067, "volume": 3483665.0}, {"date": "2019-09-05", "close": 28.2283, "volume": 3861329.0}, {"date": "2019-09-06", "close": 28.2067, "volume": 3131519.0}, {"date": "2019-09-09", "close": 28.01, "volume": 3267719.0}, {"date": "2019-09-10", "close": 27.8567, "volume": 3038501.0}, {"date": "2019-09-11", "close": 28.04, "volume": 2948555.0}, {"date": "2019-09-12", "close": 28.1967, "volume": 2803121.0}, {"date": "2019-09-13", "close": 28.1033, "volume": 6287087.0}, {"date": "2019-09-16", "close": 27.9683, "volume": 2746283.0}, {"date": "2019-09-17", "close": 28.1367, "volume": 2700509.0}, {"date": "2019-09-18", "close": 28.1533, "volume": 2877047.0}, {"date": "2019-09-19", "close": 28.18, "volume": 2639891.0}, {"date": "2019-09-20", "close": 27.935, "volume": 2443572.0}, {"date": "2019-09-23", "close": 27.95, "volume": 2797139.0}, {"date": "2019-09-24", "close": 27.66, "volume": 4232927.0}, {"date": "2019-09-25", "close": 27.8867, "volume": 2636819.0}, {"date": "2019-09-26", "close": 27.85, "volume": 2340354.0}, {"date": "2019-09-27", "close": 27.535, "volume": 2550833.0}, {"date": "2019-09-30", "close": 27.7133, "volume": 2390016.0}, {"date": "2019-10-01", "close": 27.4383, "volume": 3655679.0}, {"date": "2019-10-02", "close": 26.9733, "volume": 3814685.0}, {"date": "2019-10-03", "close": 27.2733, "volume": 4500641.0}, {"date": "2019-10-04", "close": 27.6667, "volume": 5156813.0}, {"date": "2019-10-07", "close": 27.5633, "volume": 2621465.0}, {"date": "2019-10-08", "close": 27.1433, "volume": 3251177.0}, {"date": "2019-10-09", "close": 27.4433, "volume": 2560655.0}, {"date": "2019-10-10", "close": 27.6033, "volume": 4159895.0}, {"date": "2019-10-11", "close": 27.8967, "volume": 2994863.0}, {"date": "2019-10-14", "close": 27.89, "volume": 4106423.0}, {"date": "2019-10-15", "close": 28.1767, "volume": 2242524.0}, {"date": "2019-10-16", "close": 28.0917, "volume": 4777811.0}, {"date": "2019-10-17", "close": 28.1517, "volume": 3039353.0}, {"date": "2019-10-18", "close": 27.935, "volume": 3852197.0}, {"date": "2019-10-21", "close": 28.1333, "volume": 2741477.0}, {"date": "2019-10-22", "close": 27.8133, "volume": 4749809.0}, {"date": "2019-10-23", "close": 27.8917, "volume": 2954435.0}, {"date": "2019-10-24", "close": 28.1283, "volume": 2957879.0}, {"date": "2019-10-25", "close": 28.255, "volume": 2444454.0}, {"date": "2019-10-28", "close": 28.4533, "volume": 3105527.0}, {"date": "2019-10-29", "close": 28.3233, "volume": 3266099.0}, {"date": "2019-10-30", "close": 28.4817, "volume": 2963549.0}, {"date": "2019-10-31", "close": 28.4317, "volume": 2802017.0}, {"date": "2019-11-01", "close": 28.67, "volume": 3470219.0}, {"date": "2019-11-04", "close": 28.7033, "volume": 5656793.0}, {"date": "2019-11-05", "close": 28.6167, "volume": 4272917.0}, {"date": "2019-11-06", "close": 28.5783, "volume": 3131507.0}, {"date": "2019-11-07", "close": 28.6633, "volume": 2979689.0}, {"date": "2019-11-08", "close": 28.7217, "volume": 2770229.0}, {"date": "2019-11-11", "close": 28.73, "volume": 2125536.0}, {"date": "2019-11-12", "close": 28.8167, "volume": 2274846.0}, {"date": "2019-11-13", "close": 28.8883, "volume": 2528363.0}, {"date": "2019-11-14", "close": 28.9967, "volume": 2567279.0}, {"date": "2019-11-15", "close": 29.205, "volume": 3975917.0}, {"date": "2019-11-18", "close": 29.2417, "volume": 3272885.0}, {"date": "2019-11-19", "close": 29.2967, "volume": 3505493.0}, {"date": "2019-11-20", "close": 29.205, "volume": 5376173.0}, {"date": "2019-11-21", "close": 29.08, "volume": 2932523.0}, {"date": "2019-11-22", "close": 29.0933, "volume": 2510057.0}, {"date": "2019-11-25", "close": 29.3817, "volume": 2977835.0}, {"date": "2019-11-26", "close": 29.4833, "volume": 3452795.0}, {"date": "2019-11-27", "close": 29.6817, "volume": 2698157.0}, {"date": "2019-11-29", "close": 29.5667, "volume": 1661388.0}, {"date": "2019-12-02", "close": 29.2067, "volume": 3406637.0}, {"date": "2019-12-03", "close": 29.055, "volume": 3564239.0}, {"date": "2019-12-04", "close": 29.1983, "volume": 4249325.0}, {"date": "2019-12-05", "close": 29.2383, "volume": 3689483.0}, {"date": "2019-12-06", "close": 29.5167, "volume": 2769251.0}, {"date": "2019-12-09", "close": 29.4117, "volume": 2589623.0}, {"date": "2019-12-10", "close": 29.37, "volume": 2601251.0}, {"date": "2019-12-11", "close": 29.47, "volume": 3024011.0}, {"date": "2019-12-12", "close": 29.615, "volume": 3752771.0}, {"date": "2019-12-13", "close": 29.7217, "volume": 4926779.0}, {"date": "2019-12-16", "close": 29.9617, "volume": 2810645.0}, {"date": "2019-12-17", "close": 29.925, "volume": 3590885.0}, {"date": "2019-12-18", "close": 29.9567, "volume": 3427289.0}, {"date": "2019-12-19", "close": 30.155, "volume": 3311969.0}, {"date": "2019-12-20", "close": 30.3033, "volume": 7068341.0}, {"date": "2019-12-23", "close": 30.34, "volume": 3999395.0}, {"date": "2019-12-24", "close": 30.27, "volume": 1928178.0}, {"date": "2019-12-26", "close": 30.5233, "volume": 3026831.0}, {"date": "2019-12-27", "close": 30.5133, "volume": 4366967.0}, {"date": "2019-12-30", "close": 30.3, "volume": 4219025.0}, {"date": "2019-12-31", "close": 30.3617, "volume": 2808245.0}, {"date": "2020-01-02", "close": 30.7983, "volume": 6215123.0}, {"date": "2020-01-03", "close": 30.5867, "volume": 5458913.0}, {"date": "2020-01-06", "close": 30.7833, "volume": 4642061.0}, {"date": "2020-01-07", "close": 30.7733, "volume": 5096393.0}, {"date": "2020-01-08", "close": 31.015, "volume": 4003187.0}, {"date": "2020-01-09", "close": 31.2917, "volume": 4318703.0}, {"date": "2020-01-10", "close": 31.225, "volume": 9315478.0}, {"date": "2020-01-13", "close": 31.5583, "volume": 5170145.0}, {"date": "2020-01-14", "close": 31.4183, "volume": 23893825.0}, {"date": "2020-01-15", "close": 31.51, "volume": 5009831.0}, {"date": "2020-01-16", "close": 31.8283, "volume": 4693187.0}, {"date": "2020-01-17", "close": 31.985, "volume": 5003447.0}, {"date": "2020-01-21", "close": 32.0, "volume": 4459283.0}, {"date": "2020-01-22", "close": 32.0183, "volume": 4307711.0}, {"date": "2020-01-23", "close": 32.1017, "volume": 3828857.0}, {"date": "2020-01-24", "close": 31.825, "volume": 6541439.0}, {"date": "2020-01-27", "close": 31.2533, "volume": 6991619.0}, {"date": "2020-01-28", "close": 31.6983, "volume": 4897475.0}, {"date": "2020-01-29", "close": 31.7667, "volume": 4055681.0}, {"date": "2020-01-30", "close": 31.8467, "volume": 4802237.0}, {"date": "2020-01-31", "close": 31.3117, "volume": 6213431.0}, {"date": "2020-02-03", "close": 31.7233, "volume": 5019101.0}, {"date": "2020-02-04", "close": 32.35, "volume": 6142307.0}, {"date": "2020-02-05", "close": 32.4133, "volume": 7018589.0}, {"date": "2020-02-06", "close": 32.6367, "volume": 4129811.0}, {"date": "2020-02-07", "close": 32.4917, "volume": 4439045.0}, {"date": "2020-02-10", "close": 32.885, "volume": 4358063.0}, {"date": "2020-02-11", "close": 32.8833, "volume": 5197715.0}, {"date": "2020-02-12", "close": 33.1583, "volume": 5671907.0}, {"date": "2020-02-13", "close": 33.1883, "volume": 4616447.0}, {"date": "2020-02-14", "close": 33.3467, "volume": 4492109.0}, {"date": "2020-02-18", "close": 33.3633, "volume": 5115425.0}, {"date": "2020-02-19", "close": 33.6, "volume": 5033237.0}, {"date": "2020-02-20", "close": 33.3917, "volume": 6452633.0}, {"date": "2020-02-21", "close": 32.8367, "volume": 5675777.0}, {"date": "2020-02-24", "close": 31.6483, "volume": 9619192.0}, {"date": "2020-02-25", "close": 30.7567, "volume": 12033772.0}, {"date": "2020-02-26", "close": 30.75, "volume": 7959286.0}, {"date": "2020-02-27", "close": 29.2733, "volume": 12947775.0}, {"date": "2020-02-28", "close": 29.2867, "volume": 19691186.0}, {"date": "2020-03-02", "close": 30.6783, "volume": 12479824.0}, {"date": "2020-03-03", "close": 29.8, "volume": 9386506.0}, {"date": "2020-03-04", "close": 31.015, "volume": 8334352.0}, {"date": "2020-03-05", "close": 29.9783, "volume": 6788267.0}, {"date": "2020-03-06", "close": 29.4117, "volume": 8137036.0}, {"date": "2020-03-09", "close": 27.24, "volume": 14637069.0}, {"date": "2020-03-10", "close": 28.7633, "volume": 11994310.0}, {"date": "2020-03-11", "close": 27.3967, "volume": 9301072.0}, {"date": "2020-03-12", "close": 24.9017, "volume": 21422798.0}, {"date": "2020-03-13", "close": 27.11, "volume": 18375362.0}, {"date": "2020-03-16", "close": 23.69, "volume": 15951759.0}, {"date": "2020-03-17", "close": 25.0633, "volume": 15275319.0}, {"date": "2020-03-18", "close": 23.9683, "volume": 18108734.0}, {"date": "2020-03-19", "close": 24.225, "volume": 13551219.0}, {"date": "2020-03-20", "close": 23.2683, "volume": 19039742.0}, {"date": "2020-03-23", "close": 22.9217, "volume": 19972250.0}, {"date": "2020-03-24", "close": 24.9717, "volume": 12970413.0}, {"date": "2020-03-25", "close": 25.19, "volume": 14267859.0}, {"date": "2020-03-26", "close": 26.475, "volume": 15811917.0}, {"date": "2020-03-27", "close": 25.63, "volume": 12226816.0}, {"date": "2020-03-30", "close": 26.4867, "volume": 11039830.0}, {"date": "2020-03-31", "close": 26.115, "volume": 8574466.0}, {"date": "2020-04-01", "close": 24.94, "volume": 9705574.0}, {"date": "2020-04-02", "close": 25.39, "volume": 7514656.0}, {"date": "2020-04-03", "close": 25.0667, "volume": 9241114.0}, {"date": "2020-04-06", "close": 26.9233, "volume": 11188534.0}, {"date": "2020-04-07", "close": 26.8583, "volume": 13904085.0}, {"date": "2020-04-08", "close": 27.6733, "volume": 9963232.0}, {"date": "2020-04-09", "close": 27.9567, "volume": 13516287.0}, {"date": "2020-04-13", "close": 27.9417, "volume": 8168608.0}, {"date": "2020-04-14", "close": 28.9967, "volume": 27615540.0}, {"date": "2020-04-15", "close": 28.5483, "volume": 9152788.0}, {"date": "2020-04-16", "close": 28.855, "volume": 7327955.0}, {"date": "2020-04-17", "close": 29.395, "volume": 10016638.0}, {"date": "2020-04-20", "close": 28.955, "volume": 8489026.0}, {"date": "2020-04-21", "close": 27.975, "volume": 6424283.0}, {"date": "2020-04-22", "close": 28.8333, "volume": 4685057.0}, {"date": "2020-04-23", "close": 28.7833, "volume": 11516554.0}, {"date": "2020-04-24", "close": 29.215, "volume": 7349915.0}, {"date": "2020-04-27", "close": 29.5083, "volume": 6306215.0}, {"date": "2020-04-28", "close": 29.1283, "volume": 6032957.0}, {"date": "2020-04-29", "close": 30.0733, "volume": 6378779.0}, {"date": "2020-04-30", "close": 30.0533, "volume": 5748077.0}, {"date": "2020-05-01", "close": 29.265, "volume": 6131267.0}, {"date": "2020-05-04", "close": 29.5583, "volume": 5290223.0}, {"date": "2020-05-05", "close": 29.9233, "volume": 9182626.0}, {"date": "2020-05-06", "close": 29.99, "volume": 4923227.0}, {"date": "2020-05-07", "close": 30.4633, "volume": 5479541.0}, {"date": "2020-05-08", "close": 30.8433, "volume": 4951661.0}, {"date": "2020-05-11", "close": 31.05, "volume": 5488223.0}, {"date": "2020-05-12", "close": 30.415, "volume": 5032895.0}, {"date": "2020-05-13", "close": 30.0, "volume": 6357365.0}, {"date": "2020-05-14", "close": 30.2617, "volume": 5118659.0}, {"date": "2020-05-15", "close": 30.525, "volume": 3760313.0}, {"date": "2020-05-18", "close": 31.22, "volume": 5540585.0}, {"date": "2020-05-19", "close": 31.0833, "volume": 4716929.0}, {"date": "2020-05-20", "close": 31.675, "volume": 8189026.0}, {"date": "2020-05-21", "close": 31.4233, "volume": 7046909.0}, {"date": "2020-05-22", "close": 31.5617, "volume": 8300482.0}, {"date": "2020-05-26", "close": 31.6367, "volume": 5668499.0}, {"date": "2020-05-27", "close": 31.85, "volume": 21287978.0}, {"date": "2020-05-28", "close": 31.9133, "volume": 8231122.0}, {"date": "2020-05-29", "close": 32.175, "volume": 7699072.0}, {"date": "2020-06-01", "close": 32.395, "volume": 4675241.0}, {"date": "2020-06-02", "close": 32.6183, "volume": 6665267.0}, {"date": "2020-06-03", "close": 32.9017, "volume": 5027471.0}, {"date": "2020-06-04", "close": 32.5683, "volume": 5010191.0}, {"date": "2020-06-05", "close": 33.3, "volume": 6164441.0}, {"date": "2020-06-08", "close": 33.58, "volume": 12786939.0}, {"date": "2020-06-09", "close": 33.6417, "volume": 7063325.0}, {"date": "2020-06-10", "close": 33.8667, "volume": 10010032.0}, {"date": "2020-06-11", "close": 32.0767, "volume": 8756962.0}, {"date": "2020-06-12", "close": 32.4133, "volume": 5845637.0}, {"date": "2020-06-15", "close": 32.765, "volume": 4850369.0}, {"date": "2020-06-16", "close": 33.3967, "volume": 5077757.0}, {"date": "2020-06-17", "close": 33.425, "volume": 5130401.0}, {"date": "2020-06-18", "close": 33.4967, "volume": 3802565.0}, {"date": "2020-06-19", "close": 33.375, "volume": 4505465.0}, {"date": "2020-06-22", "close": 33.7883, "volume": 4508219.0}, {"date": "2020-06-23", "close": 34.0017, "volume": 4292423.0}, {"date": "2020-06-24", "close": 33.19, "volume": 5272181.0}, {"date": "2020-06-25", "close": 33.4917, "volume": 5174045.0}, {"date": "2020-06-26", "close": 32.635, "volume": 5092691.0}, {"date": "2020-06-29", "close": 33.065, "volume": 3495257.0}, {"date": "2020-06-30", "close": 33.6817, "volume": 4503167.0}, {"date": "2020-07-01", "close": 34.0683, "volume": 4387091.0}, {"date": "2020-07-02", "close": 34.2117, "volume": 4876337.0}, {"date": "2020-07-06", "close": 34.9767, "volume": 6986393.0}, {"date": "2020-07-07", "close": 34.6867, "volume": 6865193.0}, {"date": "2020-07-08", "close": 35.1183, "volume": 5267741.0}, {"date": "2020-07-09", "close": 35.2717, "volume": 5039573.0}, {"date": "2020-07-10", "close": 35.42, "volume": 3966101.0}, {"date": "2020-07-13", "close": 34.6967, "volume": 6057605.0}, {"date": "2020-07-14", "close": 35.1233, "volume": 6366467.0}, {"date": "2020-07-15", "close": 35.3283, "volume": 5345873.0}, {"date": "2020-07-16", "close": 35.055, "volume": 3900503.0}, {"date": "2020-07-17", "close": 35.1867, "volume": 3980111.0}, {"date": "2020-07-20", "close": 36.0183, "volume": 4401437.0}, {"date": "2020-07-21", "close": 35.7967, "volume": 5550839.0}, {"date": "2020-07-22", "close": 35.98, "volume": 4086887.0}, {"date": "2020-07-23", "close": 35.2, "volume": 5475323.0}, {"date": "2020-07-24", "close": 35.0567, "volume": 4917371.0}, {"date": "2020-07-27", "close": 35.5433, "volume": 4058267.0}, {"date": "2020-07-28", "close": 35.1567, "volume": 3364007.0}, {"date": "2020-07-29", "close": 35.6517, "volume": 3759347.0}, {"date": "2020-07-30", "close": 35.6817, "volume": 3959453.0}, {"date": "2020-07-31", "close": 36.2283, "volume": 4430381.0}, {"date": "2020-08-03", "close": 36.6283, "volume": 4474685.0}, {"date": "2020-08-04", "close": 36.735, "volume": 3582311.0}, {"date": "2020-08-05", "close": 36.9417, "volume": 4531583.0}, {"date": "2020-08-06", "close": 37.3633, "volume": 4153577.0}, {"date": "2020-08-07", "close": 37.0267, "volume": 3804689.0}, {"date": "2020-08-10", "close": 36.9167, "volume": 3772343.0}, {"date": "2020-08-11", "close": 36.37, "volume": 4253993.0}, {"date": "2020-08-12", "close": 37.08, "volume": 37568230.0}, {"date": "2020-08-13", "close": 37.24, "volume": 9041374.0}, {"date": "2020-08-14", "close": 37.1733, "volume": 7140491.0}, {"date": "2020-08-17", "close": 37.55, "volume": 4199021.0}, {"date": "2020-08-18", "close": 37.835, "volume": 8026546.0}, {"date": "2020-08-19", "close": 37.635, "volume": 4486487.0}, {"date": "2020-08-20", "close": 38.035, "volume": 3575039.0}, {"date": "2020-08-21", "close": 38.2433, "volume": 4328429.0}, {"date": "2020-08-24", "close": 38.465, "volume": 4673237.0}, {"date": "2020-08-25", "close": 38.745, "volume": 6340571.0}, {"date": "2020-08-26", "close": 39.55, "volume": 6926159.0}, {"date": "2020-08-27", "close": 39.47, "volume": 9128236.0}, {"date": "2020-08-28", "close": 39.725, "volume": 4095587.0}, {"date": "2020-08-31", "close": 39.885, "volume": 4586195.0}, {"date": "2020-09-01", "close": 40.495, "volume": 5565149.0}, {"date": "2020-09-02", "close": 40.9133, "volume": 8944672.0}, {"date": "2020-09-03", "close": 38.9883, "volume": 13861263.0}, {"date": "2020-09-04", "close": 38.3683, "volume": 10641220.0}, {"date": "2020-09-08", "close": 36.935, "volume": 7782112.0}, {"date": "2020-09-09", "close": 37.955, "volume": 7375145.0}, {"date": "2020-09-10", "close": 37.2383, "volume": 6670439.0}, {"date": "2020-09-11", "close": 37.0983, "volume": 6120917.0}, {"date": "2020-09-14", "close": 37.69, "volume": 4733195.0}, {"date": "2020-09-15", "close": 38.135, "volume": 5130347.0}, {"date": "2020-09-16", "close": 37.6933, "volume": 4854863.0}, {"date": "2020-09-17", "close": 37.1933, "volume": 5172911.0}, {"date": "2020-09-18", "close": 36.74, "volume": 5385539.0}, {"date": "2020-09-21", "close": 36.7333, "volume": 8953240.0}, {"date": "2020-09-22", "close": 37.3367, "volume": 5068391.0}, {"date": "2020-09-23", "close": 36.2983, "volume": 4527245.0}, {"date": "2020-09-24", "close": 36.4, "volume": 5868407.0}, {"date": "2020-09-25", "close": 37.115, "volume": 5759729.0}, {"date": "2020-09-28", "close": 37.7717, "volume": 4933661.0}, {"date": "2020-09-29", "close": 37.6933, "volume": 5406677.0}, {"date": "2020-09-30", "close": 37.935, "volume": 4737425.0}, {"date": "2020-10-01", "close": 38.44, "volume": 4087121.0}, {"date": "2020-10-02", "close": 37.7167, "volume": 5159213.0}, {"date": "2020-10-05", "close": 38.4317, "volume": 3756611.0}, {"date": "2020-10-06", "close": 37.79, "volume": 3935639.0}, {"date": "2020-10-07", "close": 38.4267, "volume": 4352291.0}, {"date": "2020-10-08", "close": 38.6583, "volume": 3262751.0}, {"date": "2020-10-09", "close": 39.2383, "volume": 5890175.0}, {"date": "2020-10-12", "close": 40.1183, "volume": 4619333.0}, {"date": "2020-10-13", "close": 40.0683, "volume": 4845641.0}, {"date": "2020-10-14", "close": 39.7433, "volume": 7256447.0}, {"date": "2020-10-15", "close": 39.5583, "volume": 5695307.0}, {"date": "2020-10-16", "close": 39.385, "volume": 3657509.0}, {"date": "2020-10-19", "close": 38.79, "volume": 4002977.0}, {"date": "2020-10-20", "close": 38.935, "volume": 5691653.0}, {"date": "2020-10-21", "close": 38.8867, "volume": 3551711.0}, {"date": "2020-10-22", "close": 38.8567, "volume": 3091547.0}, {"date": "2020-10-23", "close": 39.0467, "volume": 3316853.0}, {"date": "2020-10-26", "close": 38.3833, "volume": 4778627.0}, {"date": "2020-10-27", "close": 38.61, "volume": 3888545.0}, {"date": "2020-10-28", "close": 37.11, "volume": 6774209.0}, {"date": "2020-10-29", "close": 37.585, "volume": 5154689.0}, {"date": "2020-10-30", "close": 36.795, "volume": 6411821.0}, {"date": "2020-11-02", "close": 36.9233, "volume": 4859951.0}, {"date": "2020-11-03", "close": 37.5917, "volume": 5365133.0}, {"date": "2020-11-04", "close": 39.12, "volume": 6885479.0}, {"date": "2020-11-05", "close": 40.0167, "volume": 6580511.0}, {"date": "2020-11-06", "close": 40.11, "volume": 4843379.0}, {"date": "2020-11-09", "close": 39.4933, "volume": 9237118.0}, {"date": "2020-11-10", "close": 38.8917, "volume": 7872916.0}, {"date": "2020-11-11", "close": 39.6233, "volume": 4201481.0}, {"date": "2020-11-12", "close": 39.3917, "volume": 3477161.0}, {"date": "2020-11-13", "close": 39.6983, "volume": 4114823.0}, {"date": "2020-11-16", "close": 39.9933, "volume": 5290679.0}, {"date": "2020-11-17", "close": 39.9083, "volume": 4543019.0}, {"date": "2020-11-18", "close": 39.545, "volume": 5013839.0}, {"date": "2020-11-19", "close": 39.855, "volume": 4235099.0}, {"date": "2020-11-20", "close": 39.56, "volume": 2954225.0}, {"date": "2020-11-23", "close": 39.6167, "volume": 4807175.0}, {"date": "2020-11-24", "close": 40.0683, "volume": 4147223.0}, {"date": "2020-11-25", "close": 40.295, "volume": 3899063.0}, {"date": "2020-11-27", "close": 40.5683, "volume": 1819110.0}, {"date": "2020-11-30", "close": 40.6117, "volume": 4486805.0}, {"date": "2020-12-01", "close": 41.0517, "volume": 3558065.0}, {"date": "2020-12-02", "close": 40.9433, "volume": 3990089.0}, {"date": "2020-12-03", "close": 40.9217, "volume": 3385433.0}, {"date": "2020-12-04", "close": 41.1667, "volume": 2742161.0}, {"date": "2020-12-07", "close": 41.3267, "volume": 3310517.0}, {"date": "2020-12-08", "close": 41.4133, "volume": 3792503.0}, {"date": "2020-12-09", "close": 40.6717, "volume": 4921997.0}, {"date": "2020-12-10", "close": 40.8167, "volume": 3404327.0}, {"date": "2020-12-11", "close": 40.7683, "volume": 3367745.0}, {"date": "2020-12-14", "close": 40.8767, "volume": 4395215.0}, {"date": "2020-12-15", "close": 41.3767, "volume": 4141409.0}, {"date": "2020-12-16", "close": 41.5867, "volume": 5231147.0}, {"date": "2020-12-17", "close": 41.9433, "volume": 4284779.0}, {"date": "2020-12-18", "close": 41.93, "volume": 4422977.0}, {"date": "2020-12-21", "close": 41.8617, "volume": 4712837.0}, {"date": "2020-12-22", "close": 42.0367, "volume": 4808357.0}, {"date": "2020-12-23", "close": 41.7633, "volume": 4485515.0}, {"date": "2020-12-24", "close": 41.875, "volume": 2050014.0}, {"date": "2020-12-28", "close": 42.2433, "volume": 4045925.0}, {"date": "2020-12-29", "close": 42.1533, "volume": 4592009.0}, {"date": "2020-12-30", "close": 42.145, "volume": 4146131.0}, {"date": "2020-12-31", "close": 42.2233, "volume": 5545367.0}, {"date": "2021-01-04", "close": 41.61, "volume": 7798702.0}, {"date": "2021-01-05", "close": 41.88, "volume": 5579729.0}, {"date": "2021-01-06", "close": 41.4217, "volume": 7763176.0}, {"date": "2021-01-07", "close": 42.3783, "volume": 6146297.0}, {"date": "2021-01-08", "close": 42.8317, "volume": 5297423.0}, {"date": "2021-01-11", "close": 42.255, "volume": 4747493.0}, {"date": "2021-01-12", "close": 42.1733, "volume": 21281264.0}, {"date": "2021-01-13", "close": 42.3333, "volume": 5921981.0}, {"date": "2021-01-14", "close": 41.9217, "volume": 6183959.0}, {"date": "2021-01-15", "close": 41.685, "volume": 5121005.0}, {"date": "2021-01-19", "close": 42.1483, "volume": 5564867.0}, {"date": "2021-01-20", "close": 43.1367, "volume": 5412923.0}, {"date": "2021-01-21", "close": 43.3433, "volume": 4788503.0}, {"date": "2021-01-22", "close": 43.3067, "volume": 4976165.0}, {"date": "2021-01-25", "close": 43.585, "volume": 5212277.0}, {"date": "2021-01-26", "close": 43.515, "volume": 4655717.0}, {"date": "2021-01-27", "close": 42.4017, "volume": 5654321.0}, {"date": "2021-01-28", "close": 42.6583, "volume": 4658003.0}, {"date": "2021-01-29", "close": 41.795, "volume": 5610887.0}, {"date": "2021-02-01", "close": 42.7983, "volume": 4757789.0}, {"date": "2021-02-02", "close": 43.5633, "volume": 4425017.0}, {"date": "2021-02-03", "close": 43.455, "volume": 4112237.0}, {"date": "2021-02-04", "close": 43.9667, "volume": 3533825.0}, {"date": "2021-02-05", "close": 44.1667, "volume": 4055561.0}, {"date": "2021-02-08", "close": 44.4167, "volume": 4444373.0}, {"date": "2021-02-09", "close": 44.405, "volume": 4247957.0}, {"date": "2021-02-10", "close": 44.34, "volume": 4491227.0}, {"date": "2021-02-11", "close": 44.5817, "volume": 3950255.0}, {"date": "2021-02-12", "close": 44.8167, "volume": 4315703.0}, {"date": "2021-02-16", "close": 44.635, "volume": 5249219.0}, {"date": "2021-02-17", "close": 44.4733, "volume": 4605815.0}, {"date": "2021-02-18", "close": 44.32, "volume": 3841193.0}, {"date": "2021-02-19", "close": 44.1283, "volume": 5061281.0}, {"date": "2021-02-22", "close": 43.1417, "volume": 4972301.0}, {"date": "2021-02-23", "close": 43.0717, "volume": 7944598.0}, {"date": "2021-02-24", "close": 43.355, "volume": 7638856.0}, {"date": "2021-02-25", "close": 42.0, "volume": 6233555.0}, {"date": "2021-02-26", "close": 42.1483, "volume": 7390397.0}, {"date": "2021-03-01", "close": 43.2883, "volume": 4439597.0}, {"date": "2021-03-02", "close": 42.7017, "volume": 5444051.0}, {"date": "2021-03-03", "close": 41.53, "volume": 6844757.0}, {"date": "2021-03-04", "close": 40.82, "volume": 10805200.0}, {"date": "2021-03-05", "close": 41.3733, "volume": 8934880.0}, {"date": "2021-03-08", "close": 40.525, "volume": 6484277.0}, {"date": "2021-03-09", "close": 41.8517, "volume": 5879369.0}, {"date": "2021-03-10", "close": 41.845, "volume": 6265517.0}, {"date": "2021-03-11", "close": 42.7867, "volume": 5142881.0}, {"date": "2021-03-12", "close": 42.5217, "volume": 4622789.0}, {"date": "2021-03-15", "close": 42.9283, "volume": 5244467.0}, {"date": "2021-03-16", "close": 43.0583, "volume": 5284097.0}, {"date": "2021-03-17", "close": 43.1367, "volume": 4226375.0}, {"date": "2021-03-18", "close": 42.0033, "volume": 4501961.0}, {"date": "2021-03-19", "close": 42.0717, "volume": 4495829.0}, {"date": "2021-03-22", "close": 42.69, "volume": 4120013.0}, {"date": "2021-03-23", "close": 42.515, "volume": 5363921.0}, {"date": "2021-03-24", "close": 41.9333, "volume": 6966047.0}, {"date": "2021-03-25", "close": 41.88, "volume": 7282175.0}, {"date": "2021-03-26", "close": 42.5033, "volume": 4156451.0}, {"date": "2021-03-29", "close": 42.4583, "volume": 5545823.0}, {"date": "2021-03-30", "close": 42.2517, "volume": 4505465.0}, {"date": "2021-03-31", "close": 42.84, "volume": 4547657.0}, {"date": "2021-04-01", "close": 43.5633, "volume": 5756297.0}, {"date": "2021-04-05", "close": 44.33, "volume": 6208691.0}, {"date": "2021-04-06", "close": 44.385, "volume": 4767713.0}, {"date": "2021-04-07", "close": 44.52, "volume": 3819539.0}, {"date": "2021-04-08", "close": 45.0233, "volume": 4035017.0}, {"date": "2021-04-09", "close": 45.3567, "volume": 4189199.0}, {"date": "2021-04-12", "close": 45.3567, "volume": 4125815.0}, {"date": "2021-04-13", "close": 45.8333, "volume": 5266067.0}, {"date": "2021-04-14", "close": 45.3483, "volume": 5399831.0}, {"date": "2021-04-15", "close": 46.065, "volume": 6751199.0}, {"date": "2021-04-16", "close": 46.0783, "volume": 5416631.0}, {"date": "2021-04-19", "close": 45.6933, "volume": 5222327.0}, {"date": "2021-04-20", "close": 45.3817, "volume": 5889503.0}, {"date": "2021-04-21", "close": 45.7433, "volume": 3951125.0}, {"date": "2021-04-22", "close": 45.3367, "volume": 4843301.0}, {"date": "2021-04-23", "close": 46.02, "volume": 8839504.0}, {"date": "2021-04-26", "close": 46.2417, "volume": 3922301.0}, {"date": "2021-04-27", "close": 46.145, "volume": 4246727.0}, {"date": "2021-04-28", "close": 46.0417, "volume": 3651677.0}, {"date": "2021-04-29", "close": 46.16, "volume": 4184123.0}, {"date": "2021-04-30", "close": 45.8017, "volume": 3785603.0}, {"date": "2021-05-03", "close": 45.5383, "volume": 5011163.0}, {"date": "2021-05-04", "close": 44.855, "volume": 7365107.0}, {"date": "2021-05-05", "close": 44.6183, "volume": 2359896.0}, {"date": "2021-05-06", "close": 44.8033, "volume": 4806623.0}, {"date": "2021-05-07", "close": 45.18, "volume": 5001815.0}, {"date": "2021-05-10", "close": 44.2317, "volume": 5451341.0}, {"date": "2021-05-11", "close": 44.1033, "volume": 8226316.0}, {"date": "2021-05-12", "close": 42.9483, "volume": 8742412.0}, {"date": "2021-05-13", "close": 43.27, "volume": 5409809.0}, {"date": "2021-05-14", "close": 44.1583, "volume": 3329471.0}, {"date": "2021-05-17", "close": 43.9, "volume": 4068395.0}, {"date": "2021-05-18", "close": 43.6233, "volume": 3835247.0}, {"date": "2021-05-19", "close": 43.6383, "volume": 4512569.0}, {"date": "2021-05-20", "close": 44.4017, "volume": 3987689.0}, {"date": "2021-05-21", "close": 44.195, "volume": 6435785.0}, {"date": "2021-05-24", "close": 44.92, "volume": 3283937.0}, {"date": "2021-05-25", "close": 45.005, "volume": 3332453.0}, {"date": "2021-05-26", "close": 45.1067, "volume": 3511535.0}, {"date": "2021-05-27", "close": 45.0267, "volume": 3789743.0}, {"date": "2021-05-28", "close": 45.1467, "volume": 6668231.0}, {"date": "2021-06-01", "close": 44.99, "volume": 4047017.0}, {"date": "2021-06-02", "close": 45.04, "volume": 5955929.0}, {"date": "2021-06-03", "close": 44.62, "volume": 4087271.0}, {"date": "2021-06-04", "close": 45.225, "volume": 3487031.0}, {"date": "2021-06-07", "close": 45.31, "volume": 4592279.0}, {"date": "2021-06-08", "close": 45.3617, "volume": 3113375.0}, {"date": "2021-06-09", "close": 45.3717, "volume": 2860439.0}, {"date": "2021-06-10", "close": 45.8017, "volume": 3979961.0}, {"date": "2021-06-11", "close": 45.9717, "volume": 4514795.0}, {"date": "2021-06-14", "close": 46.37, "volume": 3944351.0}, {"date": "2021-06-15", "close": 46.105, "volume": 5394785.0}, {"date": "2021-06-16", "close": 45.9317, "volume": 4838963.0}, {"date": "2021-06-17", "close": 46.5083, "volume": 5097101.0}, {"date": "2021-06-18", "close": 46.1767, "volume": 5227811.0}, {"date": "2021-06-21", "close": 46.57, "volume": 4362677.0}, {"date": "2021-06-22", "close": 47.055, "volume": 4178369.0}, {"date": "2021-06-23", "close": 47.09, "volume": 3718901.0}, {"date": "2021-06-24", "close": 47.2717, "volume": 3885743.0}, {"date": "2021-06-25", "close": 47.3517, "volume": 2939537.0}, {"date": "2021-06-28", "close": 47.735, "volume": 4018133.0}, {"date": "2021-06-29", "close": 47.8717, "volume": 3799553.0}, {"date": "2021-06-30", "close": 47.8017, "volume": 4838549.0}, {"date": "2021-07-01", "close": 47.8883, "volume": 3487523.0}, {"date": "2021-07-02", "close": 48.4183, "volume": 4089755.0}, {"date": "2021-07-06", "close": 48.7217, "volume": 4671863.0}, {"date": "2021-07-07", "close": 48.815, "volume": 5350877.0}, {"date": "2021-07-08", "close": 48.465, "volume": 4443083.0}, {"date": "2021-07-09", "close": 48.8433, "volume": 4760597.0}, {"date": "2021-07-12", "close": 48.95, "volume": 4633187.0}, {"date": "2021-07-13", "close": 48.8683, "volume": 7476263.0}, {"date": "2021-07-14", "close": 48.9317, "volume": 6739595.0}, {"date": "2021-07-15", "close": 48.665, "volume": 4799663.0}, {"date": "2021-07-16", "close": 48.3433, "volume": 6748091.0}, {"date": "2021-07-19", "close": 47.7483, "volume": 6269489.0}, {"date": "2021-07-20", "close": 48.4983, "volume": 6892067.0}, {"date": "2021-07-21", "close": 48.8283, "volume": 4462829.0}, {"date": "2021-07-22", "close": 49.18, "volume": 3468461.0}, {"date": "2021-07-23", "close": 49.93, "volume": 5264849.0}, {"date": "2021-07-26", "close": 49.9767, "volume": 3990029.0}, {"date": "2021-07-27", "close": 49.5083, "volume": 5424053.0}, {"date": "2021-07-28", "close": 49.6317, "volume": 4020473.0}, {"date": "2021-07-29", "close": 49.6783, "volume": 3140153.0}, {"date": "2021-07-30", "close": 49.3233, "volume": 3359405.0}, {"date": "2021-08-02", "close": 49.2283, "volume": 4346831.0}, {"date": "2021-08-03", "close": 49.5033, "volume": 5305391.0}, {"date": "2021-08-04", "close": 49.5367, "volume": 4276139.0}, {"date": "2021-08-05", "close": 49.9533, "volume": 3134135.0}, {"date": "2021-08-06", "close": 49.775, "volume": 3806177.0}, {"date": "2021-08-09", "close": 49.8017, "volume": 3281591.0}, {"date": "2021-08-10", "close": 49.5167, "volume": 4291073.0}, {"date": "2021-08-11", "close": 49.4283, "volume": 3857939.0}, {"date": "2021-08-12", "close": 49.6983, "volume": 3964583.0}, {"date": "2021-08-13", "close": 49.8383, "volume": 3109661.0}, {"date": "2021-08-16", "close": 49.9117, "volume": 4682285.0}, {"date": "2021-08-17", "close": 49.5033, "volume": 5062739.0}, {"date": "2021-08-18", "close": 49.0467, "volume": 3770927.0}, {"date": "2021-08-19", "close": 49.24, "volume": 4849361.0}, {"date": "2021-08-20", "close": 49.7533, "volume": 3918713.0}, {"date": "2021-08-23", "close": 50.375, "volume": 3858275.0}, {"date": "2021-08-24", "close": 50.465, "volume": 3920285.0}, {"date": "2021-08-25", "close": 50.5333, "volume": 3922283.0}, {"date": "2021-08-26", "close": 50.2417, "volume": 3566675.0}, {"date": "2021-08-27", "close": 50.7117, "volume": 3685667.0}, {"date": "2021-08-30", "close": 51.22, "volume": 3909071.0}, {"date": "2021-08-31", "close": 51.135, "volume": 4624775.0}, {"date": "2021-09-01", "close": 51.2867, "volume": 4898051.0}, {"date": "2021-09-02", "close": 51.26, "volume": 5427035.0}, {"date": "2021-09-03", "close": 51.4433, "volume": 3924545.0}, {"date": "2021-09-07", "close": 51.4967, "volume": 3875231.0}, {"date": "2021-09-08", "close": 51.3617, "volume": 5371301.0}, {"date": "2021-09-09", "close": 51.2067, "volume": 3505853.0}, {"date": "2021-09-10", "close": 50.7817, "volume": 3864251.0}, {"date": "2021-09-13", "close": 50.6667, "volume": 14627487.0}, {"date": "2021-09-14", "close": 50.6033, "volume": 5164019.0}, {"date": "2021-09-15", "close": 50.96, "volume": 5714693.0}, {"date": "2021-09-16", "close": 51.035, "volume": 3084605.0}, {"date": "2021-09-17", "close": 50.465, "volume": 4585553.0}, {"date": "2021-09-20", "close": 49.5483, "volume": 7403945.0}, {"date": "2021-09-21", "close": 49.6417, "volume": 4508549.0}, {"date": "2021-09-22", "close": 50.15, "volume": 4339133.0}, {"date": "2021-09-23", "close": 50.6517, "volume": 4224245.0}, {"date": "2021-09-24", "close": 50.66, "volume": 3688451.0}, {"date": "2021-09-27", "close": 50.2217, "volume": 4187831.0}, {"date": "2021-09-28", "close": 48.7233, "volume": 7061147.0}, {"date": "2021-09-29", "close": 48.67, "volume": 5195927.0}, {"date": "2021-09-30", "close": 48.3617, "volume": 4867049.0}, {"date": "2021-10-01", "close": 48.8717, "volume": 5973707.0}, {"date": "2021-10-04", "close": 47.8333, "volume": 9203302.0}, {"date": "2021-10-05", "close": 48.455, "volume": 3896927.0}, {"date": "2021-10-06", "close": 48.7733, "volume": 4066805.0}, {"date": "2021-10-07", "close": 49.2433, "volume": 4051139.0}, {"date": "2021-10-08", "close": 49.05, "volume": 2850167.0}, {"date": "2021-10-11", "close": 48.7083, "volume": 4201103.0}, {"date": "2021-10-12", "close": 48.6783, "volume": 3312647.0}, {"date": "2021-10-13", "close": 49.0517, "volume": 3585857.0}, {"date": "2021-10-14", "close": 49.895, "volume": 3693245.0}, {"date": "2021-10-15", "close": 50.2783, "volume": 3609191.0}, {"date": "2021-10-18", "close": 50.7667, "volume": 3369239.0}, {"date": "2021-10-19", "close": 51.1317, "volume": 3645077.0}, {"date": "2021-10-20", "close": 51.0183, "volume": 3624869.0}, {"date": "2021-10-21", "close": 51.4183, "volume": 4363463.0}, {"date": "2021-10-22", "close": 51.0733, "volume": 4175579.0}, {"date": "2021-10-25", "close": 51.4867, "volume": 4196693.0}, {"date": "2021-10-26", "close": 51.565, "volume": 3992627.0}, {"date": "2021-10-27", "close": 51.6017, "volume": 3620777.0}, {"date": "2021-10-28", "close": 52.1233, "volume": 4388567.0}, {"date": "2021-10-29", "close": 52.3583, "volume": 3353219.0}, {"date": "2021-11-01", "close": 52.3833, "volume": 3666281.0}, {"date": "2021-11-02", "close": 52.5383, "volume": 3920723.0}, {"date": "2021-11-03", "close": 52.8933, "volume": 4094675.0}, {"date": "2021-11-04", "close": 53.495, "volume": 5715275.0}, {"date": "2021-11-05", "close": 53.58, "volume": 4400357.0}, {"date": "2021-11-08", "close": 53.6683, "volume": 3703631.0}, {"date": "2021-11-09", "close": 53.3983, "volume": 3651743.0}, {"date": "2021-11-10", "close": 52.5617, "volume": 4265861.0}, {"date": "2021-11-11", "close": 52.635, "volume": 2986667.0}, {"date": "2021-11-12", "close": 53.2967, "volume": 3339443.0}, {"date": "2021-11-15", "close": 53.27, "volume": 4043195.0}, {"date": "2021-11-16", "close": 53.7683, "volume": 4409231.0}, {"date": "2021-11-17", "close": 53.6717, "volume": 24589669.0}, {"date": "2021-11-18", "close": 54.0933, "volume": 5667005.0}, {"date": "2021-11-19", "close": 54.2783, "volume": 6128615.0}, {"date": "2021-11-22", "close": 53.5567, "volume": 5217107.0}, {"date": "2021-11-23", "close": 53.2533, "volume": 7462331.0}, {"date": "2021-11-24", "close": 53.5933, "volume": 3619301.0}, {"date": "2021-11-26", "close": 52.5017, "volume": 4524161.0}, {"date": "2021-11-29", "close": 53.4833, "volume": 5373395.0}, {"date": "2021-11-30", "close": 52.7317, "volume": 5643383.0}, {"date": "2021-12-01", "close": 51.605, "volume": 6126329.0}, {"date": "2021-12-02", "close": 52.2083, "volume": 6106583.0}, {"date": "2021-12-03", "close": 51.2867, "volume": 8774350.0}, {"date": "2021-12-06", "close": 51.8567, "volume": 6151607.0}, {"date": "2021-12-07", "close": 53.3733, "volume": 5032643.0}, {"date": "2021-12-08", "close": 53.7783, "volume": 5276687.0}, {"date": "2021-12-09", "close": 53.07, "volume": 3946553.0}, {"date": "2021-12-10", "close": 53.555, "volume": 3370841.0}, {"date": "2021-12-13", "close": 52.8283, "volume": 4219403.0}, {"date": "2021-12-14", "close": 52.14, "volume": 4740125.0}, {"date": "2021-12-15", "close": 53.16, "volume": 8206450.0}, {"date": "2021-12-16", "close": 51.96, "volume": 8996482.0}, {"date": "2021-12-17", "close": 51.7983, "volume": 4327403.0}, {"date": "2021-12-20", "close": 51.1733, "volume": 5861591.0}, {"date": "2021-12-21", "close": 52.4167, "volume": 6025631.0}, {"date": "2021-12-22", "close": 53.0083, "volume": 4252283.0}, {"date": "2021-12-23", "close": 53.4267, "volume": 3754913.0}, {"date": "2021-12-27", "close": 54.1817, "volume": 4069703.0}, {"date": "2021-12-28", "close": 53.94, "volume": 3744173.0}, {"date": "2021-12-29", "close": 53.96, "volume": 3862817.0}, {"date": "2021-12-30", "close": 53.7467, "volume": 3631211.0}, {"date": "2021-12-31", "close": 53.4833, "volume": 3780539.0}, {"date": "2022-01-03", "close": 53.8483, "volume": 5722553.0}, {"date": "2022-01-04", "close": 53.1983, "volume": 7458803.0}, {"date": "2022-01-05", "close": 51.3717, "volume": 8162014.0}, {"date": "2022-01-06", "close": 51.26, "volume": 8345770.0}, {"date": "2022-01-07", "close": 50.7017, "volume": 7607194.0}, {"date": "2022-01-10", "close": 50.5983, "volume": 11102338.0}, {"date": "2022-01-11", "close": 51.2533, "volume": 7627414.0}, {"date": "2022-01-12", "close": 51.4367, "volume": 11014678.0}, {"date": "2022-01-13", "close": 50.08, "volume": 6589571.0}, {"date": "2022-01-14", "close": 50.19, "volume": 5563979.0}, {"date": "2022-01-18", "close": 48.9933, "volume": 7141331.0}, {"date": "2022-01-19", "close": 48.5317, "volume": 9271468.0}, {"date": "2022-01-20", "close": 47.8967, "volume": 6641081.0}, {"date": "2022-01-21", "close": 46.595, "volume": 11466664.0}, {"date": "2022-01-24", "close": 46.9333, "volume": 17618720.0}, {"date": "2022-01-25", "close": 45.8017, "volume": 10594522.0}, {"date": "2022-01-26", "close": 45.745, "volume": 16195899.0}, {"date": "2022-01-27", "close": 45.3117, "volume": 9068752.0}, {"date": "2022-01-28", "close": 46.9767, "volume": 7351679.0}, {"date": "2022-01-31", "close": 48.4483, "volume": 7794160.0}, {"date": "2022-02-01", "close": 48.8683, "volume": 8313736.0}, {"date": "2022-02-02", "close": 49.14, "volume": 8140366.0}, {"date": "2022-02-03", "close": 47.2833, "volume": 7129961.0}, {"date": "2022-02-04", "close": 47.945, "volume": 4771013.0}, {"date": "2022-02-07", "close": 47.57, "volume": 5599139.0}, {"date": "2022-02-08", "close": 48.03, "volume": 5858813.0}, {"date": "2022-02-09", "close": 49.02, "volume": 8001184.0}, {"date": "2022-02-10", "close": 48.0717, "volume": 11004808.0}, {"date": "2022-02-11", "close": 46.5817, "volume": 7382615.0}, {"date": "2022-02-14", "close": 46.6433, "volume": 6251867.0}, {"date": "2022-02-15", "close": 47.7067, "volume": 5272127.0}, {"date": "2022-02-16", "close": 47.6567, "volume": 5416637.0}, {"date": "2022-02-17", "close": 46.2583, "volume": 5646635.0}, {"date": "2022-02-18", "close": 45.735, "volume": 7210643.0}, {"date": "2022-02-22", "close": 45.0733, "volume": 10571830.0}, {"date": "2022-02-23", "close": 43.9417, "volume": 9753562.0}, {"date": "2022-02-24", "close": 45.4433, "volume": 15493521.0}, {"date": "2022-02-25", "close": 46.1417, "volume": 7371587.0}, {"date": "2022-02-28", "close": 46.2267, "volume": 6060467.0}, {"date": "2022-03-01", "close": 45.5417, "volume": 6418631.0}, {"date": "2022-03-02", "close": 46.2567, "volume": 6812495.0}, {"date": "2022-03-03", "close": 45.5283, "volume": 6607121.0}, {"date": "2022-03-04", "close": 44.7717, "volume": 5566913.0}, {"date": "2022-03-07", "close": 42.9767, "volume": 8890354.0}, {"date": "2022-03-08", "close": 42.7683, "volume": 8739046.0}, {"date": "2022-03-09", "close": 44.4433, "volume": 6219083.0}, {"date": "2022-03-10", "close": 44.025, "volume": 5954117.0}, {"date": "2022-03-11", "close": 43.1333, "volume": 5698685.0}, {"date": "2022-03-14", "close": 42.395, "volume": 8032498.0}, {"date": "2022-03-15", "close": 43.7233, "volume": 9577564.0}, {"date": "2022-03-16", "close": 45.2667, "volume": 8549890.0}, {"date": "2022-03-17", "close": 45.9317, "volume": 8255182.0}, {"date": "2022-03-18", "close": 46.86, "volume": 10996606.0}, {"date": "2022-03-21", "close": 46.6717, "volume": 5632973.0}, {"date": "2022-03-22", "close": 47.5267, "volume": 7213229.0}, {"date": "2022-03-23", "close": 46.7683, "volume": 7564600.0}, {"date": "2022-03-24", "close": 47.6383, "volume": 5681273.0}, {"date": "2022-03-25", "close": 47.5983, "volume": 5745743.0}, {"date": "2022-03-28", "close": 48.335, "volume": 7488317.0}, {"date": "2022-03-29", "close": 49.315, "volume": 9392056.0}, {"date": "2022-03-30", "close": 48.7283, "volume": 5342831.0}, {"date": "2022-03-31", "close": 47.9333, "volume": 4985105.0}, {"date": "2022-04-01", "close": 48.08, "volume": 4723223.0}, {"date": "2022-04-04", "close": 48.9783, "volume": 6126485.0}, {"date": "2022-04-05", "close": 48.03, "volume": 9368356.0}, {"date": "2022-04-06", "close": 46.875, "volume": 7824394.0}, {"date": "2022-04-07", "close": 47.0467, "volume": 6038981.0}, {"date": "2022-04-08", "close": 46.4867, "volume": 7011059.0}, {"date": "2022-04-11", "close": 45.3983, "volume": 5822783.0}, {"date": "2022-04-12", "close": 45.1683, "volume": 5862257.0}, {"date": "2022-04-13", "close": 46.0233, "volume": 5313209.0}, {"date": "2022-04-14", "close": 45.0367, "volume": 5124053.0}, {"date": "2022-04-18", "close": 44.965, "volume": 5294225.0}, {"date": "2022-04-19", "close": 46.0033, "volume": 5928611.0}, {"date": "2022-04-20", "close": 45.4833, "volume": 4814261.0}, {"date": "2022-04-21", "close": 44.5383, "volume": 8264980.0}, {"date": "2022-04-22", "close": 43.26, "volume": 8223208.0}, {"date": "2022-04-25", "close": 43.8167, "volume": 7076051.0}, {"date": "2022-04-26", "close": 42.0933, "volume": 8063770.0}, {"date": "2022-04-27", "close": 42.19, "volume": 10514992.0}, {"date": "2022-04-28", "close": 43.6817, "volume": 6242993.0}, {"date": "2022-04-29", "close": 41.7617, "volume": 7267061.0}, {"date": "2022-05-02", "close": 42.31, "volume": 13898499.0}, {"date": "2022-05-03", "close": 42.2733, "volume": 8205802.0}, {"date": "2022-05-04", "close": 43.6483, "volume": 8502430.0}, {"date": "2022-05-05", "close": 41.4683, "volume": 9098836.0}, {"date": "2022-05-06", "close": 40.9, "volume": 14246715.0}, {"date": "2022-05-09", "close": 39.0983, "volume": 13352583.0}, {"date": "2022-05-10", "close": 39.4267, "volume": 10383508.0}, {"date": "2022-05-11", "close": 38.26, "volume": 19899248.0}, {"date": "2022-05-12", "close": 38.1983, "volume": 13707027.0}, {"date": "2022-05-13", "close": 39.635, "volume": 9667588.0}, {"date": "2022-05-16", "close": 39.1167, "volume": 8134288.0}, {"date": "2022-05-17", "close": 40.0533, "volume": 7891954.0}, {"date": "2022-05-18", "close": 38.2017, "volume": 8740312.0}, {"date": "2022-05-19", "close": 38.1667, "volume": 9250792.0}, {"date": "2022-05-20", "close": 38.1083, "volume": 13025961.0}, {"date": "2022-05-23", "close": 38.8017, "volume": 8875618.0}, {"date": "2022-05-24", "close": 37.9267, "volume": 6613151.0}, {"date": "2022-05-25", "close": 38.415, "volume": 6922019.0}, {"date": "2022-05-26", "close": 39.465, "volume": 7478645.0}, {"date": "2022-05-27", "close": 40.8333, "volume": 10394170.0}, {"date": "2022-05-31", "close": 40.6383, "volume": 7042613.0}, {"date": "2022-06-01", "close": 40.32, "volume": 6219173.0}, {"date": "2022-06-02", "close": 41.57, "volume": 6923441.0}, {"date": "2022-06-03", "close": 40.5383, "volume": 6215093.0}, {"date": "2022-06-06", "close": 40.69, "volume": 7136771.0}, {"date": "2022-06-07", "close": 41.06, "volume": 7257413.0}, {"date": "2022-06-08", "close": 40.7367, "volume": 5418977.0}, {"date": "2022-06-09", "close": 39.6333, "volume": 4852979.0}, {"date": "2022-06-10", "close": 38.1317, "volume": 10281352.0}, {"date": "2022-06-13", "close": 36.3867, "volume": 18816332.0}, {"date": "2022-06-14", "close": 36.4033, "volume": 14242443.0}, {"date": "2022-06-15", "close": 37.3083, "volume": 10107538.0}, {"date": "2022-06-16", "close": 35.8283, "volume": 10852738.0}, {"date": "2022-06-17", "close": 36.2183, "volume": 11994394.0}, {"date": "2022-06-21", "close": 37.14, "volume": 9460858.0}, {"date": "2022-06-22", "close": 37.14, "volume": 9130702.0}, {"date": "2022-06-23", "close": 37.7933, "volume": 8294566.0}, {"date": "2022-06-24", "close": 39.2083, "volume": 9023404.0}, {"date": "2022-06-27", "close": 38.7933, "volume": 7283351.0}, {"date": "2022-06-28", "close": 37.55, "volume": 7695046.0}, {"date": "2022-06-29", "close": 37.625, "volume": 6508739.0}, {"date": "2022-06-30", "close": 37.1483, "volume": 6472667.0}, {"date": "2022-07-01", "close": 37.51, "volume": 6036017.0}, {"date": "2022-07-05", "close": 38.1617, "volume": 8222452.0}, {"date": "2022-07-06", "close": 38.36, "volume": 5768495.0}, {"date": "2022-07-07", "close": 39.1367, "volume": 6175127.0}, {"date": "2022-07-08", "close": 39.1233, "volume": 5331569.0}, {"date": "2022-07-11", "close": 38.4067, "volume": 5479607.0}, {"date": "2022-07-12", "close": 37.905, "volume": 9793324.0}, {"date": "2022-07-13", "close": 37.7833, "volume": 7666324.0}, {"date": "2022-07-14", "close": 37.8417, "volume": 6583205.0}, {"date": "2022-07-15", "close": 38.54, "volume": 10800214.0}, {"date": "2022-07-18", "close": 38.2117, "volume": 7716784.0}, {"date": "2022-07-19", "close": 39.4317, "volume": 5670041.0}, {"date": "2022-07-20", "close": 40.0567, "volume": 6220835.0}, {"date": "2022-07-21", "close": 40.6933, "volume": 11607046.0}, {"date": "2022-07-22", "close": 39.9733, "volume": 6664655.0}, {"date": "2022-07-25", "close": 39.7567, "volume": 6639503.0}, {"date": "2022-07-26", "close": 38.93, "volume": 5137061.0}, {"date": "2022-07-27", "close": 40.53, "volume": 5879261.0}, {"date": "2022-07-28", "close": 41.1717, "volume": 9452350.0}, {"date": "2022-07-29", "close": 41.9933, "volume": 6121193.0}, {"date": "2022-08-01", "close": 41.935, "volume": 7088747.0}, {"date": "2022-08-02", "close": 41.7767, "volume": 5763215.0}, {"date": "2022-08-03", "close": 42.8233, "volume": 6999779.0}, {"date": "2022-08-04", "close": 43.035, "volume": 9886690.0}, {"date": "2022-08-05", "close": 42.8083, "volume": 5115005.0}, {"date": "2022-08-08", "close": 42.7167, "volume": 7142783.0}, {"date": "2022-08-09", "close": 42.2517, "volume": 4505837.0}, {"date": "2022-08-10", "close": 43.4933, "volume": 6412451.0}, {"date": "2022-08-11", "close": 43.2583, "volume": 9643954.0}, {"date": "2022-08-12", "close": 44.1067, "volume": 5294465.0}, {"date": "2022-08-15", "close": 44.38, "volume": 7208789.0}, {"date": "2022-08-16", "close": 44.355, "volume": 4525547.0}, {"date": "2022-08-17", "close": 43.9117, "volume": 5264783.0}, {"date": "2022-08-18", "close": 43.95, "volume": 4569353.0}, {"date": "2022-08-19", "close": 43.0933, "volume": 5032589.0}, {"date": "2022-08-22", "close": 41.975, "volume": 5908271.0}, {"date": "2022-08-23", "close": 41.8917, "volume": 4015607.0}, {"date": "2022-08-24", "close": 42.02, "volume": 4565795.0}, {"date": "2022-08-25", "close": 42.7367, "volume": 3852839.0}, {"date": "2022-08-26", "close": 41.0083, "volume": 6064829.0}, {"date": "2022-08-29", "close": 40.595, "volume": 5860757.0}, {"date": "2022-08-30", "close": 40.1833, "volume": 7339049.0}, {"date": "2022-08-31", "close": 39.8933, "volume": 7152587.0}, {"date": "2022-09-01", "close": 39.9, "volume": 7119539.0}, {"date": "2022-09-02", "close": 39.38, "volume": 4213085.0}, {"date": "2022-09-06", "close": 39.2317, "volume": 7104251.0}, {"date": "2022-09-07", "close": 40.0467, "volume": 4823627.0}, {"date": "2022-09-08", "close": 40.3217, "volume": 5062823.0}, {"date": "2022-09-09", "close": 41.175, "volume": 5127035.0}, {"date": "2022-09-12", "close": 41.675, "volume": 4521569.0}, {"date": "2022-09-13", "close": 39.525, "volume": 7582474.0}, {"date": "2022-09-14", "close": 39.78, "volume": 5259503.0}, {"date": "2022-09-15", "close": 39.1117, "volume": 7295081.0}, {"date": "2022-09-16", "close": 38.6967, "volume": 6621809.0}, {"date": "2022-09-19", "close": 39.03, "volume": 5079911.0}, {"date": "2022-09-20", "close": 38.6283, "volume": 6311507.0}, {"date": "2022-09-21", "close": 37.935, "volume": 5688431.0}, {"date": "2022-09-22", "close": 37.4083, "volume": 14295357.0}, {"date": "2022-09-23", "close": 36.7333, "volume": 12431350.0}, {"date": "2022-09-26", "close": 36.4967, "volume": 8455264.0}, {"date": "2022-09-27", "close": 36.5033, "volume": 12686889.0}, {"date": "2022-09-28", "close": 37.2133, "volume": 10379266.0}, {"date": "2022-09-29", "close": 36.265, "volume": 8795626.0}, {"date": "2022-09-30", "close": 35.6583, "volume": 10404460.0}, {"date": "2022-10-03", "close": 36.49, "volume": 10628812.0}, {"date": "2022-10-04", "close": 37.7067, "volume": 9903814.0}, {"date": "2022-10-05", "close": 37.6617, "volume": 6533051.0}, {"date": "2022-10-06", "close": 37.3983, "volume": 11610040.0}, {"date": "2022-10-07", "close": 36.075, "volume": 11203450.0}, {"date": "2022-10-10", "close": 35.6117, "volume": 9454678.0}, {"date": "2022-10-11", "close": 35.14, "volume": 17161881.0}, {"date": "2022-10-12", "close": 35.0883, "volume": 11161078.0}, {"date": "2022-10-13", "close": 35.8467, "volume": 10732702.0}, {"date": "2022-10-14", "close": 34.75, "volume": 7699126.0}, {"date": "2022-10-17", "close": 35.985, "volume": 8149366.0}, {"date": "2022-10-18", "close": 36.365, "volume": 9780538.0}, {"date": "2022-10-19", "close": 36.1283, "volume": 9457498.0}, {"date": "2022-10-20", "close": 35.8517, "volume": 6721037.0}, {"date": "2022-10-21", "close": 36.6483, "volume": 10901650.0}, {"date": "2022-10-24", "close": 37.0117, "volume": 6574325.0}, {"date": "2022-10-25", "close": 37.88, "volume": 6063947.0}, {"date": "2022-10-26", "close": 37.0717, "volume": 6338927.0}, {"date": "2022-10-27", "close": 36.5683, "volume": 6768275.0}, {"date": "2022-10-28", "close": 37.5233, "volume": 6347885.0}, {"date": "2022-10-31", "close": 37.1233, "volume": 7077827.0}, {"date": "2022-11-01", "close": 36.7567, "volume": 6227081.0}, {"date": "2022-11-02", "close": 35.425, "volume": 22120430.0}, {"date": "2022-11-03", "close": 34.7433, "volume": 9236452.0}, {"date": "2022-11-04", "close": 35.1983, "volume": 11749036.0}, {"date": "2022-11-07", "close": 35.5483, "volume": 8463742.0}, {"date": "2022-11-08", "close": 35.685, "volume": 11652232.0}, {"date": "2022-11-09", "close": 34.8267, "volume": 9178072.0}, {"date": "2022-11-10", "close": 37.575, "volume": 13460925.0}, {"date": "2022-11-11", "close": 38.345, "volume": 7724026.0}, {"date": "2022-11-14", "close": 37.88, "volume": 14772255.0}, {"date": "2022-11-15", "close": 38.415, "volume": 11655538.0}, {"date": "2022-11-16", "close": 37.9917, "volume": 7858822.0}, {"date": "2022-11-17", "close": 37.7083, "volume": 7160009.0}, {"date": "2022-11-18", "close": 37.7333, "volume": 7738108.0}, {"date": "2022-11-21", "close": 37.3467, "volume": 8785210.0}, {"date": "2022-11-22", "close": 37.8867, "volume": 7233077.0}, {"date": "2022-11-23", "close": 38.2933, "volume": 5405243.0}, {"date": "2022-11-25", "close": 38.155, "volume": 2900435.0}, {"date": "2022-11-28", "close": 37.4883, "volume": 7053929.0}, {"date": "2022-11-29", "close": 37.195, "volume": 6644309.0}, {"date": "2022-11-30", "close": 38.84, "volume": 10120144.0}, {"date": "2022-12-01", "close": 38.9683, "volume": 10012522.0}, {"date": "2022-12-02", "close": 38.8617, "volume": 6751637.0}, {"date": "2022-12-05", "close": 38.075, "volume": 9638266.0}, {"date": "2022-12-06", "close": 37.2767, "volume": 6970529.0}, {"date": "2022-12-07", "close": 37.125, "volume": 8943394.0}, {"date": "2022-12-08", "close": 37.555, "volume": 8004910.0}, {"date": "2022-12-09", "close": 37.2983, "volume": 13650483.0}, {"date": "2022-12-12", "close": 37.85, "volume": 7381091.0}, {"date": "2022-12-13", "close": 38.3233, "volume": 12536955.0}, {"date": "2022-12-14", "close": 38.0417, "volume": 9746512.0}, {"date": "2022-12-15", "close": 36.8083, "volume": 11090722.0}, {"date": "2022-12-16", "close": 36.3083, "volume": 9346960.0}, {"date": "2022-12-19", "close": 35.7467, "volume": 10566358.0}, {"date": "2022-12-20", "close": 35.7683, "volume": 13480821.0}, {"date": "2022-12-21", "close": 36.3383, "volume": 9152146.0}, {"date": "2022-12-22", "close": 35.4867, "volume": 11334574.0}, {"date": "2022-12-23", "close": 35.605, "volume": 9484462.0}, {"date": "2022-12-27", "close": 35.2017, "volume": 11924224.0}, {"date": "2022-12-28", "close": 34.74, "volume": 14807313.0}, {"date": "2022-12-29", "close": 35.6167, "volume": 14525037.0}, {"date": "2022-12-30", "close": 35.5183, "volume": 11965660.0}, {"date": "2023-01-03", "close": 35.2683, "volume": 9165058.0}, {"date": "2023-01-04", "close": 35.5117, "volume": 7774354.0}, {"date": "2023-01-05", "close": 34.875, "volume": 7620628.0}, {"date": "2023-01-06", "close": 35.6917, "volume": 6968513.0}, {"date": "2023-01-09", "close": 36.0033, "volume": 9018904.0}, {"date": "2023-01-10", "close": 36.3233, "volume": 5910263.0}, {"date": "2023-01-11", "close": 37.0617, "volume": 7122869.0}, {"date": "2023-01-12", "close": 37.2733, "volume": 7350197.0}, {"date": "2023-01-13", "close": 37.5017, "volume": 5656631.0}, {"date": "2023-01-17", "close": 37.61, "volume": 9463492.0}, {"date": "2023-01-18", "close": 37.1633, "volume": 13978407.0}, {"date": "2023-01-19", "close": 36.8417, "volume": 9347992.0}, {"date": "2023-01-20", "close": 37.8367, "volume": 7555516.0}, {"date": "2023-01-23", "close": 38.5183, "volume": 8271262.0}, {"date": "2023-01-24", "close": 38.3983, "volume": 9303004.0}, {"date": "2023-01-25", "close": 38.3083, "volume": 7485617.0}, {"date": "2023-01-26", "close": 38.905, "volume": 13552209.0}, {"date": "2023-01-27", "close": 39.2917, "volume": 7832284.0}, {"date": "2023-01-30", "close": 38.5617, "volume": 10236868.0}, {"date": "2023-01-31", "close": 39.2067, "volume": 6051683.0}, {"date": "2023-02-01", "close": 39.9633, "volume": 8489680.0}, {"date": "2023-02-02", "close": 41.2067, "volume": 12456334.0}, {"date": "2023-02-03", "close": 40.5383, "volume": 9529120.0}, {"date": "2023-02-06", "close": 40.1683, "volume": 5010647.0}, {"date": "2023-02-07", "close": 40.93, "volume": 6450089.0}, {"date": "2023-02-08", "close": 40.33, "volume": 5031341.0}, {"date": "2023-02-09", "close": 39.9467, "volume": 5332769.0}, {"date": "2023-02-10", "close": 39.6883, "volume": 4859213.0}, {"date": "2023-02-13", "close": 40.28, "volume": 5157521.0}, {"date": "2023-02-14", "close": 40.5033, "volume": 7087139.0}, {"date": "2023-02-15", "close": 40.83, "volume": 4271675.0}, {"date": "2023-02-16", "close": 40.0567, "volume": 4389935.0}, {"date": "2023-02-17", "close": 39.7183, "volume": 4829129.0}, {"date": "2023-02-21", "close": 38.7383, "volume": 5467103.0}, {"date": "2023-02-22", "close": 38.7667, "volume": 3800729.0}, {"date": "2023-02-23", "close": 39.09, "volume": 4644365.0}, {"date": "2023-02-24", "close": 38.4217, "volume": 4236215.0}, {"date": "2023-02-27", "close": 38.6917, "volume": 4514615.0}, {"date": "2023-02-28", "close": 38.6483, "volume": 4096703.0}, {"date": "2023-03-01", "close": 38.3467, "volume": 5136989.0}, {"date": "2023-03-02", "close": 38.7183, "volume": 5432165.0}, {"date": "2023-03-03", "close": 39.5317, "volume": 4496663.0}, {"date": "2023-03-06", "close": 39.575, "volume": 4365035.0}, {"date": "2023-03-07", "close": 39.0433, "volume": 3598733.0}, {"date": "2023-03-08", "close": 39.1817, "volume": 3221771.0}, {"date": "2023-03-09", "close": 38.4767, "volume": 6967637.0}, {"date": "2023-03-10", "close": 37.7917, "volume": 10600966.0}, {"date": "2023-03-13", "close": 38.03, "volume": 8230564.0}, {"date": "2023-03-14", "close": 38.86, "volume": 7478039.0}, {"date": "2023-03-15", "close": 38.8733, "volume": 7442897.0}, {"date": "2023-03-16", "close": 39.83, "volume": 7738132.0}, {"date": "2023-03-17", "close": 39.5933, "volume": 8846458.0}, {"date": "2023-03-20", "close": 39.7133, "volume": 6789329.0}, {"date": "2023-03-21", "close": 40.3533, "volume": 5621903.0}, {"date": "2023-03-22", "close": 39.7417, "volume": 8819974.0}, {"date": "2023-03-23", "close": 40.0667, "volume": 4911107.0}, {"date": "2023-03-24", "close": 40.175, "volume": 6061799.0}, {"date": "2023-03-27", "close": 39.99, "volume": 4887113.0}, {"date": "2023-03-28", "close": 39.8233, "volume": 5440283.0}, {"date": "2023-03-29", "close": 40.5117, "volume": 4660997.0}, {"date": "2023-03-30", "close": 40.8367, "volume": 4858187.0}, {"date": "2023-03-31", "close": 41.5733, "volume": 4198865.0}, {"date": "2023-04-03", "close": 41.535, "volume": 6675947.0}, {"date": "2023-04-04", "close": 41.4117, "volume": 4864997.0}, {"date": "2023-04-05", "close": 40.9683, "volume": 4353491.0}, {"date": "2023-04-06", "close": 41.225, "volume": 7896754.0}, {"date": "2023-04-10", "close": 41.1833, "volume": 5866355.0}, {"date": "2023-04-11", "close": 41.0167, "volume": 4441223.0}, {"date": "2023-04-12", "close": 40.765, "volume": 6739127.0}, {"date": "2023-04-13", "close": 41.5883, "volume": 4476221.0}, {"date": "2023-04-14", "close": 41.48, "volume": 3717023.0}, {"date": "2023-04-17", "close": 41.555, "volume": 4680305.0}, {"date": "2023-04-18", "close": 41.5967, "volume": 3801017.0}, {"date": "2023-04-19", "close": 41.63, "volume": 4039781.0}, {"date": "2023-04-20", "close": 41.3667, "volume": 3742277.0}, {"date": "2023-04-21", "close": 41.4217, "volume": 4777325.0}, {"date": "2023-04-24", "close": 41.3683, "volume": 3446993.0}, {"date": "2023-04-25", "close": 40.51, "volume": 4230527.0}, {"date": "2023-04-26", "close": 40.7083, "volume": 3521237.0}, {"date": "2023-04-27", "close": 41.6833, "volume": 3899615.0}, {"date": "2023-04-28", "close": 42.005, "volume": 3871157.0}, {"date": "2023-05-01", "close": 41.945, "volume": 5618783.0}, {"date": "2023-05-02", "close": 41.5833, "volume": 4208627.0}, {"date": "2023-05-03", "close": 41.3633, "volume": 3599363.0}, {"date": "2023-05-04", "close": 41.1583, "volume": 15944733.0}, {"date": "2023-05-05", "close": 42.015, "volume": 3578279.0}, {"date": "2023-05-08", "close": 42.135, "volume": 7658206.0}, {"date": "2023-05-09", "close": 41.945, "volume": 4220111.0}, {"date": "2023-05-10", "close": 42.3833, "volume": 3936953.0}, {"date": "2023-05-11", "close": 42.415, "volume": 4691201.0}, {"date": "2023-05-12", "close": 42.2767, "volume": 3641141.0}, {"date": "2023-05-15", "close": 42.44, "volume": 4095437.0}, {"date": "2023-05-16", "close": 42.3767, "volume": 4126979.0}, {"date": "2023-05-17", "close": 42.905, "volume": 5511143.0}, {"date": "2023-05-18", "close": 43.5867, "volume": 5916095.0}, {"date": "2023-05-19", "close": 43.4567, "volume": 3851693.0}, {"date": "2023-05-22", "close": 43.5733, "volume": 4333865.0}, {"date": "2023-05-23", "close": 42.9, "volume": 5957621.0}, {"date": "2023-05-24", "close": 42.665, "volume": 3946673.0}, {"date": "2023-05-25", "close": 43.4617, "volume": 4823147.0}, {"date": "2023-05-26", "close": 44.28, "volume": 5503193.0}, {"date": "2023-05-30", "close": 44.4383, "volume": 6053033.0}, {"date": "2023-05-31", "close": 44.1767, "volume": 10085224.0}, {"date": "2023-06-01", "close": 44.7167, "volume": 6967667.0}, {"date": "2023-06-02", "close": 45.2183, "volume": 7603300.0}, {"date": "2023-06-05", "close": 45.1517, "volume": 6732827.0}, {"date": "2023-06-06", "close": 45.235, "volume": 5344301.0}, {"date": "2023-06-07", "close": 44.555, "volume": 5076143.0}, {"date": "2023-06-08", "close": 44.9967, "volume": 4271189.0}, {"date": "2023-06-09", "close": 45.135, "volume": 5039189.0}, {"date": "2023-06-12", "close": 45.7833, "volume": 4254509.0}, {"date": "2023-06-13", "close": 46.1067, "volume": 5043779.0}, {"date": "2023-06-14", "close": 46.3283, "volume": 5235557.0}, {"date": "2023-06-15", "close": 46.945, "volume": 6343739.0}, {"date": "2023-06-16", "close": 46.65, "volume": 8321020.0}, {"date": "2023-06-20", "close": 46.565, "volume": 4665263.0}, {"date": "2023-06-21", "close": 46.0717, "volume": 3850985.0}, {"date": "2023-06-22", "close": 46.5367, "volume": 3758351.0}, {"date": "2023-06-23", "close": 46.1117, "volume": 3635219.0}, {"date": "2023-06-26", "close": 45.5917, "volume": 4695185.0}, {"date": "2023-06-27", "close": 46.3033, "volume": 4278419.0}, {"date": "2023-06-28", "close": 46.4633, "volume": 6108305.0}, {"date": "2023-06-29", "close": 46.4817, "volume": 3703391.0}, {"date": "2023-06-30", "close": 47.16, "volume": 4610429.0}, {"date": "2023-07-03", "close": 47.1633, "volume": 3340049.0}, {"date": "2023-07-05", "close": 47.1867, "volume": 4318637.0}, {"date": "2023-07-06", "close": 46.8433, "volume": 4294205.0}, {"date": "2023-07-07", "close": 46.69, "volume": 3837755.0}, {"date": "2023-07-10", "close": 46.6883, "volume": 4123751.0}, {"date": "2023-07-11", "close": 46.935, "volume": 4450829.0}, {"date": "2023-07-12", "close": 47.495, "volume": 5867759.0}, {"date": "2023-07-13", "close": 48.16, "volume": 4861247.0}, {"date": "2023-07-14", "close": 48.2017, "volume": 3986999.0}, {"date": "2023-07-17", "close": 48.5267, "volume": 4663067.0}, {"date": "2023-07-18", "close": 48.9167, "volume": 5629361.0}, {"date": "2023-07-19", "close": 48.88, "volume": 26396713.0}, {"date": "2023-07-20", "close": 47.9283, "volume": 11890624.0}, {"date": "2023-07-21", "close": 47.8283, "volume": 4320647.0}, {"date": "2023-07-24", "close": 47.98, "volume": 3922181.0}, {"date": "2023-07-25", "close": 48.2717, "volume": 3783077.0}, {"date": "2023-07-26", "close": 48.215, "volume": 3706535.0}, {"date": "2023-07-27", "close": 47.895, "volume": 4558997.0}, {"date": "2023-07-28", "close": 48.6433, "volume": 4101389.0}, {"date": "2023-07-31", "close": 48.7433, "volume": 4462301.0}, {"date": "2023-08-01", "close": 48.59, "volume": 3827069.0}, {"date": "2023-08-02", "close": 47.5583, "volume": 5155721.0}, {"date": "2023-08-03", "close": 47.45, "volume": 4390085.0}, {"date": "2023-08-04", "close": 47.1817, "volume": 5836853.0}, {"date": "2023-08-07", "close": 47.525, "volume": 3787157.0}, {"date": "2023-08-08", "close": 47.3267, "volume": 4090049.0}, {"date": "2023-08-09", "close": 46.835, "volume": 3838445.0}, {"date": "2023-08-10", "close": 46.9217, "volume": 4228565.0}, {"date": "2023-08-11", "close": 46.6683, "volume": 4106939.0}, {"date": "2023-08-14", "close": 47.1883, "volume": 4712333.0}, {"date": "2023-08-15", "close": 46.7167, "volume": 3964625.0}, {"date": "2023-08-16", "close": 46.3267, "volume": 4206359.0}, {"date": "2023-08-17", "close": 45.8367, "volume": 4864511.0}, {"date": "2023-08-18", "close": 45.775, "volume": 4571165.0}, {"date": "2023-08-21", "close": 46.395, "volume": 3949475.0}, {"date": "2023-08-22", "close": 46.4083, "volume": 4661285.0}, {"date": "2023-08-23", "close": 47.095, "volume": 3911669.0}, {"date": "2023-08-24", "close": 46.2317, "volume": 4755257.0}, {"date": "2023-08-25", "close": 46.5917, "volume": 4348421.0}, {"date": "2023-08-28", "close": 46.93, "volume": 4231079.0}, {"date": "2023-08-29", "close": 47.835, "volume": 4880633.0}, {"date": "2023-08-30", "close": 48.1467, "volume": 3885197.0}, {"date": "2023-08-31", "close": 48.2133, "volume": 3557783.0}, {"date": "2023-09-01", "close": 48.2633, "volume": 3704165.0}, {"date": "2023-09-05", "close": 48.2717, "volume": 3623597.0}, {"date": "2023-09-06", "close": 47.8267, "volume": 3813053.0}, {"date": "2023-09-07", "close": 47.575, "volume": 3614837.0}, {"date": "2023-09-08", "close": 47.6083, "volume": 2849777.0}, {"date": "2023-09-11", "close": 48.1333, "volume": 7427147.0}, {"date": "2023-09-12", "close": 47.6083, "volume": 3853031.0}, {"date": "2023-09-13", "close": 47.735, "volume": 3555269.0}, {"date": "2023-09-14", "close": 48.0233, "volume": 3060719.0}, {"date": "2023-09-15", "close": 47.2433, "volume": 3817595.0}, {"date": "2023-09-18", "close": 47.265, "volume": 4128545.0}, {"date": "2023-09-19", "close": 47.1867, "volume": 3595931.0}, {"date": "2023-09-20", "close": 46.4717, "volume": 3833189.0}, {"date": "2023-09-21", "close": 45.4983, "volume": 5940125.0}, {"date": "2023-09-22", "close": 45.4367, "volume": 9249640.0}, {"date": "2023-09-25", "close": 45.6867, "volume": 4076021.0}, {"date": "2023-09-26", "close": 44.9267, "volume": 5293955.0}, {"date": "2023-09-27", "close": 44.9917, "volume": 4237043.0}, {"date": "2023-09-28", "close": 45.34, "volume": 4462325.0}, {"date": "2023-09-29", "close": 45.385, "volume": 6013079.0}, {"date": "2023-10-02", "close": 45.7417, "volume": 5790149.0}, {"date": "2023-10-03", "close": 44.895, "volume": 5191913.0}, {"date": "2023-10-04", "close": 45.52, "volume": 4400477.0}, {"date": "2023-10-05", "close": 45.55, "volume": 5265521.0}, {"date": "2023-10-06", "close": 46.3217, "volume": 5969015.0}, {"date": "2023-10-09", "close": 46.53, "volume": 6362747.0}, {"date": "2023-10-10", "close": 46.75, "volume": 3925655.0}, {"date": "2023-10-11", "close": 47.1183, "volume": 3313733.0}, {"date": "2023-10-12", "close": 46.8883, "volume": 4851599.0}, {"date": "2023-10-13", "close": 46.365, "volume": 4424057.0}, {"date": "2023-10-16", "close": 46.8967, "volume": 4583657.0}, {"date": "2023-10-17", "close": 46.7733, "volume": 5801195.0}, {"date": "2023-10-18", "close": 46.03, "volume": 3797747.0}, {"date": "2023-10-19", "close": 45.6533, "volume": 6355817.0}, {"date": "2023-10-20", "close": 44.9633, "volume": 9432868.0}, {"date": "2023-10-23", "close": 45.105, "volume": 4897397.0}, {"date": "2023-10-24", "close": 45.4917, "volume": 6026957.0}, {"date": "2023-10-25", "close": 44.4633, "volume": 7192589.0}, {"date": "2023-10-26", "close": 43.59, "volume": 9341980.0}, {"date": "2023-10-27", "close": 43.745, "volume": 4732559.0}, {"date": "2023-10-30", "close": 44.3417, "volume": 5001101.0}, {"date": "2023-10-31", "close": 44.585, "volume": 4122983.0}, {"date": "2023-11-01", "close": 45.2733, "volume": 16607775.0}, {"date": "2023-11-02", "close": 46.1483, "volume": 8007544.0}, {"date": "2023-11-03", "close": 46.6483, "volume": 7926574.0}, {"date": "2023-11-06", "close": 46.915, "volume": 4400021.0}, {"date": "2023-11-07", "close": 47.3517, "volume": 5244803.0}, {"date": "2023-11-08", "close": 47.535, "volume": 4637795.0}, {"date": "2023-11-09", "close": 47.1567, "volume": 3951329.0}, {"date": "2023-11-10", "close": 48.08, "volume": 4528229.0}, {"date": "2023-11-13", "close": 48.0567, "volume": 5221391.0}, {"date": "2023-11-14", "close": 49.0167, "volume": 6293351.0}, {"date": "2023-11-15", "close": 49.0167, "volume": 6037781.0}, {"date": "2023-11-16", "close": 49.2283, "volume": 5229095.0}, {"date": "2023-11-17", "close": 49.1867, "volume": 4331957.0}, {"date": "2023-11-20", "close": 49.74, "volume": 5817023.0}, {"date": "2023-11-21", "close": 49.59, "volume": 7948570.0}, {"date": "2023-11-22", "close": 49.8233, "volume": 4487735.0}, {"date": "2023-11-24", "close": 49.78, "volume": 2686889.0}, {"date": "2023-11-27", "close": 49.7433, "volume": 6191339.0}, {"date": "2023-11-28", "close": 49.865, "volume": 4407659.0}, {"date": "2023-11-29", "close": 49.7917, "volume": 5508557.0}, {"date": "2023-11-30", "close": 49.7617, "volume": 4931261.0}, {"date": "2023-12-01", "close": 49.9367, "volume": 5867411.0}, {"date": "2023-12-04", "close": 49.4733, "volume": 6703541.0}, {"date": "2023-12-05", "close": 49.7067, "volume": 4706405.0}, {"date": "2023-12-06", "close": 49.4383, "volume": 4822595.0}, {"date": "2023-12-07", "close": 50.0317, "volume": 4989455.0}, {"date": "2023-12-08", "close": 50.2733, "volume": 4521929.0}, {"date": "2023-12-11", "close": 50.3067, "volume": 4971023.0}, {"date": "2023-12-12", "close": 50.6683, "volume": 5129315.0}, {"date": "2023-12-13", "close": 51.2533, "volume": 5031809.0}, {"date": "2023-12-14", "close": 51.1783, "volume": 6144509.0}, {"date": "2023-12-15", "close": 51.3183, "volume": 5735063.0}, {"date": "2023-12-18", "close": 51.7117, "volume": 5775317.0}, {"date": "2023-12-19", "close": 51.9967, "volume": 5148053.0}, {"date": "2023-12-20", "close": 51.315, "volume": 6038345.0}, {"date": "2023-12-21", "close": 51.7683, "volume": 7037711.0}, {"date": "2023-12-22", "close": 51.7633, "volume": 5793797.0}, {"date": "2023-12-26", "close": 51.9483, "volume": 4126055.0}, {"date": "2023-12-27", "close": 52.0067, "volume": 5169731.0}, {"date": "2023-12-28", "close": 52.0267, "volume": 6059861.0}, {"date": "2023-12-29", "close": 51.8133, "volume": 5161139.0}, {"date": "2024-01-02", "close": 50.93, "volume": 8232478.0}, {"date": "2024-01-03", "close": 50.415, "volume": 7715074.0}, {"date": "2024-01-04", "close": 50.175, "volume": 5701115.0}, {"date": "2024-01-05", "close": 50.2317, "volume": 5788289.0}, {"date": "2024-01-08", "close": 51.2917, "volume": 6112367.0}, {"date": "2024-01-09", "close": 51.4033, "volume": 6598199.0}, {"date": "2024-01-10", "close": 51.9567, "volume": 4763165.0}, {"date": "2024-01-11", "close": 52.0867, "volume": 4944365.0}, {"date": "2024-01-12", "close": 52.1283, "volume": 4710605.0}, {"date": "2024-01-16", "close": 52.06, "volume": 5719565.0}, {"date": "2024-01-17", "close": 51.83, "volume": 4473173.0}, {"date": "2024-01-18", "close": 52.52, "volume": 7232591.0}, {"date": "2024-01-19", "close": 53.33, "volume": 5294741.0}, {"date": "2024-01-22", "close": 53.415, "volume": 7659964.0}, {"date": "2024-01-23", "close": 53.5817, "volume": 4963127.0}, {"date": "2024-01-24", "close": 53.7767, "volume": 6692645.0}, {"date": "2024-01-25", "close": 53.9033, "volume": 5199881.0}, {"date": "2024-01-26", "close": 53.8033, "volume": 4685885.0}, {"date": "2024-01-29", "close": 54.4433, "volume": 5991101.0}, {"date": "2024-01-30", "close": 54.1, "volume": 5899439.0}, {"date": "2024-01-31", "close": 52.9317, "volume": 5701187.0}, {"date": "2024-02-01", "close": 53.7933, "volume": 7194365.0}, {"date": "2024-02-02", "close": 54.875, "volume": 6417473.0}, {"date": "2024-02-05", "close": 54.84, "volume": 6125351.0}, {"date": "2024-02-06", "close": 54.8567, "volume": 4531691.0}, {"date": "2024-02-07", "close": 55.5683, "volume": 5677781.0}, {"date": "2024-02-08", "close": 55.6617, "volume": 6747359.0}, {"date": "2024-02-09", "close": 56.28, "volume": 4721231.0}, {"date": "2024-02-12", "close": 55.9567, "volume": 6849449.0}, {"date": "2024-02-13", "close": 55.1317, "volume": 17242971.0}, {"date": "2024-02-14", "close": 55.8567, "volume": 12953259.0}, {"date": "2024-02-15", "close": 55.94, "volume": 5932313.0}, {"date": "2024-02-16", "close": 55.54, "volume": 5492969.0}, {"date": "2024-02-20", "close": 54.965, "volume": 5917349.0}, {"date": "2024-02-21", "close": 54.8217, "volume": 7314677.0}, {"date": "2024-02-22", "close": 56.5733, "volume": 8167996.0}, {"date": "2024-02-23", "close": 56.4733, "volume": 4767959.0}, {"date": "2024-02-26", "close": 56.32, "volume": 4776893.0}, {"date": "2024-02-27", "close": 56.4167, "volume": 3767699.0}, {"date": "2024-02-28", "close": 56.255, "volume": 4292993.0}, {"date": "2024-02-29", "close": 56.6717, "volume": 6621071.0}, {"date": "2024-03-01", "close": 57.2617, "volume": 5741063.0}, {"date": "2024-03-04", "close": 57.0067, "volume": 5478869.0}, {"date": "2024-03-05", "close": 56.0933, "volume": 6049151.0}, {"date": "2024-03-06", "close": 56.3517, "volume": 4666109.0}, {"date": "2024-03-07", "close": 57.12, "volume": 5708843.0}, {"date": "2024-03-08", "close": 56.5717, "volume": 5404895.0}, {"date": "2024-03-11", "close": 56.2617, "volume": 4454645.0}, {"date": "2024-03-12", "close": 57.265, "volume": 6045389.0}, {"date": "2024-03-13", "close": 56.995, "volume": 4351331.0}, {"date": "2024-03-14", "close": 57.015, "volume": 3996785.0}, {"date": "2024-03-15", "close": 56.3467, "volume": 6174701.0}, {"date": "2024-03-18", "close": 56.8617, "volume": 4539137.0}, {"date": "2024-03-19", "close": 57.1867, "volume": 4228847.0}, {"date": "2024-03-20", "close": 57.7683, "volume": 4324031.0}, {"date": "2024-03-21", "close": 57.66, "volume": 4752815.0}, {"date": "2024-03-22", "close": 57.7117, "volume": 5901701.0}, {"date": "2024-03-25", "close": 57.525, "volume": 4897013.0}, {"date": "2024-03-26", "close": 57.3817, "volume": 7357787.0}, {"date": "2024-03-27", "close": 57.5067, "volume": 5901569.0}, {"date": "2024-03-28", "close": 57.3667, "volume": 4245437.0}, {"date": "2024-04-01", "close": 57.3783, "volume": 5722523.0}, {"date": "2024-04-02", "close": 56.9767, "volume": 7100471.0}, {"date": "2024-04-03", "close": 57.095, "volume": 4245017.0}, {"date": "2024-04-04", "close": 56.2967, "volume": 7661074.0}, {"date": "2024-04-05", "close": 57.13, "volume": 5173679.0}, {"date": "2024-04-08", "close": 57.13, "volume": 8353216.0}, {"date": "2024-04-09", "close": 57.1383, "volume": 10377940.0}, {"date": "2024-04-10", "close": 56.8083, "volume": 5538479.0}, {"date": "2024-04-11", "close": 57.69, "volume": 10567966.0}, {"date": "2024-04-12", "close": 56.8883, "volume": 15593319.0}, {"date": "2024-04-15", "close": 55.8267, "volume": 7188125.0}, {"date": "2024-04-16", "close": 55.8467, "volume": 13948503.0}, {"date": "2024-04-17", "close": 55.3217, "volume": 4589789.0}, {"date": "2024-04-18", "close": 54.9833, "volume": 6273833.0}, {"date": "2024-04-19", "close": 53.7433, "volume": 7634776.0}, {"date": "2024-04-22", "close": 54.2683, "volume": 6497939.0}, {"date": "2024-04-23", "close": 55.19, "volume": 5009057.0}, {"date": "2024-04-24", "close": 55.1783, "volume": 4754327.0}, {"date": "2024-04-25", "close": 54.865, "volume": 5675873.0}, {"date": "2024-04-26", "close": 55.8633, "volume": 8624176.0}, {"date": "2024-04-29", "close": 56.005, "volume": 4846997.0}, {"date": "2024-04-30", "close": 54.97, "volume": 4305563.0}, {"date": "2024-05-01", "close": 54.815, "volume": 5379611.0}, {"date": "2024-05-02", "close": 55.5333, "volume": 6388661.0}, {"date": "2024-05-03", "close": 56.4983, "volume": 5016137.0}, {"date": "2024-05-06", "close": 57.2567, "volume": 4623959.0}, {"date": "2024-05-07", "close": 57.2317, "volume": 3863531.0}, {"date": "2024-05-08", "close": 57.1367, "volume": 3677279.0}, {"date": "2024-05-09", "close": 57.3333, "volume": 3188381.0}, {"date": "2024-05-10", "close": 57.3017, "volume": 3409529.0}, {"date": "2024-05-13", "close": 57.3033, "volume": 3939755.0}, {"date": "2024-05-14", "close": 57.6083, "volume": 4138331.0}, {"date": "2024-05-15", "close": 58.5633, "volume": 5047421.0}, {"date": "2024-05-16", "close": 58.3867, "volume": 5605943.0}, {"date": "2024-05-17", "close": 58.4383, "volume": 3810773.0}, {"date": "2024-05-20", "close": 58.7467, "volume": 4628759.0}, {"date": "2024-05-21", "close": 58.9733, "volume": 3844145.0}, {"date": "2024-05-22", "close": 58.84, "volume": 4440857.0}, {"date": "2024-05-23", "close": 58.5967, "volume": 5929367.0}, {"date": "2024-05-24", "close": 59.2433, "volume": 5632355.0}, {"date": "2024-05-28", "close": 59.565, "volume": 9619048.0}, {"date": "2024-05-29", "close": 59.3533, "volume": 6389459.0}, {"date": "2024-05-30", "close": 58.495, "volume": 5337179.0}, {"date": "2024-05-31", "close": 58.4467, "volume": 7939738.0}, {"date": "2024-06-03", "close": 58.8967, "volume": 8862328.0}, {"date": "2024-06-04", "close": 59.1483, "volume": 6529211.0}, {"date": "2024-06-05", "close": 60.1817, "volume": 5176019.0}, {"date": "2024-06-06", "close": 60.25, "volume": 5626427.0}, {"date": "2024-06-07", "close": 60.1883, "volume": 4600451.0}, {"date": "2024-06-10", "close": 60.3717, "volume": 4351529.0}, {"date": "2024-06-11", "close": 60.975, "volume": 4078097.0}, {"date": "2024-06-12", "close": 61.7983, "volume": 6121379.0}, {"date": "2024-06-13", "close": 61.87, "volume": 4918835.0}, {"date": "2024-06-14", "close": 62.0833, "volume": 6485597.0}, {"date": "2024-06-17", "close": 62.5917, "volume": 5703485.0}, {"date": "2024-06-18", "close": 62.7083, "volume": 6723425.0}, {"date": "2024-06-20", "close": 62.2917, "volume": 8122702.0}, {"date": "2024-06-21", "close": 62.2317, "volume": 7988518.0}, {"date": "2024-06-24", "close": 61.6233, "volume": 5318063.0}, {"date": "2024-06-25", "close": 62.475, "volume": 7515394.0}, {"date": "2024-06-26", "close": 62.745, "volume": 4470257.0}, {"date": "2024-06-27", "close": 62.8517, "volume": 5663195.0}, {"date": "2024-06-28", "close": 62.335, "volume": 6437051.0}, {"date": "2024-07-01", "close": 62.7833, "volume": 6096869.0}, {"date": "2024-07-02", "close": 63.325, "volume": 4690445.0}, {"date": "2024-07-03", "close": 63.795, "volume": 3698555.0}, {"date": "2024-07-05", "close": 64.56, "volume": 4770215.0}, {"date": "2024-07-08", "close": 64.5667, "volume": 5085983.0}, {"date": "2024-07-09", "close": 64.7217, "volume": 7222283.0}, {"date": "2024-07-10", "close": 65.3233, "volume": 5023361.0}, {"date": "2024-07-11", "close": 63.9583, "volume": 11115958.0}, {"date": "2024-07-12", "close": 64.3467, "volume": 9424690.0}, {"date": "2024-07-15", "close": 64.5067, "volume": 5543417.0}, {"date": "2024-07-16", "close": 64.495, "volume": 6944531.0}, {"date": "2024-07-17", "close": 62.7317, "volume": 7551268.0}, {"date": "2024-07-18", "close": 62.23, "volume": 5918849.0}, {"date": "2024-07-19", "close": 61.8567, "volume": 4083269.0}, {"date": "2024-07-22", "close": 62.8183, "volume": 4843007.0}, {"date": "2024-07-23", "close": 62.8117, "volume": 4260701.0}, {"date": "2024-07-24", "close": 60.4767, "volume": 7717180.0}, {"date": "2024-07-25", "close": 59.78, "volume": 6974843.0}, {"date": "2024-07-26", "close": 60.2867, "volume": 4361609.0}, {"date": "2024-07-29", "close": 60.4583, "volume": 4715741.0}, {"date": "2024-07-30", "close": 59.75, "volume": 6601457.0}, {"date": "2024-07-31", "close": 61.2167, "volume": 4745159.0}, {"date": "2024-08-01", "close": 60.2117, "volume": 7994482.0}, {"date": "2024-08-02", "close": 58.9367, "volume": 8986870.0}, {"date": "2024-08-05", "close": 56.8467, "volume": 14541159.0}, {"date": "2024-08-06", "close": 57.575, "volume": 9350848.0}, {"date": "2024-08-07", "close": 57.03, "volume": 8767732.0}, {"date": "2024-08-08", "close": 58.7417, "volume": 7507186.0}, {"date": "2024-08-09", "close": 59.1567, "volume": 6070793.0}, {"date": "2024-08-12", "close": 59.39, "volume": 4461857.0}, {"date": "2024-08-13", "close": 60.7133, "volume": 6010319.0}, {"date": "2024-08-14", "close": 60.8433, "volume": 4914809.0}, {"date": "2024-08-15", "close": 62.0567, "volume": 5087969.0}, {"date": "2024-08-16", "close": 62.1917, "volume": 5499545.0}, {"date": "2024-08-19", "close": 62.9467, "volume": 5283455.0}, {"date": "2024-08-20", "close": 62.8833, "volume": 4157747.0}, {"date": "2024-08-21", "close": 63.1783, "volume": 5266271.0}, {"date": "2024-08-22", "close": 62.2517, "volume": 5257181.0}, {"date": "2024-08-23", "close": 62.965, "volume": 4367549.0}, {"date": "2024-08-26", "close": 62.6, "volume": 4649573.0}, {"date": "2024-08-27", "close": 62.7883, "volume": 4434107.0}, {"date": "2024-08-28", "close": 62.125, "volume": 6740723.0}, {"date": "2024-08-29", "close": 61.9767, "volume": 5113433.0}, {"date": "2024-08-30", "close": 62.5917, "volume": 5732087.0}, {"date": "2024-09-03", "close": 60.74, "volume": 10741204.0}, {"date": "2024-09-04", "close": 60.545, "volume": 4681991.0}, {"date": "2024-09-05", "close": 60.6017, "volume": 5552423.0}, {"date": "2024-09-06", "close": 59.3717, "volume": 9694978.0}, {"date": "2024-09-09", "close": 60.11, "volume": 4706855.0}, {"date": "2024-09-10", "close": 60.535, "volume": 5210267.0}, {"date": "2024-09-11", "close": 61.765, "volume": 6913793.0}, {"date": "2024-09-12", "close": 62.37, "volume": 5904227.0}, {"date": "2024-09-13", "close": 62.6083, "volume": 3518939.0}, {"date": "2024-09-16", "close": 62.3733, "volume": 5814749.0}, {"date": "2024-09-17", "close": 62.3833, "volume": 4266431.0}, {"date": "2024-09-18", "close": 62.1483, "volume": 5115719.0}, {"date": "2024-09-19", "close": 63.6733, "volume": 4471025.0}, {"date": "2024-09-20", "close": 63.4817, "volume": 4074527.0}, {"date": "2024-09-23", "close": 63.64, "volume": 3234515.0}, {"date": "2024-09-24", "close": 63.8883, "volume": 3621329.0}, {"date": "2024-09-25", "close": 64.0367, "volume": 3682613.0}, {"date": "2024-09-26", "close": 64.0783, "volume": 4894607.0}, {"date": "2024-09-27", "close": 63.72, "volume": 4605137.0}, {"date": "2024-09-30", "close": 63.9883, "volume": 7151351.0}, {"date": "2024-10-01", "close": 63.1317, "volume": 6494357.0}, {"date": "2024-10-02", "close": 63.2, "volume": 3862289.0}, {"date": "2024-10-03", "close": 63.2033, "volume": 3994043.0}, {"date": "2024-10-04", "close": 63.895, "volume": 4013855.0}, {"date": "2024-10-07", "close": 63.1667, "volume": 7084661.0}, {"date": "2024-10-08", "close": 64.2017, "volume": 4599299.0}, {"date": "2024-10-09", "close": 64.6133, "volume": 8729050.0}, {"date": "2024-10-10", "close": 64.56, "volume": 5209049.0}, {"date": "2024-10-11", "close": 64.7983, "volume": 5565617.0}, {"date": "2024-10-14", "close": 65.3583, "volume": 4250489.0}, {"date": "2024-10-15", "close": 64.7683, "volume": 6542039.0}, {"date": "2024-10-16", "close": 64.87, "volume": 8398516.0}, {"date": "2024-10-17", "close": 64.95, "volume": 4364231.0}, {"date": "2024-10-18", "close": 65.3633, "volume": 3916949.0}, {"date": "2024-10-21", "close": 65.6417, "volume": 5914721.0}, {"date": "2024-10-22", "close": 65.63, "volume": 5077985.0}, {"date": "2024-10-23", "close": 64.6767, "volume": 8603158.0}, {"date": "2024-10-24", "close": 65.11, "volume": 9755314.0}, {"date": "2024-10-25", "close": 65.4117, "volume": 6061115.0}, {"date": "2024-10-28", "close": 65.52, "volume": 7498031.0}, {"date": "2024-10-29", "close": 66.05, "volume": 10512958.0}, {"date": "2024-10-30", "close": 65.7083, "volume": 4437743.0}, {"date": "2024-10-31", "close": 63.82, "volume": 15515859.0}, {"date": "2024-11-01", "close": 64.3317, "volume": 12126676.0}, {"date": "2024-11-04", "close": 64.1517, "volume": 11320966.0}, {"date": "2024-11-05", "close": 65.035, "volume": 4970069.0}, {"date": "2024-11-06", "close": 66.64, "volume": 8126242.0}, {"date": "2024-11-07", "close": 67.7433, "volume": 9961324.0}, {"date": "2024-11-08", "close": 68.0133, "volume": 5375483.0}, {"date": "2024-11-11", "close": 68.085, "volume": 5530145.0}, {"date": "2024-11-12", "close": 68.1333, "volume": 5560529.0}, {"date": "2024-11-13", "close": 68.1033, "volume": 6434141.0}, {"date": "2024-11-14", "close": 67.6883, "volume": 10304998.0}, {"date": "2024-11-15", "close": 66.305, "volume": 6308591.0}, {"date": "2024-11-18", "close": 66.6067, "volume": 7166459.0}, {"date": "2024-11-19", "close": 67.2983, "volume": 5292635.0}, {"date": "2024-11-20", "close": 67.245, "volume": 6039893.0}, {"date": "2024-11-21", "close": 67.325, "volume": 4940423.0}, {"date": "2024-11-22", "close": 67.3383, "volume": 4348487.0}, {"date": "2024-11-25", "close": 67.45, "volume": 5822945.0}, {"date": "2024-11-26", "close": 68.0133, "volume": 5360813.0}, {"date": "2024-11-27", "close": 67.62, "volume": 4941059.0}, {"date": "2024-11-29", "close": 68.1883, "volume": 4484141.0}, {"date": "2024-12-02", "close": 68.8117, "volume": 8926540.0}, {"date": "2024-12-03", "close": 69.1467, "volume": 6136139.0}, {"date": "2024-12-04", "close": 70.1767, "volume": 11434090.0}, {"date": "2024-12-05", "close": 70.0683, "volume": 6479411.0}, {"date": "2024-12-06", "close": 70.5433, "volume": 8935408.0}, {"date": "2024-12-09", "close": 70.0667, "volume": 5517293.0}, {"date": "2024-12-10", "close": 69.99, "volume": 8498782.0}, {"date": "2024-12-11", "close": 71.1517, "volume": 6415157.0}, {"date": "2024-12-12", "close": 70.7217, "volume": 6457865.0}, {"date": "2024-12-13", "close": 70.62, "volume": 7353449.0}, {"date": "2024-12-16", "close": 71.3517, "volume": 6289343.0}, {"date": "2024-12-17", "close": 71.155, "volume": 6486563.0}, {"date": "2024-12-18", "close": 68.7617, "volume": 8467264.0}, {"date": "2024-12-19", "close": 68.885, "volume": 8254432.0}, {"date": "2024-12-20", "close": 69.63, "volume": 7531792.0}, {"date": "2024-12-23", "close": 70.0917, "volume": 8867674.0}, {"date": "2024-12-24", "close": 71.0367, "volume": 5478041.0}, {"date": "2024-12-26", "close": 70.9267, "volume": 6110195.0}, {"date": "2024-12-27", "close": 69.91, "volume": 7719898.0}, {"date": "2024-12-30", "close": 69.0317, "volume": 6654719.0}, {"date": "2024-12-31", "close": 68.4067, "volume": 13902201.0}, {"date": "2025-01-02", "close": 68.2733, "volume": 9035572.0}, {"date": "2025-01-03", "close": 69.4167, "volume": 5667029.0}, {"date": "2025-01-06", "close": 70.2017, "volume": 9082036.0}, {"date": "2025-01-07", "close": 68.845, "volume": 8008726.0}, {"date": "2025-01-08", "close": 68.9483, "volume": 6623723.0}, {"date": "2025-01-10", "close": 67.8883, "volume": 10871554.0}, {"date": "2025-01-13", "close": 67.5867, "volume": 10780486.0}, {"date": "2025-01-14", "close": 67.305, "volume": 11450278.0}, {"date": "2025-01-15", "close": 68.96, "volume": 15020013.0}, {"date": "2025-01-16", "close": 68.4167, "volume": 7296665.0}, {"date": "2025-01-17", "close": 69.3183, "volume": 10102954.0}, {"date": "2025-01-21", "close": 69.735, "volume": 8881300.0}, {"date": "2025-01-22", "close": 70.75, "volume": 7271645.0}, {"date": "2025-01-23", "close": 71.0133, "volume": 6246149.0}, {"date": "2025-01-24", "close": 70.67, "volume": 5265071.0}, {"date": "2025-01-27", "close": 68.8217, "volume": 10284736.0}, {"date": "2025-01-28", "close": 70.3567, "volume": 6174887.0}, {"date": "2025-01-29", "close": 69.8967, "volume": 6332327.0}, {"date": "2025-01-30", "close": 69.9917, "volume": 6176213.0}, {"date": "2025-01-31", "close": 69.725, "volume": 6055973.0}, {"date": "2025-02-03", "close": 69.0367, "volume": 12513687.0}, {"date": "2025-02-04", "close": 69.9317, "volume": 5657597.0}, {"date": "2025-02-05", "close": 70.055, "volume": 6705725.0}, {"date": "2025-02-06", "close": 70.535, "volume": 6175079.0}, {"date": "2025-02-07", "close": 69.8033, "volume": 6185759.0}, {"date": "2025-02-10", "close": 70.455, "volume": 7035539.0}, {"date": "2025-02-11", "close": 70.3217, "volume": 7235921.0}, {"date": "2025-02-12", "close": 70.24, "volume": 5389661.0}, {"date": "2025-02-13", "close": 71.1283, "volume": 6990929.0}, {"date": "2025-02-14", "close": 71.2533, "volume": 4305821.0}, {"date": "2025-02-18", "close": 71.25, "volume": 5990585.0}, {"date": "2025-02-19", "close": 71.2683, "volume": 4735397.0}, {"date": "2025-02-20", "close": 70.905, "volume": 7145843.0}, {"date": "2025-02-21", "close": 69.3367, "volume": 6390215.0}, {"date": "2025-02-24", "close": 68.6483, "volume": 7163603.0}, {"date": "2025-02-25", "close": 67.89, "volume": 7295255.0}, {"date": "2025-02-26", "close": 68.145, "volume": 6574547.0}, {"date": "2025-02-27", "close": 66.4333, "volume": 7006319.0}, {"date": "2025-02-28", "close": 67.6217, "volume": 11886064.0}, {"date": "2025-03-03", "close": 65.9767, "volume": 12647475.0}, {"date": "2025-03-04", "close": 65.5783, "volume": 11451460.0}, {"date": "2025-03-05", "close": 66.54, "volume": 9034816.0}, {"date": "2025-03-06", "close": 64.6433, "volume": 10401466.0}, {"date": "2025-03-07", "close": 64.785, "volume": 8937286.0}, {"date": "2025-03-10", "close": 62.15, "volume": 13632459.0}, {"date": "2025-03-11", "close": 61.9667, "volume": 16710975.0}, {"date": "2025-03-12", "close": 62.8183, "volume": 22701277.0}, {"date": "2025-03-13", "close": 61.5167, "volume": 14116341.0}, {"date": "2025-03-14", "close": 63.055, "volume": 11142010.0}, {"date": "2025-03-17", "close": 63.26, "volume": 11273044.0}, {"date": "2025-03-18", "close": 62.2233, "volume": 10811302.0}, {"date": "2025-03-19", "close": 63.1767, "volume": 8687356.0}, {"date": "2025-03-20", "close": 63.0233, "volume": 6969473.0}, {"date": "2025-03-21", "close": 63.3933, "volume": 12495304.0}, {"date": "2025-03-24", "close": 64.8667, "volume": 6682943.0}, {"date": "2025-03-25", "close": 65.2833, "volume": 14034327.0}, {"date": "2025-03-26", "close": 63.8383, "volume": 5620709.0}, {"date": "2025-03-27", "close": 63.4317, "volume": 5891441.0}, {"date": "2025-03-28", "close": 61.7383, "volume": 14218479.0}, {"date": "2025-03-31", "close": 61.8033, "volume": 10994284.0}, {"date": "2025-04-01", "close": 62.3617, "volume": 15121683.0}, {"date": "2025-04-02", "close": 62.8817, "volume": 7664242.0}, {"date": "2025-04-03", "close": 59.2633, "volume": 17241627.0}, {"date": "2025-04-04", "close": 55.67, "volume": 31042824.0}, {"date": "2025-04-07", "close": 55.7367, "volume": 32333016.0}, {"date": "2025-04-08", "close": 54.915, "volume": 21363374.0}, {"date": "2025-04-09", "close": 61.3, "volume": 29957334.0}, {"date": "2025-04-10", "close": 58.8817, "volume": 17761244.0}, {"date": "2025-04-11", "close": 60.0333, "volume": 12195472.0}, {"date": "2025-04-14", "close": 60.43, "volume": 10594480.0}, {"date": "2025-04-15", "close": 60.3767, "volume": 8765326.0}, {"date": "2025-04-16", "close": 58.535, "volume": 10132384.0}, {"date": "2025-04-17", "close": 58.69, "volume": 7569274.0}, {"date": "2025-04-21", "close": 57.0733, "volume": 14446185.0}, {"date": "2025-04-22", "close": 58.605, "volume": 9399136.0}, {"date": "2025-04-23", "close": 60.075, "volume": 8358238.0}, {"date": "2025-04-24", "close": 61.82, "volume": 5553257.0}, {"date": "2025-04-25", "close": 62.7467, "volume": 8555512.0}, {"date": "2025-04-28", "close": 62.6667, "volume": 6068633.0}, {"date": "2025-04-29", "close": 63.125, "volume": 5768429.0}, {"date": "2025-04-30", "close": 63.0483, "volume": 8911780.0}, {"date": "2025-05-01", "close": 63.9733, "volume": 6067985.0}, {"date": "2025-05-02", "close": 64.8833, "volume": 6978053.0}, {"date": "2025-05-05", "close": 64.5217, "volume": 6263651.0}, {"date": "2025-05-06", "close": 63.9433, "volume": 5269655.0}, {"date": "2025-05-07", "close": 64.1117, "volume": 7425671.0}, {"date": "2025-05-08", "close": 64.6633, "volume": 6363611.0}, {"date": "2025-05-09", "close": 64.6233, "volume": 4635581.0}, {"date": "2025-05-12", "close": 67.3217, "volume": 7485593.0}, {"date": "2025-05-13", "close": 68.4167, "volume": 10612240.0}, {"date": "2025-05-14", "close": 68.9283, "volume": 7137065.0}, {"date": "2025-05-15", "close": 68.85, "volume": 5931227.0}, {"date": "2025-05-16", "close": 69.2233, "volume": 4496537.0}, {"date": "2025-05-19", "close": 69.2483, "volume": 6163793.0}, {"date": "2025-05-20", "close": 68.915, "volume": 6331721.0}, {"date": "2025-05-21", "close": 67.89, "volume": 5670341.0}, {"date": "2025-05-22", "close": 68.0833, "volume": 5754095.0}, {"date": "2025-05-23", "close": 67.3983, "volume": 5538437.0}, {"date": "2025-05-27", "close": 69.0083, "volume": 5605793.0}, {"date": "2025-05-28", "close": 68.7433, "volume": 5450027.0}, {"date": "2025-05-29", "close": 68.9217, "volume": 6917189.0}, {"date": "2025-05-30", "close": 68.8567, "volume": 6042647.0}, {"date": "2025-06-02", "close": 69.355, "volume": 7554982.0}, {"date": "2025-06-03", "close": 69.865, "volume": 7060061.0}, {"date": "2025-06-04", "close": 70.115, "volume": 6855383.0}, {"date": "2025-06-05", "close": 69.6117, "volume": 5763095.0}, {"date": "2025-06-06", "close": 70.3317, "volume": 5027753.0}, {"date": "2025-06-09", "close": 70.395, "volume": 5748323.0}, {"date": "2025-06-10", "close": 70.78, "volume": 5653535.0}, {"date": "2025-06-11", "close": 70.5483, "volume": 6189809.0}, {"date": "2025-06-12", "close": 70.69, "volume": 6239561.0}, {"date": "2025-06-13", "close": 69.7217, "volume": 6883085.0}, {"date": "2025-06-16", "close": 70.605, "volume": 5213099.0}, {"date": "2025-06-17", "close": 70.045, "volume": 5231561.0}, {"date": "2025-06-18", "close": 69.9333, "volume": 6949943.0}, {"date": "2025-06-20", "close": 69.575, "volume": 5476463.0}, {"date": "2025-06-23", "close": 70.3433, "volume": 6076127.0}, {"date": "2025-06-24", "close": 71.3933, "volume": 5738645.0}, {"date": "2025-06-25", "close": 71.7117, "volume": 5262263.0}, {"date": "2025-06-26", "close": 72.2817, "volume": 4831121.0}, {"date": "2025-06-27", "close": 72.7333, "volume": 7031165.0}, {"date": "2025-06-30", "close": 73.0667, "volume": 8607952.0}, {"date": "2025-07-01", "close": 72.3283, "volume": 9414298.0}, {"date": "2025-07-02", "close": 72.8767, "volume": 7087565.0}, {"date": "2025-07-03", "close": 73.6633, "volume": 3811013.0}, {"date": "2025-07-07", "close": 73.1183, "volume": 7004633.0}, {"date": "2025-07-08", "close": 73.0533, "volume": 5212625.0}, {"date": "2025-07-09", "close": 73.75, "volume": 4650113.0}, {"date": "2025-07-10", "close": 73.73, "volume": 4507817.0}, {"date": "2025-07-11", "close": 73.605, "volume": 4344221.0}, {"date": "2025-07-14", "close": 73.87, "volume": 3761021.0}, {"date": "2025-07-15", "close": 74.0267, "volume": 6764453.0}, {"date": "2025-07-16", "close": 74.2367, "volume": 5325215.0}, {"date": "2025-07-17", "close": 74.68, "volume": 5174525.0}, {"date": "2025-07-18", "close": 74.7317, "volume": 5364803.0}, {"date": "2025-07-21", "close": 75.0, "volume": 4680515.0}, {"date": "2025-07-22", "close": 74.5467, "volume": 5657915.0}, {"date": "2025-07-23", "close": 75.0667, "volume": 5214959.0}, {"date": "2025-07-24", "close": 75.3783, "volume": 5301455.0}, {"date": "2025-07-25", "close": 75.705, "volume": 4622201.0}, {"date": "2025-07-28", "close": 75.99, "volume": 4719359.0}, {"date": "2025-07-29", "close": 75.6317, "volume": 4737995.0}, {"date": "2025-07-30", "close": 75.8033, "volume": 5020937.0}, {"date": "2025-07-31", "close": 75.8633, "volume": 7786336.0}, {"date": "2025-08-01", "close": 74.1733, "volume": 7810198.0}, {"date": "2025-08-04", "close": 75.6, "volume": 6037121.0}, {"date": "2025-08-05", "close": 74.9483, "volume": 4912943.0}, {"date": "2025-08-06", "close": 75.9633, "volume": 6385379.0}, {"date": "2025-08-07", "close": 75.9517, "volume": 5607869.0}, {"date": "2025-08-08", "close": 76.5233, "volume": 4806431.0}, {"date": "2025-08-11", "close": 76.3667, "volume": 5570063.0}, {"date": "2025-08-12", "close": 77.16, "volume": 4578197.0}, {"date": "2025-08-13", "close": 77.1433, "volume": 5567765.0}, {"date": "2025-08-14", "close": 77.255, "volume": 4351973.0}, {"date": "2025-08-15", "close": 77.0083, "volume": 4453319.0}, {"date": "2025-08-18", "close": 77.0217, "volume": 4516187.0}, {"date": "2025-08-19", "close": 75.9383, "volume": 5317295.0}, {"date": "2025-08-20", "close": 75.5083, "volume": 5245049.0}, {"date": "2025-08-21", "close": 75.1967, "volume": 10680442.0}, {"date": "2025-08-22", "close": 76.4033, "volume": 4721447.0}, {"date": "2025-08-25", "close": 76.27, "volume": 4109873.0}, {"date": "2025-08-26", "close": 76.6917, "volume": 4501541.0}, {"date": "2025-08-27", "close": 76.8433, "volume": 4675133.0}, {"date": "2025-08-28", "close": 77.33, "volume": 3831587.0}, {"date": "2025-08-29", "close": 76.4367, "volume": 4220405.0}, {"date": "2025-09-02", "close": 75.8267, "volume": 7441139.0}, {"date": "2025-09-03", "close": 76.6533, "volume": 7643464.0}, {"date": "2025-09-04", "close": 77.335, "volume": 4973249.0}, {"date": "2025-09-05", "close": 77.1, "volume": 4823477.0}, {"date": "2025-09-08", "close": 77.595, "volume": 4910927.0}, {"date": "2025-09-09", "close": 77.8783, "volume": 5142053.0}, {"date": "2025-09-10", "close": 77.8683, "volume": 5778899.0}, {"date": "2025-09-11", "close": 78.315, "volume": 4689023.0}, {"date": "2025-09-12", "close": 78.585, "volume": 5819645.0}, {"date": "2025-09-15", "close": 79.3683, "volume": 6203285.0}, {"date": "2025-09-16", "close": 79.2367, "volume": 5289857.0}, {"date": "2025-09-17", "close": 78.93, "volume": 5774075.0}, {"date": "2025-09-18", "close": 79.345, "volume": 4762763.0}, {"date": "2025-09-19", "close": 80.07, "volume": 4183931.0}, {"date": "2025-09-22", "close": 80.68, "volume": 5445113.0}, {"date": "2025-09-23", "close": 79.83, "volume": 5926691.0}, {"date": "2025-09-24", "close": 79.485, "volume": 4356161.0}, {"date": "2025-09-25", "close": 79.0467, "volume": 4580705.0}, {"date": "2025-09-26", "close": 79.405, "volume": 4215629.0}, {"date": "2025-09-29", "close": 79.675, "volume": 19064336.0}, {"date": "2025-09-30", "close": 79.935, "volume": 11383504.0}, {"date": "2025-10-01", "close": 80.31, "volume": 6146909.0}, {"date": "2025-10-02", "close": 80.5467, "volume": 6427967.0}, {"date": "2025-10-03", "close": 80.24, "volume": 5880527.0}, {"date": "2025-10-06", "close": 80.835, "volume": 5593499.0}, {"date": "2025-10-07", "close": 80.3517, "volume": 6393323.0}, {"date": "2025-10-08", "close": 81.1817, "volume": 4523519.0}, {"date": "2025-10-09", "close": 81.085, "volume": 4508381.0}, {"date": "2025-10-10", "close": 78.4067, "volume": 7417493.0}, {"date": "2025-10-13", "close": 79.9383, "volume": 4934963.0}, {"date": "2025-10-14", "close": 79.315, "volume": 7037591.0}, {"date": "2025-10-15", "close": 79.7467, "volume": 5524289.0}, {"date": "2025-10-16", "close": 79.3467, "volume": 5659079.0}, {"date": "2025-10-17", "close": 79.7067, "volume": 5905577.0}, {"date": "2025-10-20", "close": 80.7833, "volume": 4930439.0}, {"date": "2025-10-21", "close": 80.7483, "volume": 4439807.0}, {"date": "2025-10-22", "close": 80.1617, "volume": 8328634.0}, {"date": "2025-10-23", "close": 80.8267, "volume": 10855762.0}, {"date": "2025-10-24", "close": 81.6033, "volume": 4420739.0}, {"date": "2025-10-27", "close": 83.0467, "volume": 5499401.0}, {"date": "2025-10-28", "close": 83.6784, "volume": 12576273.0}, {"date": "2025-10-29", "close": 84.0434, "volume": 8707570.0}, {"date": "2025-10-30", "close": 82.7233, "volume": 10278148.0}, {"date": "2025-10-31", "close": 83.1417, "volume": 10718446.0}, {"date": "2025-11-03", "close": 83.64, "volume": 8795788.0}, {"date": "2025-11-04", "close": 82.245, "volume": 7266647.0}, {"date": "2025-11-05", "close": 82.3367, "volume": 4914761.0}, {"date": "2025-11-06", "close": 80.9733, "volume": 8833858.0}, {"date": "2025-11-07", "close": 80.7467, "volume": 6739835.0}, {"date": "2025-11-10", "close": 82.61, "volume": 6607991.0}, {"date": "2025-11-11", "close": 82.4833, "volume": 5431133.0}, {"date": "2025-11-12", "close": 82.245, "volume": 4652837.0}, {"date": "2025-11-13", "close": 80.48, "volume": 11054362.0}, {"date": "2025-11-14", "close": 80.5867, "volume": 6346553.0}, {"date": "2025-11-17", "close": 79.8817, "volume": 6039251.0}, {"date": "2025-11-18", "close": 78.8783, "volume": 9853540.0}, {"date": "2025-11-19", "close": 79.4317, "volume": 7322255.0}, {"date": "2025-11-20", "close": 77.8333, "volume": 9023968.0}, {"date": "2025-11-21", "close": 78.32, "volume": 7212677.0}, {"date": "2025-11-24", "close": 79.3933, "volume": 13956567.0}, {"date": "2025-11-25", "close": 80.825, "volume": 7918444.0}, {"date": "2025-11-26", "close": 81.3967, "volume": 5761283.0}, {"date": "2025-11-28", "close": 81.8067, "volume": 2575763.0}, {"date": "2025-12-01", "close": 81.4767, "volume": 7212449.0}, {"date": "2025-12-02", "close": 81.9217, "volume": 6061733.0}, {"date": "2025-12-03", "close": 81.9683, "volume": 4282727.0}, {"date": "2025-12-04", "close": 81.9767, "volume": 7299881.0}, {"date": "2025-12-05", "close": 82.3483, "volume": 4797155.0}, {"date": "2025-12-08", "close": 82.19, "volume": 4720487.0}, {"date": "2025-12-09", "close": 82.1733, "volume": 4879115.0}, {"date": "2025-12-10", "close": 82.2133, "volume": 5208881.0}, {"date": "2025-12-11", "close": 82.17, "volume": 4886975.0}, {"date": "2025-12-12", "close": 80.8767, "volume": 6874535.0}, {"date": "2025-12-15", "close": 80.4767, "volume": 7288235.0}, {"date": "2025-12-16", "close": 80.6733, "volume": 5927993.0}, {"date": "2025-12-17", "close": 79.26, "volume": 5959613.0}, {"date": "2025-12-18", "close": 80.3217, "volume": 5670815.0}, {"date": "2025-12-19", "close": 81.4317, "volume": 8839066.0}, {"date": "2025-12-22", "close": 81.7667, "volume": 6152921.0}, {"date": "2025-12-23", "close": 82.3367, "volume": 6359069.0}, {"date": "2025-12-24", "close": 82.5117, "volume": 3415163.0}, {"date": "2025-12-26", "close": 82.51, "volume": 4011437.0}, {"date": "2025-12-29", "close": 82.09, "volume": 5630309.0}, {"date": "2025-12-30", "close": 81.9483, "volume": 4717775.0}, {"date": "2025-12-31", "close": 81.31, "volume": 5044229.0}, {"date": "2026-01-02", "close": 81.0333, "volume": 10783816.0}, {"date": "2026-01-05", "close": 81.4083, "volume": 12136624.0}, {"date": "2026-01-06", "close": 81.705, "volume": 11590234.0}, {"date": "2026-01-07", "close": 81.915, "volume": 8614612.0}, {"date": "2026-01-08", "close": 81.3583, "volume": 7821112.0}, {"date": "2026-01-09", "close": 81.8383, "volume": 8158918.0}, {"date": "2026-01-12", "close": 82.0883, "volume": 6419669.0}, {"date": "2026-01-13", "close": 81.8733, "volume": 47495043.0}, {"date": "2026-01-14", "close": 80.855, "volume": 9692860.0}, {"date": "2026-01-15", "close": 80.9317, "volume": 10930432.0}, {"date": "2026-01-16", "close": 80.8483, "volume": 9289252.0}, {"date": "2026-01-20", "close": 78.7617, "volume": 12064624.0}, {"date": "2026-01-21", "close": 79.5083, "volume": 11530636.0}, {"date": "2026-01-22", "close": 80.165, "volume": 9661726.0}, {"date": "2026-01-23", "close": 80.5833, "volume": 10177210.0}, {"date": "2026-01-26", "close": 81.13, "volume": 7492367.0}, {"date": "2026-01-27", "close": 81.65, "volume": 6180497.0}, {"date": "2026-01-28", "close": 81.605, "volume": 9238420.0}, {"date": "2026-01-29", "close": 80.855, "volume": 14996181.0}, {"date": "2026-01-30", "close": 80.2583, "volume": 11126494.0}, {"date": "2026-02-02", "close": 80.47, "volume": 9795136.0}, {"date": "2026-02-03", "close": 78.9083, "volume": 11827810.0}, {"date": "2026-02-04", "close": 77.895, "volume": 13709049.0}, {"date": "2026-02-05", "close": 76.48, "volume": 14446713.0}, {"date": "2026-02-06", "close": 78.0983, "volume": 12437758.0}, {"date": "2026-02-09", "close": 78.8983, "volume": 7456613.0}, {"date": "2026-02-10", "close": 78.5167, "volume": 7271411.0}, {"date": "2026-02-11", "close": 78.1717, "volume": 7044545.0}, {"date": "2026-02-12", "close": 76.6917, "volume": 13277307.0}, {"date": "2026-02-13", "close": 76.33, "volume": 13400475.0}, {"date": "2026-02-17", "close": 76.5883, "volume": 13616343.0}, {"date": "2026-02-18", "close": 77.08, "volume": 8854624.0}, {"date": "2026-02-19", "close": 76.87, "volume": 7311161.0}, {"date": "2026-02-20", "close": 77.5067, "volume": 11612482.0}, {"date": "2026-02-23", "close": 76.5467, "volume": 9941332.0}, {"date": "2026-02-24", "close": 77.3233, "volume": 9712030.0}, {"date": "2026-02-25", "close": 78.3867, "volume": 9558052.0}, {"date": "2026-02-26", "close": 77.5767, "volume": 7933474.0}, {"date": "2026-02-27", "close": 76.8117, "volume": 9401278.0}, {"date": "2026-03-02", "close": 77.04, "volume": 21526274.0}, {"date": "2026-03-03", "close": 76.5583, "volume": 23673541.0}, {"date": "2026-03-04", "close": 77.335, "volume": 7968904.0}, {"date": "2026-03-05", "close": 77.385, "volume": 14863287.0}, {"date": "2026-03-06", "close": 76.3467, "volume": 10344886.0}, {"date": "2026-03-09", "close": 77.35, "volume": 12103720.0}, {"date": "2026-03-10", "close": 77.2133, "volume": 9407788.0}, {"date": "2026-03-11", "close": 77.2517, "volume": 6545315.0}, {"date": "2026-03-12", "close": 75.8833, "volume": 9260818.0}, {"date": "2026-03-13", "close": 75.035, "volume": 9967066.0}, {"date": "2026-03-16", "close": 75.93, "volume": 6233075.0}, {"date": "2026-03-17", "close": 76.1033, "volume": 5419703.0}, {"date": "2026-03-18", "close": 75.0033, "volume": 6391271.0}, {"date": "2026-03-19", "close": 74.7617, "volume": 10349140.0}, {"date": "2026-03-20", "close": 73.3833, "volume": 9158248.0}, {"date": "2026-03-23", "close": 74.3833, "volume": 12767769.0}, {"date": "2026-03-24", "close": 73.5233, "volume": 13685439.0}, {"date": "2026-03-25", "close": 74.0417, "volume": 10395616.0}, {"date": "2026-03-26", "close": 72.12, "volume": 9285814.0}, {"date": "2026-03-27", "close": 70.395, "volume": 13987077.0}, {"date": "2026-03-30", "close": 70.0017, "volume": 12875499.0}, {"date": "2026-03-31", "close": 72.7983, "volume": 14889927.0}, {"date": "2026-04-01", "close": 73.5933, "volume": 14051301.0}, {"date": "2026-04-02", "close": 73.6717, "volume": 14166735.0}, {"date": "2026-04-06", "close": 74.0133, "volume": 9663898.0}, {"date": "2026-04-07", "close": 74.155, "volume": 11085088.0}, {"date": "2026-04-08", "close": 76.15, "volume": 7975126.0}, {"date": "2026-04-09", "close": 76.5867, "volume": 6503525.0}, {"date": "2026-04-10", "close": 76.855, "volume": 13565151.0}, {"date": "2026-04-13", "close": 77.8933, "volume": 9941356.0}, {"date": "2026-04-14", "close": 79.4533, "volume": 7872982.0}, {"date": "2026-04-15", "close": 80.9433, "volume": 7336193.0}, {"date": "2026-04-16", "close": 81.0833, "volume": 7317791.0}, {"date": "2026-04-17", "close": 82.32, "volume": 6393113.0}, {"date": "2026-04-20", "close": 82.0967, "volume": 6426983.0}, {"date": "2026-04-21", "close": 81.5, "volume": 5810583.0}, {"date": "2026-04-22", "close": 83.02, "volume": 6334213.0}, {"date": "2026-04-23", "close": 82.04, "volume": 7560085.0}, {"date": "2026-04-24", "close": 83.25, "volume": 5977762.0}, {"date": "2026-04-27", "close": 83.49, "volume": 6238761.0}, {"date": "2026-04-28", "close": 82.77, "volume": 11685120.0}, {"date": "2026-04-29", "close": 82.68, "volume": 3929987.0}, {"date": "2026-04-30", "close": 83.17, "volume": 4964500.0}, {"date": "2026-05-01", "close": 83.86, "volume": 6012524.0}, {"date": "2026-05-04", "close": 83.72, "volume": 6019240.0}, {"date": "2026-05-05", "close": 84.31, "volume": 4764225.0}, {"date": "2026-05-06", "close": 85.9, "volume": 6892773.0}, {"date": "2026-05-07", "close": 86.05, "volume": 8792383.0}, {"date": "2026-05-08", "close": 86.84, "volume": 5521872.0}, {"date": "2026-05-11", "close": 86.81, "volume": 6510789.0}, {"date": "2026-05-12", "close": 86.56, "volume": 6373857.0}, {"date": "2026-05-13", "close": 87.51, "volume": 5131505.0}, {"date": "2026-05-14", "close": 88.49, "volume": 7214846.0}, {"date": "2026-05-15", "close": 87.43, "volume": 7179962.0}, {"date": "2026-05-18", "close": 87.09, "volume": 6464903.0}, {"date": "2026-05-19", "close": 86.29, "volume": 9043017.0}, {"date": "2026-05-20", "close": 87.4, "volume": 7457016.0}, {"date": "2026-05-21", "close": 87.48, "volume": 6056217.0}, {"date": "2026-05-22", "close": 87.54, "volume": 4620707.0}, {"date": "2026-05-26", "close": 88.2, "volume": 6789422.0}, {"date": "2026-05-27", "close": 88.21, "volume": 7043693.0}, {"date": "2026-05-28", "close": 89.22, "volume": 9791001.0}, {"date": "2026-05-29", "close": 89.6, "volume": 6019654.0}, {"date": "2026-06-01", "close": 90.29, "volume": 6694222.0}, {"date": "2026-06-02", "close": 90.04, "volume": 6145036.0}, {"date": "2026-06-03", "close": 88.93, "volume": 6066144.0}, {"date": "2026-06-04", "close": 89.16, "volume": 8461133.0}, {"date": "2026-06-05", "close": 85.93, "volume": 9251189.0}, {"date": "2026-06-08", "close": 86.21, "volume": 8490769.0}, {"date": "2026-06-09", "close": 85.37, "volume": 9162728.0}, {"date": "2026-06-10", "close": 83.64, "volume": 10131820.0}, {"date": "2026-06-11", "close": 85.12, "volume": 11670820.0}, {"date": "2026-06-12", "close": 85.27, "volume": 7951774.0}, {"date": "2026-06-15", "close": 87.67, "volume": 7474356.0}, {"date": "2026-06-16", "close": 86.79, "volume": 5830462.0}, {"date": "2026-06-17", "close": 85.61, "volume": 9798906.0}, {"date": "2026-06-18", "close": 86.98, "volume": 5470236.0}, {"date": "2026-06-22", "close": 85.9, "volume": 5762899.0}, {"date": "2026-06-23", "close": 84.08, "volume": 6773583.0}, {"date": "2026-06-24", "close": 83.83, "volume": 7596590.0}, {"date": "2026-06-25", "close": 83.05, "volume": 9629139.0}, {"date": "2026-06-26", "close": 82.76, "volume": 9874152.0}, {"date": "2026-06-29", "close": 84.85, "volume": 7099676.0}, {"date": "2026-06-30", "close": 86.14, "volume": 11923130.0}, {"date": "2026-07-01", "close": 86.17, "volume": 7510983.0}, {"date": "2026-07-02", "close": 85.5, "volume": 11732200.0}, {"date": "2026-07-06", "close": 86.68, "volume": 7193309.0}, {"date": "2026-07-07", "close": 85.88, "volume": 6182987.0}, {"date": "2026-07-08", "close": 85.99, "volume": 10077690.0}, {"date": "2026-07-09", "close": 86.98, "volume": 8551196.0}, {"date": "2026-07-10", "close": 87.4, "volume": 9681557.0}, {"date": "2026-07-13", "close": 86.15, "volume": 8118867.0}, {"date": "2026-07-14", "close": 86.96, "volume": 7341753.0}, {"date": "2026-07-15", "close": 87.76, "volume": 10566690.0}, {"date": "2026-07-16", "close": 86.56, "volume": 8135630.0}, {"date": "2026-07-17", "close": 85.27, "volume": 8811485.0}, {"date": "2026-07-20", "close": 85.33, "volume": 6877705.0}, {"date": "2026-07-21", "close": 86.13, "volume": 9326374.0}, {"date": "2026-07-22", "close": 85.68, "volume": 4388834.0}, {"date": "2026-07-23", "close": 83.78, "volume": 5930297.0}, {"date": "2026-07-24", "close": 83.48, "volume": 7058267.0}, {"date": "2026-07-27", "close": 83.38, "volume": 4459620.0}, {"date": "2026-07-28", "close": 83.33, "volume": 8123049.0}, {"date": "2026-07-29", "close": 82.07, "volume": 7062285.0}, {"date": "2026-07-30", "close": 84.27, "volume": 6428760.0}, {"date": "2026-07-31", "close": 85.2, "volume": 6342465.0}, {"date": "2026-08-03", "close": 87.08, "volume": 7509007.0}, {"date": "2026-08-04", "close": 89.09, "volume": 8399493.0}, {"date": "2026-08-05", "close": 88.73, "volume": 6298552.0}, {"date": "2026-08-06", "close": 88.68, "volume": 6921619.0}, {"date": "2026-08-07", "close": 89.4, "volume": 5120684.0}], "refreshing": true}