{"ticker": "XLE", "overview": {"name": "State Street Energy Select Sector SPDR 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": "XLE", "has_prices": true, "as_of": "2026-08-07", "last": 57.5, "prev_close": 58.16, "change": -0.6599999999999966, "change_pct": -0.011348005502063215, "session_volume": 21092720.0, "vwap_5": 58.07480649686965, "vwap_20": 58.1131305037117, "vwap_60": 57.067810303152136, "vwap_250": 52.257056066335515, "high_52w": 62.56, "low_52w": 43.595, "avg_volume_20": 29927417.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2024-20026346-T27", "src": "CONGRESS", "ticker": "XLE", "cik": "", "company": "State Street Energy Select Sector SPDR ETF", "company_raw": ": Morgan Stanley Active Assets (1)\nThe Energy Select Sector SPDR Fund", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23 \u00b7 other", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jared Moskowitz picks up XLE ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026346.pdf", "trade_date": "2024-11-08", "timestamp": "2024-11-08", "mins": 1043442}, {"id": "HOUSE-2022-20021585-T1", "src": "CONGRESS", "ticker": "XLE", "cik": "", "company": "State Street Energy Select Sector SPDR ETF", "company_raw": "- $15,000\nF S: New\nDC SPDR Select Sector Fund - Energy\nSelect Sector", "who": "Hon. Debbie Wasserman Schultz", "who_key": "Hon. Debbie Wasserman Schultz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Debbie Wasserman Schultz sells XLE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021585.pdf", "trade_date": "2022-08-19", "timestamp": "2022-08-19", "mins": 2212722}], "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. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23 \u00b7 other", "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": "2024-11-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026346.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2024-11-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026346.pdf"}}, {"who": "Hon. Debbie Wasserman Schultz", "who_key": "Hon. Debbie Wasserman Schultz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-08-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021585.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-08-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021585.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "XLE", "has_prices": true, "summary": {"n": 1, "avg": 0.22666666666666666, "win_rate": 1.0, "best": 0.22666666666666666, "worst": 0.22666666666666666, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23 \u00b7 other", "amount": 15001.0, "date": "2024-11-08", "score": 0.0, "ref_price": 46.875, "return": 0.22666666666666666}]}, "price_series": [{"date": "2016-08-08", "close": 34.215, "volume": 43326780.0}, {"date": "2016-08-09", "close": 34.035, "volume": 22217220.0}, {"date": "2016-08-10", "close": 33.665, "volume": 36046300.0}, {"date": "2016-08-11", "close": 34.16, "volume": 34856480.0}, {"date": "2016-08-12", "close": 34.35, "volume": 20366840.0}, {"date": "2016-08-15", "close": 34.625, "volume": 20907620.0}, {"date": "2016-08-16", "close": 34.68, "volume": 20482260.0}, {"date": "2016-08-17", "close": 34.785, "volume": 29421420.0}, {"date": "2016-08-18", "close": 35.5, "volume": 48258280.0}, {"date": "2016-08-19", "close": 35.205, "volume": 21575200.0}, {"date": "2016-08-22", "close": 34.8, "volume": 28240320.0}, {"date": "2016-08-23", "close": 35.0446, "volume": 24910200.0}, {"date": "2016-08-24", "close": 34.905, "volume": 32888700.0}, {"date": "2016-08-25", "close": 34.81, "volume": 23722000.0}, {"date": "2016-08-26", "close": 34.69, "volume": 29149940.0}, {"date": "2016-08-29", "close": 34.925, "volume": 14786766.0}, {"date": "2016-08-30", "close": 34.805, "volume": 14241178.0}, {"date": "2016-08-31", "close": 34.255, "volume": 26448120.0}, {"date": "2016-09-01", "close": 34.155, "volume": 33316900.0}, {"date": "2016-09-02", "close": 34.54, "volume": 21588780.0}, {"date": "2016-09-06", "close": 35.06, "volume": 25556480.0}, {"date": "2016-09-07", "close": 35.26, "volume": 30163920.0}, {"date": "2016-09-08", "close": 35.92, "volume": 35941600.0}, {"date": "2016-09-09", "close": 34.85, "volume": 43180460.0}, {"date": "2016-09-12", "close": 35.195, "volume": 43888300.0}, {"date": "2016-09-13", "close": 34.19, "volume": 49085980.0}, {"date": "2016-09-14", "close": 33.785, "volume": 52913660.0}, {"date": "2016-09-15", "close": 34.205, "volume": 34295200.0}, {"date": "2016-09-16", "close": 33.725, "volume": 34186500.0}, {"date": "2016-09-19", "close": 33.705, "volume": 23563640.0}, {"date": "2016-09-20", "close": 33.46, "volume": 28241560.0}, {"date": "2016-09-21", "close": 34.235, "volume": 40475540.0}, {"date": "2016-09-22", "close": 34.275, "volume": 26606640.0}, {"date": "2016-09-23", "close": 33.82, "volume": 46124640.0}, {"date": "2016-09-26", "close": 33.67, "volume": 26477480.0}, {"date": "2016-09-27", "close": 33.445, "volume": 38768740.0}, {"date": "2016-09-28", "close": 34.89, "volume": 82155020.0}, {"date": "2016-09-29", "close": 34.83, "volume": 53903500.0}, {"date": "2016-09-30", "close": 35.305, "volume": 28671540.0}, {"date": "2016-10-03", "close": 35.28, "volume": 26270880.0}, {"date": "2016-10-04", "close": 34.92, "volume": 23660460.0}, {"date": "2016-10-05", "close": 35.455, "volume": 25807220.0}, {"date": "2016-10-06", "close": 35.51, "volume": 22333600.0}, {"date": "2016-10-07", "close": 35.305, "volume": 23476400.0}, {"date": "2016-10-10", "close": 35.86, "volume": 23046540.0}, {"date": "2016-10-11", "close": 35.45, "volume": 27377260.0}, {"date": "2016-10-12", "close": 35.3, "volume": 20826420.0}, {"date": "2016-10-13", "close": 35.105, "volume": 27068360.0}, {"date": "2016-10-14", "close": 34.9, "volume": 22710780.0}, {"date": "2016-10-17", "close": 34.73, "volume": 14839784.0}, {"date": "2016-10-18", "close": 34.87, "volume": 13855538.0}, {"date": "2016-10-19", "close": 35.365, "volume": 28610180.0}, {"date": "2016-10-20", "close": 35.325, "volume": 24975360.0}, {"date": "2016-10-21", "close": 35.095, "volume": 28138160.0}, {"date": "2016-10-24", "close": 34.99, "volume": 21268360.0}, {"date": "2016-10-25", "close": 34.83, "volume": 26364560.0}, {"date": "2016-10-26", "close": 34.91, "volume": 35522100.0}, {"date": "2016-10-27", "close": 34.78, "volume": 28368240.0}, {"date": "2016-10-28", "close": 34.685, "volume": 37116760.0}, {"date": "2016-10-31", "close": 34.31, "volume": 25902900.0}, {"date": "2016-11-01", "close": 34.315, "volume": 37616220.0}, {"date": "2016-11-02", "close": 33.935, "volume": 45923340.0}, {"date": "2016-11-03", "close": 34.07, "volume": 25494340.0}, {"date": "2016-11-04", "close": 33.885, "volume": 35075920.0}, {"date": "2016-11-07", "close": 34.615, "volume": 29433720.0}, {"date": "2016-11-08", "close": 34.66, "volume": 22223880.0}, {"date": "2016-11-09", "close": 35.225, "volume": 51923080.0}, {"date": "2016-11-10", "close": 35.375, "volume": 41248060.0}, {"date": "2016-11-11", "close": 34.73, "volume": 35264580.0}, {"date": "2016-11-14", "close": 34.925, "volume": 24934760.0}, {"date": "2016-11-15", "close": 35.91, "volume": 38410220.0}, {"date": "2016-11-16", "close": 35.66, "volume": 33189460.0}, {"date": "2016-11-17", "close": 35.42, "volume": 20508580.0}, {"date": "2016-11-18", "close": 35.565, "volume": 23896900.0}, {"date": "2016-11-21", "close": 36.41, "volume": 33666520.0}, {"date": "2016-11-22", "close": 36.39, "volume": 32015460.0}, {"date": "2016-11-23", "close": 36.54, "volume": 22919600.0}, {"date": "2016-11-25", "close": 36.36, "volume": 17583566.0}, {"date": "2016-11-28", "close": 35.855, "volume": 37547740.0}, {"date": "2016-11-29", "close": 35.415, "volume": 36712940.0}, {"date": "2016-11-30", "close": 37.215, "volume": 89702420.0}, {"date": "2016-12-01", "close": 37.305, "volume": 54808040.0}, {"date": "2016-12-02", "close": 37.415, "volume": 36647680.0}, {"date": "2016-12-05", "close": 37.745, "volume": 45000040.0}, {"date": "2016-12-06", "close": 37.675, "volume": 33914620.0}, {"date": "2016-12-07", "close": 37.975, "volume": 31989080.0}, {"date": "2016-12-08", "close": 38.18, "volume": 29189740.0}, {"date": "2016-12-09", "close": 38.3, "volume": 17938568.0}, {"date": "2016-12-12", "close": 38.48, "volume": 32243020.0}, {"date": "2016-12-13", "close": 38.915, "volume": 32015660.0}, {"date": "2016-12-14", "close": 38.135, "volume": 39644000.0}, {"date": "2016-12-15", "close": 38.22, "volume": 38022600.0}, {"date": "2016-12-16", "close": 38.255, "volume": 33741800.0}, {"date": "2016-12-19", "close": 38.08, "volume": 14216508.0}, {"date": "2016-12-20", "close": 37.995, "volume": 17956168.0}, {"date": "2016-12-21", "close": 38.055, "volume": 16199616.0}, {"date": "2016-12-22", "close": 38.21, "volume": 21938580.0}, {"date": "2016-12-23", "close": 38.175, "volume": 12792464.0}, {"date": "2016-12-27", "close": 38.26, "volume": 20003520.0}, {"date": "2016-12-28", "close": 37.845, "volume": 16182498.0}, {"date": "2016-12-29", "close": 37.77, "volume": 13392884.0}, {"date": "2016-12-30", "close": 37.66, "volume": 17705116.0}, {"date": "2017-01-03", "close": 38.085, "volume": 49240660.0}, {"date": "2017-01-04", "close": 38.005, "volume": 22350860.0}, {"date": "2017-01-05", "close": 37.91, "volume": 22280920.0}, {"date": "2017-01-06", "close": 37.945, "volume": 14820846.0}, {"date": "2017-01-09", "close": 37.395, "volume": 21893500.0}, {"date": "2017-01-10", "close": 37.055, "volume": 19315878.0}, {"date": "2017-01-11", "close": 37.455, "volume": 25750540.0}, {"date": "2017-01-12", "close": 37.3, "volume": 21780980.0}, {"date": "2017-01-13", "close": 37.19, "volume": 19793902.0}, {"date": "2017-01-17", "close": 37.42, "volume": 19535684.0}, {"date": "2017-01-18", "close": 37.335, "volume": 17444914.0}, {"date": "2017-01-19", "close": 37.13, "volume": 17987444.0}, {"date": "2017-01-20", "close": 37.27, "volume": 18344516.0}, {"date": "2017-01-23", "close": 36.875, "volume": 30392700.0}, {"date": "2017-01-24", "close": 37.28, "volume": 23655920.0}, {"date": "2017-01-25", "close": 37.475, "volume": 18796722.0}, {"date": "2017-01-26", "close": 37.505, "volume": 17286338.0}, {"date": "2017-01-27", "close": 37.115, "volume": 19883234.0}, {"date": "2017-01-30", "close": 36.435, "volume": 26553380.0}, {"date": "2017-01-31", "close": 36.45, "volume": 28013220.0}, {"date": "2017-02-01", "close": 36.18, "volume": 36831620.0}, {"date": "2017-02-02", "close": 36.385, "volume": 25757980.0}, {"date": "2017-02-03", "close": 36.7, "volume": 23653160.0}, {"date": "2017-02-06", "close": 36.39, "volume": 21025780.0}, {"date": "2017-02-07", "close": 35.875, "volume": 28299400.0}, {"date": "2017-02-08", "close": 35.96, "volume": 32291180.0}, {"date": "2017-02-09", "close": 36.365, "volume": 18522254.0}, {"date": "2017-02-10", "close": 36.64, "volume": 20810640.0}, {"date": "2017-02-13", "close": 36.71, "volume": 15964876.0}, {"date": "2017-02-14", "close": 36.83, "volume": 21543180.0}, {"date": "2017-02-15", "close": 36.685, "volume": 17839980.0}, {"date": "2017-02-16", "close": 36.185, "volume": 22732720.0}, {"date": "2017-02-17", "close": 35.985, "volume": 23158540.0}, {"date": "2017-02-21", "close": 36.23, "volume": 23587440.0}, {"date": "2017-02-22", "close": 35.68, "volume": 22701140.0}, {"date": "2017-02-23", "close": 35.83, "volume": 34750860.0}, {"date": "2017-02-24", "close": 35.495, "volume": 27985540.0}, {"date": "2017-02-27", "close": 35.8, "volume": 47355400.0}, {"date": "2017-02-28", "close": 35.69, "volume": 28024300.0}, {"date": "2017-03-01", "close": 36.405, "volume": 37966660.0}, {"date": "2017-03-02", "close": 36.06, "volume": 21525000.0}, {"date": "2017-03-03", "close": 35.995, "volume": 22299080.0}, {"date": "2017-03-06", "close": 36.075, "volume": 16734964.0}, {"date": "2017-03-07", "close": 35.755, "volume": 22918660.0}, {"date": "2017-03-08", "close": 34.825, "volume": 51112240.0}, {"date": "2017-03-09", "close": 35.055, "volume": 55468480.0}, {"date": "2017-03-10", "close": 35.005, "volume": 34954540.0}, {"date": "2017-03-13", "close": 35.01, "volume": 26157280.0}, {"date": "2017-03-14", "close": 34.615, "volume": 52747580.0}, {"date": "2017-03-15", "close": 35.385, "volume": 46376200.0}, {"date": "2017-03-16", "close": 35.135, "volume": 32214260.0}, {"date": "2017-03-17", "close": 34.9, "volume": 28466120.0}, {"date": "2017-03-20", "close": 34.873, "volume": 24433740.0}, {"date": "2017-03-21", "close": 34.605, "volume": 33423300.0}, {"date": "2017-03-22", "close": 34.555, "volume": 24822060.0}, {"date": "2017-03-23", "close": 34.415, "volume": 23600880.0}, {"date": "2017-03-24", "close": 34.28, "volume": 20882780.0}, {"date": "2017-03-27", "close": 34.12, "volume": 22954500.0}, {"date": "2017-03-28", "close": 34.605, "volume": 55810660.0}, {"date": "2017-03-29", "close": 35.08, "volume": 37148400.0}, {"date": "2017-03-30", "close": 35.07, "volume": 31766260.0}, {"date": "2017-03-31", "close": 34.95, "volume": 39574020.0}, {"date": "2017-04-03", "close": 34.89, "volume": 26235040.0}, {"date": "2017-04-04", "close": 35.145, "volume": 25941740.0}, {"date": "2017-04-05", "close": 35.035, "volume": 45438400.0}, {"date": "2017-04-06", "close": 35.315, "volume": 26248720.0}, {"date": "2017-04-07", "close": 35.18, "volume": 25121400.0}, {"date": "2017-04-10", "close": 35.445, "volume": 21634540.0}, {"date": "2017-04-11", "close": 35.45, "volume": 27775740.0}, {"date": "2017-04-12", "close": 35.3, "volume": 22906540.0}, {"date": "2017-04-13", "close": 34.655, "volume": 35292420.0}, {"date": "2017-04-17", "close": 34.73, "volume": 16000168.0}, {"date": "2017-04-18", "close": 34.405, "volume": 29446640.0}, {"date": "2017-04-19", "close": 33.9, "volume": 36219560.0}, {"date": "2017-04-20", "close": 34.065, "volume": 32468740.0}, {"date": "2017-04-21", "close": 33.895, "volume": 26683600.0}, {"date": "2017-04-24", "close": 34.095, "volume": 26651160.0}, {"date": "2017-04-25", "close": 34.385, "volume": 31173360.0}, {"date": "2017-04-26", "close": 34.27, "volume": 37365920.0}, {"date": "2017-04-27", "close": 33.895, "volume": 41084700.0}, {"date": "2017-04-28", "close": 33.92, "volume": 28850080.0}, {"date": "2017-05-01", "close": 33.825, "volume": 18838702.0}, {"date": "2017-05-02", "close": 33.655, "volume": 31981300.0}, {"date": "2017-05-03", "close": 33.75, "volume": 33821900.0}, {"date": "2017-05-04", "close": 33.13, "volume": 67866000.0}, {"date": "2017-05-05", "close": 33.655, "volume": 37421260.0}, {"date": "2017-05-08", "close": 33.895, "volume": 37877100.0}, {"date": "2017-05-09", "close": 33.615, "volume": 21433620.0}, {"date": "2017-05-10", "close": 34.06, "volume": 36515800.0}, {"date": "2017-05-11", "close": 33.99, "volume": 23937360.0}, {"date": "2017-05-12", "close": 33.875, "volume": 21284280.0}, {"date": "2017-05-15", "close": 34.14, "volume": 26198360.0}, {"date": "2017-05-16", "close": 33.97, "volume": 23382640.0}, {"date": "2017-05-17", "close": 33.635, "volume": 30769580.0}, {"date": "2017-05-18", "close": 33.625, "volume": 28131960.0}, {"date": "2017-05-19", "close": 34.04, "volume": 30265420.0}, {"date": "2017-05-22", "close": 33.965, "volume": 20652780.0}, {"date": "2017-05-23", "close": 34.045, "volume": 18163776.0}, {"date": "2017-05-24", "close": 33.865, "volume": 27153260.0}, {"date": "2017-05-25", "close": 33.25, "volume": 46649800.0}, {"date": "2017-05-26", "close": 33.305, "volume": 26378940.0}, {"date": "2017-05-30", "close": 32.86, "volume": 29005260.0}, {"date": "2017-05-31", "close": 32.72, "volume": 31980040.0}, {"date": "2017-06-01", "close": 32.925, "volume": 35938500.0}, {"date": "2017-06-02", "close": 32.545, "volume": 33050700.0}, {"date": "2017-06-05", "close": 32.605, "volume": 25102980.0}, {"date": "2017-06-06", "close": 32.99, "volume": 29657360.0}, {"date": "2017-06-07", "close": 32.525, "volume": 45822740.0}, {"date": "2017-06-08", "close": 32.43, "volume": 39129640.0}, {"date": "2017-06-09", "close": 33.21, "volume": 46350880.0}, {"date": "2017-06-12", "close": 33.445, "volume": 45843180.0}, {"date": "2017-06-13", "close": 33.695, "volume": 31606020.0}, {"date": "2017-06-14", "close": 33.085, "volume": 60519580.0}, {"date": "2017-06-15", "close": 32.835, "volume": 38514780.0}, {"date": "2017-06-16", "close": 33.15, "volume": 47723480.0}, {"date": "2017-06-19", "close": 32.94, "volume": 31313620.0}, {"date": "2017-06-20", "close": 32.52, "volume": 32098980.0}, {"date": "2017-06-21", "close": 31.995, "volume": 54577880.0}, {"date": "2017-06-22", "close": 31.975, "volume": 30860180.0}, {"date": "2017-06-23", "close": 32.19, "volume": 29063800.0}, {"date": "2017-06-26", "close": 32.12, "volume": 27135740.0}, {"date": "2017-06-27", "close": 32.07, "volume": 28432140.0}, {"date": "2017-06-28", "close": 32.245, "volume": 33714920.0}, {"date": "2017-06-29", "close": 32.315, "volume": 38043800.0}, {"date": "2017-06-30", "close": 32.46, "volume": 39283980.0}, {"date": "2017-07-03", "close": 33.085, "volume": 36805600.0}, {"date": "2017-07-05", "close": 32.415, "volume": 41935740.0}, {"date": "2017-07-06", "close": 32.055, "volume": 41551100.0}, {"date": "2017-07-07", "close": 32.005, "volume": 32072940.0}, {"date": "2017-07-10", "close": 32.11, "volume": 28281800.0}, {"date": "2017-07-11", "close": 32.285, "volume": 23784760.0}, {"date": "2017-07-12", "close": 32.375, "volume": 29634280.0}, {"date": "2017-07-13", "close": 32.505, "volume": 20082380.0}, {"date": "2017-07-14", "close": 32.7, "volume": 20451960.0}, {"date": "2017-07-17", "close": 32.66, "volume": 24347060.0}, {"date": "2017-07-18", "close": 32.505, "volume": 29482920.0}, {"date": "2017-07-19", "close": 32.98, "volume": 49585900.0}, {"date": "2017-07-20", "close": 32.88, "volume": 33866860.0}, {"date": "2017-07-21", "close": 32.555, "volume": 26098820.0}, {"date": "2017-07-24", "close": 32.495, "volume": 20846040.0}, {"date": "2017-07-25", "close": 32.905, "volume": 30951080.0}, {"date": "2017-07-26", "close": 32.94, "volume": 42397200.0}, {"date": "2017-07-27", "close": 33.275, "volume": 31569040.0}, {"date": "2017-07-28", "close": 33.235, "volume": 29528020.0}, {"date": "2017-07-31", "close": 33.31, "volume": 26916360.0}, {"date": "2017-08-01", "close": 33.305, "volume": 25103580.0}, {"date": "2017-08-02", "close": 33.18, "volume": 30232060.0}, {"date": "2017-08-03", "close": 32.715, "volume": 30652000.0}, {"date": "2017-08-04", "close": 32.82, "volume": 18731772.0}, {"date": "2017-08-07", "close": 32.57, "volume": 22871080.0}, {"date": "2017-08-08", "close": 32.495, "volume": 20843340.0}, {"date": "2017-08-09", "close": 32.525, "volume": 20850080.0}, {"date": "2017-08-10", "close": 32.18, "volume": 30493180.0}, {"date": "2017-08-11", "close": 31.97, "volume": 31958020.0}, {"date": "2017-08-14", "close": 31.875, "volume": 22811200.0}, {"date": "2017-08-15", "close": 31.755, "volume": 25429320.0}, {"date": "2017-08-16", "close": 31.45, "volume": 33147760.0}, {"date": "2017-08-17", "close": 31.005, "volume": 29588360.0}, {"date": "2017-08-18", "close": 31.16, "volume": 37262060.0}, {"date": "2017-08-21", "close": 31.0, "volume": 20748760.0}, {"date": "2017-08-22", "close": 31.205, "volume": 30339880.0}, {"date": "2017-08-23", "close": 31.34, "volume": 23048720.0}, {"date": "2017-08-24", "close": 31.36, "volume": 20776220.0}, {"date": "2017-08-25", "close": 31.5, "volume": 16428514.0}, {"date": "2017-08-28", "close": 31.36, "volume": 19908696.0}, {"date": "2017-08-29", "close": 31.32, "volume": 17437934.0}, {"date": "2017-08-30", "close": 31.335, "volume": 17277014.0}, {"date": "2017-08-31", "close": 31.485, "volume": 20665940.0}, {"date": "2017-09-01", "close": 31.79, "volume": 23163700.0}, {"date": "2017-09-05", "close": 31.965, "volume": 36208340.0}, {"date": "2017-09-06", "close": 32.485, "volume": 34101460.0}, {"date": "2017-09-07", "close": 32.545, "volume": 17280582.0}, {"date": "2017-09-08", "close": 32.2, "volume": 20525940.0}, {"date": "2017-09-11", "close": 32.505, "volume": 27094900.0}, {"date": "2017-09-12", "close": 32.705, "volume": 18793656.0}, {"date": "2017-09-13", "close": 33.115, "volume": 31745300.0}, {"date": "2017-09-14", "close": 33.275, "volume": 29043620.0}, {"date": "2017-09-15", "close": 32.92, "volume": 24818860.0}, {"date": "2017-09-18", "close": 33.06, "volume": 24964220.0}, {"date": "2017-09-19", "close": 33.195, "volume": 21008020.0}, {"date": "2017-09-20", "close": 33.42, "volume": 36529220.0}, {"date": "2017-09-21", "close": 33.43, "volume": 17608810.0}, {"date": "2017-09-22", "close": 33.6, "volume": 29295380.0}, {"date": "2017-09-25", "close": 34.085, "volume": 29600700.0}, {"date": "2017-09-26", "close": 34.07, "volume": 21421020.0}, {"date": "2017-09-27", "close": 34.215, "volume": 21810880.0}, {"date": "2017-09-28", "close": 34.245, "volume": 23595340.0}, {"date": "2017-09-29", "close": 34.24, "volume": 28554000.0}, {"date": "2017-10-02", "close": 34.23, "volume": 24796480.0}, {"date": "2017-10-03", "close": 34.195, "volume": 14475738.0}, {"date": "2017-10-04", "close": 34.17, "volume": 20394420.0}, {"date": "2017-10-05", "close": 34.325, "volume": 20323500.0}, {"date": "2017-10-06", "close": 34.035, "volume": 23904080.0}, {"date": "2017-10-09", "close": 34.105, "volume": 11527568.0}, {"date": "2017-10-10", "close": 34.135, "volume": 15525726.0}, {"date": "2017-10-11", "close": 34.215, "volume": 20573640.0}, {"date": "2017-10-12", "close": 34.09, "volume": 20362200.0}, {"date": "2017-10-13", "close": 34.07, "volume": 17785804.0}, {"date": "2017-10-16", "close": 34.145, "volume": 15333828.0}, {"date": "2017-10-17", "close": 34.165, "volume": 16753072.0}, {"date": "2017-10-18", "close": 33.925, "volume": 15412124.0}, {"date": "2017-10-19", "close": 33.82, "volume": 15183758.0}, {"date": "2017-10-20", "close": 33.885, "volume": 18846416.0}, {"date": "2017-10-23", "close": 33.71, "volume": 17310626.0}, {"date": "2017-10-24", "close": 33.775, "volume": 19592452.0}, {"date": "2017-10-25", "close": 33.54, "volume": 27044500.0}, {"date": "2017-10-26", "close": 33.61, "volume": 18724346.0}, {"date": "2017-10-27", "close": 33.67, "volume": 32375180.0}, {"date": "2017-10-30", "close": 33.845, "volume": 23229020.0}, {"date": "2017-10-31", "close": 33.955, "volume": 19295954.0}, {"date": "2017-11-01", "close": 34.34, "volume": 34023360.0}, {"date": "2017-11-02", "close": 34.24, "volume": 22655200.0}, {"date": "2017-11-03", "close": 34.34, "volume": 22221760.0}, {"date": "2017-11-06", "close": 35.125, "volume": 38171360.0}, {"date": "2017-11-07", "close": 35.08, "volume": 26816400.0}, {"date": "2017-11-08", "close": 34.91, "volume": 28493240.0}, {"date": "2017-11-09", "close": 35.015, "volume": 25976340.0}, {"date": "2017-11-10", "close": 34.83, "volume": 21013120.0}, {"date": "2017-11-13", "close": 34.63, "volume": 14979068.0}, {"date": "2017-11-14", "close": 34.07, "volume": 33053960.0}, {"date": "2017-11-15", "close": 33.685, "volume": 35380800.0}, {"date": "2017-11-16", "close": 33.55, "volume": 25027520.0}, {"date": "2017-11-17", "close": 33.715, "volume": 18344854.0}, {"date": "2017-11-20", "close": 33.635, "volume": 15570200.0}, {"date": "2017-11-21", "close": 33.71, "volume": 16924728.0}, {"date": "2017-11-22", "close": 33.845, "volume": 18612932.0}, {"date": "2017-11-24", "close": 33.94, "volume": 9981448.0}, {"date": "2017-11-27", "close": 33.595, "volume": 21191680.0}, {"date": "2017-11-28", "close": 33.855, "volume": 24226640.0}, {"date": "2017-11-29", "close": 34.04, "volume": 27198680.0}, {"date": "2017-11-30", "close": 34.55, "volume": 44604760.0}, {"date": "2017-12-01", "close": 34.84, "volume": 42360960.0}, {"date": "2017-12-04", "close": 34.825, "volume": 27150300.0}, {"date": "2017-12-05", "close": 34.675, "volume": 21379520.0}, {"date": "2017-12-06", "close": 34.225, "volume": 24121720.0}, {"date": "2017-12-07", "close": 34.325, "volume": 17280266.0}, {"date": "2017-12-08", "close": 34.64, "volume": 21393220.0}, {"date": "2017-12-11", "close": 34.89, "volume": 22633440.0}, {"date": "2017-12-12", "close": 34.795, "volume": 23516460.0}, {"date": "2017-12-13", "close": 34.745, "volume": 18431498.0}, {"date": "2017-12-14", "close": 34.62, "volume": 23564500.0}, {"date": "2017-12-15", "close": 34.36, "volume": 20303820.0}, {"date": "2017-12-18", "close": 34.625, "volume": 19321370.0}, {"date": "2017-12-19", "close": 34.675, "volume": 13528494.0}, {"date": "2017-12-20", "close": 35.165, "volume": 24507860.0}, {"date": "2017-12-21", "close": 35.91, "volume": 33597140.0}, {"date": "2017-12-22", "close": 35.985, "volume": 21321640.0}, {"date": "2017-12-26", "close": 36.3, "volume": 17211118.0}, {"date": "2017-12-27", "close": 36.18, "volume": 21709800.0}, {"date": "2017-12-28", "close": 36.235, "volume": 15927970.0}, {"date": "2017-12-29", "close": 36.13, "volume": 14675556.0}, {"date": "2018-01-02", "close": 36.725, "volume": 29780700.0}, {"date": "2018-01-03", "close": 37.275, "volume": 38593720.0}, {"date": "2018-01-04", "close": 37.5, "volume": 28610860.0}, {"date": "2018-01-05", "close": 37.485, "volume": 28406520.0}, {"date": "2018-01-08", "close": 37.71, "volume": 19554984.0}, {"date": "2018-01-09", "close": 37.615, "volume": 18468382.0}, {"date": "2018-01-10", "close": 37.57, "volume": 21642140.0}, {"date": "2018-01-11", "close": 38.34, "volume": 36172780.0}, {"date": "2018-01-12", "close": 38.71, "volume": 39633880.0}, {"date": "2018-01-16", "close": 38.22, "volume": 33229900.0}, {"date": "2018-01-17", "close": 38.555, "volume": 28012760.0}, {"date": "2018-01-18", "close": 38.24, "volume": 23029040.0}, {"date": "2018-01-19", "close": 38.19, "volume": 25838240.0}, {"date": "2018-01-22", "close": 39.015, "volume": 34023980.0}, {"date": "2018-01-23", "close": 38.955, "volume": 20366520.0}, {"date": "2018-01-24", "close": 38.85, "volume": 25837060.0}, {"date": "2018-01-25", "close": 38.545, "volume": 23186420.0}, {"date": "2018-01-26", "close": 38.755, "volume": 15503742.0}, {"date": "2018-01-29", "close": 38.17, "volume": 25292800.0}, {"date": "2018-01-30", "close": 37.4, "volume": 45492400.0}, {"date": "2018-01-31", "close": 37.425, "volume": 31528840.0}, {"date": "2018-02-01", "close": 37.81, "volume": 36009280.0}, {"date": "2018-02-02", "close": 36.23, "volume": 61444320.0}, {"date": "2018-02-05", "close": 34.71, "volume": 67376100.0}, {"date": "2018-02-06", "close": 34.985, "volume": 65316440.0}, {"date": "2018-02-07", "close": 34.4, "volume": 49200200.0}, {"date": "2018-02-08", "close": 33.36, "volume": 55527640.0}, {"date": "2018-02-09", "close": 33.335, "volume": 70333720.0}, {"date": "2018-02-12", "close": 33.88, "volume": 49912900.0}, {"date": "2018-02-13", "close": 33.74, "volume": 24547580.0}, {"date": "2018-02-14", "close": 34.23, "volume": 39483680.0}, {"date": "2018-02-15", "close": 34.145, "volume": 32450860.0}, {"date": "2018-02-16", "close": 34.06, "volume": 27581900.0}, {"date": "2018-02-20", "close": 33.875, "volume": 35610220.0}, {"date": "2018-02-21", "close": 33.305, "volume": 25055120.0}, {"date": "2018-02-22", "close": 33.67, "volume": 30660220.0}, {"date": "2018-02-23", "close": 34.4, "volume": 33188700.0}, {"date": "2018-02-26", "close": 34.605, "volume": 24307080.0}, {"date": "2018-02-27", "close": 34.155, "volume": 26891440.0}, {"date": "2018-02-28", "close": 33.37, "volume": 35210060.0}, {"date": "2018-03-01", "close": 33.32, "volume": 45946020.0}, {"date": "2018-03-02", "close": 33.475, "volume": 29157560.0}, {"date": "2018-03-05", "close": 33.83, "volume": 25663060.0}, {"date": "2018-03-06", "close": 33.85, "volume": 31350800.0}, {"date": "2018-03-07", "close": 33.595, "volume": 24719980.0}, {"date": "2018-03-08", "close": 33.585, "volume": 16021034.0}, {"date": "2018-03-09", "close": 34.225, "volume": 22781580.0}, {"date": "2018-03-12", "close": 34.215, "volume": 18967952.0}, {"date": "2018-03-13", "close": 33.97, "volume": 21460260.0}, {"date": "2018-03-14", "close": 33.77, "volume": 22695920.0}, {"date": "2018-03-15", "close": 33.595, "volume": 24817020.0}, {"date": "2018-03-16", "close": 33.655, "volume": 28684160.0}, {"date": "2018-03-19", "close": 33.135, "volume": 29048260.0}, {"date": "2018-03-20", "close": 33.415, "volume": 22517280.0}, {"date": "2018-03-21", "close": 34.29, "volume": 32876600.0}, {"date": "2018-03-22", "close": 33.59, "volume": 36963380.0}, {"date": "2018-03-23", "close": 33.385, "volume": 38416400.0}, {"date": "2018-03-26", "close": 33.985, "volume": 31906380.0}, {"date": "2018-03-27", "close": 33.665, "volume": 27843700.0}, {"date": "2018-03-28", "close": 33.01, "volume": 36453200.0}, {"date": "2018-03-29", "close": 33.705, "volume": 27993840.0}, {"date": "2018-04-02", "close": 33.03, "volume": 37985080.0}, {"date": "2018-04-03", "close": 33.735, "volume": 28226140.0}, {"date": "2018-04-04", "close": 33.69, "volume": 24979100.0}, {"date": "2018-04-05", "close": 34.295, "volume": 27053160.0}, {"date": "2018-04-06", "close": 33.675, "volume": 37501760.0}, {"date": "2018-04-09", "close": 33.835, "volume": 21436060.0}, {"date": "2018-04-10", "close": 34.955, "volume": 45239180.0}, {"date": "2018-04-11", "close": 35.32, "volume": 42351900.0}, {"date": "2018-04-12", "close": 35.315, "volume": 28620280.0}, {"date": "2018-04-13", "close": 35.705, "volume": 26656980.0}, {"date": "2018-04-16", "close": 36.07, "volume": 28039400.0}, {"date": "2018-04-17", "close": 36.21, "volume": 31970360.0}, {"date": "2018-04-18", "close": 36.78, "volume": 34618220.0}, {"date": "2018-04-19", "close": 36.825, "volume": 36300420.0}, {"date": "2018-04-20", "close": 36.65, "volume": 27363060.0}, {"date": "2018-04-23", "close": 36.875, "volume": 29577560.0}, {"date": "2018-04-24", "close": 36.48, "volume": 45557420.0}, {"date": "2018-04-25", "close": 36.77, "volume": 26318240.0}, {"date": "2018-04-26", "close": 37.305, "volume": 24430880.0}, {"date": "2018-04-27", "close": 36.91, "volume": 21078500.0}, {"date": "2018-04-30", "close": 36.905, "volume": 25925860.0}, {"date": "2018-05-01", "close": 36.68, "volume": 27601620.0}, {"date": "2018-05-02", "close": 36.83, "volume": 26269280.0}, {"date": "2018-05-03", "close": 36.745, "volume": 30658760.0}, {"date": "2018-05-04", "close": 36.925, "volume": 27146920.0}, {"date": "2018-05-07", "close": 36.975, "volume": 35984360.0}, {"date": "2018-05-08", "close": 37.265, "volume": 57304320.0}, {"date": "2018-05-09", "close": 38.025, "volume": 49483020.0}, {"date": "2018-05-10", "close": 38.31, "volume": 27778380.0}, {"date": "2018-05-11", "close": 38.365, "volume": 24021020.0}, {"date": "2018-05-14", "close": 38.63, "volume": 20452240.0}, {"date": "2018-05-15", "close": 38.64, "volume": 20963720.0}, {"date": "2018-05-16", "close": 38.775, "volume": 23994000.0}, {"date": "2018-05-17", "close": 39.36, "volume": 32492720.0}, {"date": "2018-05-18", "close": 39.055, "volume": 27052940.0}, {"date": "2018-05-21", "close": 39.455, "volume": 22567360.0}, {"date": "2018-05-22", "close": 38.93, "volume": 33164440.0}, {"date": "2018-05-23", "close": 38.925, "volume": 33010180.0}, {"date": "2018-05-24", "close": 38.285, "volume": 38309300.0}, {"date": "2018-05-25", "close": 37.29, "volume": 64893720.0}, {"date": "2018-05-29", "close": 37.175, "volume": 38647780.0}, {"date": "2018-05-30", "close": 38.3, "volume": 46042540.0}, {"date": "2018-05-31", "close": 38.01, "volume": 26502160.0}, {"date": "2018-06-01", "close": 38.19, "volume": 28204800.0}, {"date": "2018-06-04", "close": 37.86, "volume": 27378140.0}, {"date": "2018-06-05", "close": 37.77, "volume": 27409940.0}, {"date": "2018-06-06", "close": 37.95, "volume": 26498420.0}, {"date": "2018-06-07", "close": 38.525, "volume": 30353820.0}, {"date": "2018-06-08", "close": 38.45, "volume": 22472860.0}, {"date": "2018-06-11", "close": 38.65, "volume": 21435560.0}, {"date": "2018-06-12", "close": 38.355, "volume": 31413760.0}, {"date": "2018-06-13", "close": 38.21, "volume": 25003220.0}, {"date": "2018-06-14", "close": 38.155, "volume": 20559520.0}, {"date": "2018-06-15", "close": 37.085, "volume": 32134840.0}, {"date": "2018-06-18", "close": 37.455, "volume": 26364920.0}, {"date": "2018-06-19", "close": 37.37, "volume": 24661440.0}, {"date": "2018-06-20", "close": 37.535, "volume": 23311860.0}, {"date": "2018-06-21", "close": 36.84, "volume": 30012980.0}, {"date": "2018-06-22", "close": 37.575, "volume": 56606540.0}, {"date": "2018-06-25", "close": 36.82, "volume": 36752640.0}, {"date": "2018-06-26", "close": 37.285, "volume": 27047180.0}, {"date": "2018-06-27", "close": 37.785, "volume": 41147220.0}, {"date": "2018-06-28", "close": 37.735, "volume": 28562960.0}, {"date": "2018-06-29", "close": 37.97, "volume": 26329600.0}, {"date": "2018-07-02", "close": 37.41, "volume": 30581040.0}, {"date": "2018-07-03", "close": 37.645, "volume": 18616354.0}, {"date": "2018-07-05", "close": 37.605, "volume": 19930294.0}, {"date": "2018-07-06", "close": 37.835, "volume": 18620658.0}, {"date": "2018-07-09", "close": 38.4, "volume": 21943420.0}, {"date": "2018-07-10", "close": 38.685, "volume": 21933520.0}, {"date": "2018-07-11", "close": 37.865, "volume": 38707980.0}, {"date": "2018-07-12", "close": 37.93, "volume": 25133560.0}, {"date": "2018-07-13", "close": 38.13, "volume": 22845980.0}, {"date": "2018-07-16", "close": 37.69, "volume": 22776440.0}, {"date": "2018-07-17", "close": 37.54, "volume": 19506366.0}, {"date": "2018-07-18", "close": 37.565, "volume": 30446180.0}, {"date": "2018-07-19", "close": 37.575, "volume": 32117040.0}, {"date": "2018-07-20", "close": 37.445, "volume": 21716640.0}, {"date": "2018-07-23", "close": 37.28, "volume": 15246198.0}, {"date": "2018-07-24", "close": 37.75, "volume": 20325400.0}, {"date": "2018-07-25", "close": 38.065, "volume": 22060760.0}, {"date": "2018-07-26", "close": 38.48, "volume": 24373760.0}, {"date": "2018-07-27", "close": 38.315, "volume": 25281320.0}, {"date": "2018-07-30", "close": 38.63, "volume": 22779520.0}, {"date": "2018-07-31", "close": 38.56, "volume": 22580880.0}, {"date": "2018-08-01", "close": 38.025, "volume": 22345040.0}, {"date": "2018-08-02", "close": 37.815, "volume": 19379426.0}, {"date": "2018-08-03", "close": 37.62, "volume": 15326350.0}, {"date": "2018-08-06", "close": 37.76, "volume": 16398186.0}, {"date": "2018-08-07", "close": 38.04, "volume": 23596580.0}, {"date": "2018-08-08", "close": 37.765, "volume": 18797510.0}, {"date": "2018-08-09", "close": 37.415, "volume": 30452600.0}, {"date": "2018-08-10", "close": 37.645, "volume": 33950360.0}, {"date": "2018-08-13", "close": 37.165, "volume": 19621610.0}, {"date": "2018-08-14", "close": 37.255, "volume": 20873740.0}, {"date": "2018-08-15", "close": 35.955, "volume": 52755500.0}, {"date": "2018-08-16", "close": 36.215, "volume": 50025100.0}, {"date": "2018-08-17", "close": 36.305, "volume": 23062600.0}, {"date": "2018-08-20", "close": 36.55, "volume": 16691484.0}, {"date": "2018-08-21", "close": 36.735, "volume": 18885816.0}, {"date": "2018-08-22", "close": 37.175, "volume": 18689602.0}, {"date": "2018-08-23", "close": 37.0, "volume": 12937788.0}, {"date": "2018-08-24", "close": 37.27, "volume": 15503568.0}, {"date": "2018-08-27", "close": 37.545, "volume": 13952114.0}, {"date": "2018-08-28", "close": 37.385, "volume": 16786938.0}, {"date": "2018-08-29", "close": 37.615, "volume": 15520746.0}, {"date": "2018-08-30", "close": 37.51, "volume": 18500446.0}, {"date": "2018-08-31", "close": 37.22, "volume": 17819118.0}, {"date": "2018-09-04", "close": 37.14, "volume": 30188380.0}, {"date": "2018-09-05", "close": 37.09, "volume": 19196066.0}, {"date": "2018-09-06", "close": 36.405, "volume": 28811880.0}, {"date": "2018-09-07", "close": 36.4, "volume": 20262240.0}, {"date": "2018-09-10", "close": 36.385, "volume": 17801902.0}, {"date": "2018-09-11", "close": 36.73, "volume": 28550620.0}, {"date": "2018-09-12", "close": 36.92, "volume": 25378780.0}, {"date": "2018-09-13", "close": 36.935, "volume": 22074800.0}, {"date": "2018-09-14", "close": 37.13, "volume": 18988352.0}, {"date": "2018-09-17", "close": 37.19, "volume": 29455000.0}, {"date": "2018-09-18", "close": 37.435, "volume": 20444840.0}, {"date": "2018-09-19", "close": 37.55, "volume": 21823000.0}, {"date": "2018-09-20", "close": 37.56, "volume": 25013360.0}, {"date": "2018-09-21", "close": 37.55, "volume": 27403900.0}, {"date": "2018-09-24", "close": 38.1, "volume": 25319200.0}, {"date": "2018-09-25", "close": 38.345, "volume": 25806000.0}, {"date": "2018-09-26", "close": 37.975, "volume": 25457120.0}, {"date": "2018-09-27", "close": 37.975, "volume": 21340300.0}, {"date": "2018-09-28", "close": 37.87, "volume": 29666120.0}, {"date": "2018-10-01", "close": 38.395, "volume": 25425020.0}, {"date": "2018-10-02", "close": 38.435, "volume": 18936114.0}, {"date": "2018-10-03", "close": 38.745, "volume": 26392140.0}, {"date": "2018-10-04", "close": 38.585, "volume": 30382460.0}, {"date": "2018-10-05", "close": 38.58, "volume": 23966160.0}, {"date": "2018-10-08", "close": 38.55, "volume": 23157160.0}, {"date": "2018-10-09", "close": 38.895, "volume": 33633220.0}, {"date": "2018-10-10", "close": 37.675, "volume": 52751360.0}, {"date": "2018-10-11", "close": 36.4, "volume": 71129460.0}, {"date": "2018-10-12", "close": 36.5, "volume": 47039260.0}, {"date": "2018-10-15", "close": 36.195, "volume": 23137780.0}, {"date": "2018-10-16", "close": 36.495, "volume": 29140180.0}, {"date": "2018-10-17", "close": 36.265, "volume": 31608480.0}, {"date": "2018-10-18", "close": 36.085, "volume": 33172440.0}, {"date": "2018-10-19", "close": 35.765, "volume": 27116280.0}, {"date": "2018-10-22", "close": 35.37, "volume": 24558240.0}, {"date": "2018-10-23", "close": 34.445, "volume": 52945780.0}, {"date": "2018-10-24", "close": 33.085, "volume": 56195900.0}, {"date": "2018-10-25", "close": 33.49, "volume": 50666140.0}, {"date": "2018-10-26", "close": 33.24, "volume": 51157880.0}, {"date": "2018-10-29", "close": 32.62, "volume": 48612120.0}, {"date": "2018-10-30", "close": 33.375, "volume": 52777080.0}, {"date": "2018-10-31", "close": 33.58, "volume": 34572600.0}, {"date": "2018-11-01", "close": 33.865, "volume": 42938420.0}, {"date": "2018-11-02", "close": 33.78, "volume": 42407120.0}, {"date": "2018-11-05", "close": 34.345, "volume": 26439280.0}, {"date": "2018-11-06", "close": 34.505, "volume": 26136100.0}, {"date": "2018-11-07", "close": 35.07, "volume": 33325720.0}, {"date": "2018-11-08", "close": 34.31, "volume": 30288420.0}, {"date": "2018-11-09", "close": 34.25, "volume": 45835520.0}, {"date": "2018-11-12", "close": 33.54, "volume": 36080340.0}, {"date": "2018-11-13", "close": 32.77, "volume": 65457000.0}, {"date": "2018-11-14", "close": 32.715, "volume": 45071780.0}, {"date": "2018-11-15", "close": 33.195, "volume": 31345320.0}, {"date": "2018-11-16", "close": 33.59, "volume": 39442800.0}, {"date": "2018-11-19", "close": 33.58, "volume": 31164300.0}, {"date": "2018-11-20", "close": 32.48, "volume": 52644860.0}, {"date": "2018-11-21", "close": 32.99, "volume": 34660040.0}, {"date": "2018-11-23", "close": 31.955, "volume": 28843540.0}, {"date": "2018-11-26", "close": 32.435, "volume": 32772220.0}, {"date": "2018-11-27", "close": 32.345, "volume": 44528500.0}, {"date": "2018-11-28", "close": 32.9, "volume": 42290240.0}, {"date": "2018-11-29", "close": 33.115, "volume": 28826180.0}, {"date": "2018-11-30", "close": 33.055, "volume": 36258040.0}, {"date": "2018-12-03", "close": 33.79, "volume": 43482080.0}, {"date": "2018-12-04", "close": 32.82, "volume": 36592620.0}, {"date": "2018-12-06", "close": 32.215, "volume": 70691140.0}, {"date": "2018-12-07", "close": 32.035, "volume": 54874220.0}, {"date": "2018-12-10", "close": 31.535, "volume": 46764480.0}, {"date": "2018-12-11", "close": 31.545, "volume": 34452020.0}, {"date": "2018-12-12", "close": 31.67, "volume": 38528940.0}, {"date": "2018-12-13", "close": 31.77, "volume": 30596500.0}, {"date": "2018-12-14", "close": 31.045, "volume": 45787240.0}, {"date": "2018-12-17", "close": 30.48, "volume": 41461500.0}, {"date": "2018-12-18", "close": 29.76, "volume": 53213860.0}, {"date": "2018-12-19", "close": 29.41, "volume": 91094520.0}, {"date": "2018-12-20", "close": 28.595, "volume": 77006700.0}, {"date": "2018-12-21", "close": 28.055, "volume": 74787460.0}, {"date": "2018-12-24", "close": 26.92, "volume": 31211840.0}, {"date": "2018-12-26", "close": 28.595, "volume": 58187000.0}, {"date": "2018-12-27", "close": 28.745, "volume": 48741940.0}, {"date": "2018-12-28", "close": 28.525, "volume": 38873640.0}, {"date": "2018-12-31", "close": 28.675, "volume": 37410360.0}, {"date": "2019-01-02", "close": 29.24, "volume": 49767660.0}, {"date": "2019-01-03", "close": 28.95, "volume": 36046180.0}, {"date": "2019-01-04", "close": 29.935, "volume": 42698800.0}, {"date": "2019-01-07", "close": 30.38, "volume": 36112760.0}, {"date": "2019-01-08", "close": 30.615, "volume": 37382760.0}, {"date": "2019-01-09", "close": 31.1, "volume": 37510420.0}, {"date": "2019-01-10", "close": 31.19, "volume": 38291060.0}, {"date": "2019-01-11", "close": 31.005, "volume": 28210980.0}, {"date": "2019-01-14", "close": 30.93, "volume": 26336820.0}, {"date": "2019-01-15", "close": 31.04, "volume": 19641934.0}, {"date": "2019-01-16", "close": 31.0, "volume": 25080360.0}, {"date": "2019-01-17", "close": 31.285, "volume": 20349520.0}, {"date": "2019-01-18", "close": 31.92, "volume": 28346300.0}, {"date": "2019-01-22", "close": 31.225, "volume": 39722740.0}, {"date": "2019-01-23", "close": 30.905, "volume": 42337360.0}, {"date": "2019-01-24", "close": 31.07, "volume": 26098360.0}, {"date": "2019-01-25", "close": 31.465, "volume": 20459780.0}, {"date": "2019-01-28", "close": 31.15, "volume": 24044820.0}, {"date": "2019-01-29", "close": 31.245, "volume": 23768220.0}, {"date": "2019-01-30", "close": 31.685, "volume": 24233080.0}, {"date": "2019-01-31", "close": 31.89, "volume": 35684140.0}, {"date": "2019-02-01", "close": 32.445, "volume": 29539000.0}, {"date": "2019-02-04", "close": 32.52, "volume": 19613734.0}, {"date": "2019-02-05", "close": 32.57, "volume": 15701980.0}, {"date": "2019-02-06", "close": 32.33, "volume": 13607518.0}, {"date": "2019-02-07", "close": 31.615, "volume": 29200100.0}, {"date": "2019-02-08", "close": 31.47, "volume": 21268440.0}, {"date": "2019-02-11", "close": 31.62, "volume": 24985860.0}, {"date": "2019-02-12", "close": 32.02, "volume": 21351980.0}, {"date": "2019-02-13", "close": 32.42, "volume": 26117000.0}, {"date": "2019-02-14", "close": 32.535, "volume": 20426440.0}, {"date": "2019-02-15", "close": 33.06, "volume": 20366280.0}, {"date": "2019-02-19", "close": 33.16, "volume": 17437146.0}, {"date": "2019-02-20", "close": 33.3, "volume": 19869956.0}, {"date": "2019-02-21", "close": 32.785, "volume": 23730100.0}, {"date": "2019-02-22", "close": 32.88, "volume": 19895434.0}, {"date": "2019-02-25", "close": 32.935, "volume": 31808920.0}, {"date": "2019-02-26", "close": 32.83, "volume": 21101360.0}, {"date": "2019-02-27", "close": 32.955, "volume": 20588020.0}, {"date": "2019-02-28", "close": 32.625, "volume": 22498820.0}, {"date": "2019-03-01", "close": 33.225, "volume": 40651620.0}, {"date": "2019-03-04", "close": 33.285, "volume": 39559900.0}, {"date": "2019-03-05", "close": 33.175, "volume": 31601300.0}, {"date": "2019-03-06", "close": 32.755, "volume": 45381000.0}, {"date": "2019-03-07", "close": 32.56, "volume": 46890160.0}, {"date": "2019-03-08", "close": 31.95, "volume": 31237380.0}, {"date": "2019-03-11", "close": 32.45, "volume": 26416440.0}, {"date": "2019-03-12", "close": 32.66, "volume": 22024860.0}, {"date": "2019-03-13", "close": 32.99, "volume": 26411440.0}, {"date": "2019-03-14", "close": 33.025, "volume": 24626340.0}, {"date": "2019-03-15", "close": 32.755, "volume": 24854720.0}, {"date": "2019-03-18", "close": 33.21, "volume": 20134280.0}, {"date": "2019-03-19", "close": 33.12, "volume": 24207400.0}, {"date": "2019-03-20", "close": 33.41, "volume": 27319900.0}, {"date": "2019-03-21", "close": 33.645, "volume": 35755800.0}, {"date": "2019-03-22", "close": 32.735, "volume": 39949660.0}, {"date": "2019-03-25", "close": 32.75, "volume": 24692560.0}, {"date": "2019-03-26", "close": 33.22, "volume": 23029300.0}, {"date": "2019-03-27", "close": 32.985, "volume": 19165294.0}, {"date": "2019-03-28", "close": 33.11, "volume": 18298318.0}, {"date": "2019-03-29", "close": 33.06, "volume": 20063760.0}, {"date": "2019-04-01", "close": 33.495, "volume": 24817900.0}, {"date": "2019-04-02", "close": 33.265, "volume": 22293120.0}, {"date": "2019-04-03", "close": 32.945, "volume": 23978580.0}, {"date": "2019-04-04", "close": 33.22, "volume": 21008680.0}, {"date": "2019-04-05", "close": 33.805, "volume": 34530800.0}, {"date": "2019-04-08", "close": 33.955, "volume": 21201200.0}, {"date": "2019-04-09", "close": 33.54, "volume": 29074780.0}, {"date": "2019-04-10", "close": 33.665, "volume": 18751198.0}, {"date": "2019-04-11", "close": 33.69, "volume": 21817140.0}, {"date": "2019-04-12", "close": 33.78, "volume": 30845040.0}, {"date": "2019-04-15", "close": 33.58, "volume": 16601362.0}, {"date": "2019-04-16", "close": 33.8, "volume": 16260460.0}, {"date": "2019-04-17", "close": 33.755, "volume": 21863280.0}, {"date": "2019-04-18", "close": 33.595, "volume": 19516522.0}, {"date": "2019-04-22", "close": 34.305, "volume": 28327380.0}, {"date": "2019-04-23", "close": 34.25, "volume": 20423260.0}, {"date": "2019-04-24", "close": 33.65, "volume": 22035280.0}, {"date": "2019-04-25", "close": 33.545, "volume": 24121800.0}, {"date": "2019-04-26", "close": 33.11, "volume": 33673760.0}, {"date": "2019-04-29", "close": 33.08, "volume": 25946580.0}, {"date": "2019-04-30", "close": 33.055, "volume": 28651080.0}, {"date": "2019-05-01", "close": 32.395, "volume": 44311980.0}, {"date": "2019-05-02", "close": 31.83, "volume": 56066020.0}, {"date": "2019-05-03", "close": 32.125, "volume": 39249120.0}, {"date": "2019-05-06", "close": 32.155, "volume": 40689320.0}, {"date": "2019-05-07", "close": 31.875, "volume": 30129440.0}, {"date": "2019-05-08", "close": 31.875, "volume": 19647414.0}, {"date": "2019-05-09", "close": 31.875, "volume": 28819080.0}, {"date": "2019-05-10", "close": 32.025, "volume": 26149900.0}, {"date": "2019-05-13", "close": 31.475, "volume": 28140040.0}, {"date": "2019-05-14", "close": 31.86, "volume": 18483912.0}, {"date": "2019-05-15", "close": 32.025, "volume": 20184680.0}, {"date": "2019-05-16", "close": 32.2, "volume": 18753238.0}, {"date": "2019-05-17", "close": 31.875, "volume": 21111600.0}, {"date": "2019-05-20", "close": 31.89, "volume": 16372648.0}, {"date": "2019-05-21", "close": 32.26, "volume": 36760900.0}, {"date": "2019-05-22", "close": 31.76, "volume": 19274242.0}, {"date": "2019-05-23", "close": 30.695, "volume": 47927220.0}, {"date": "2019-05-24", "close": 30.81, "volume": 20306760.0}, {"date": "2019-05-28", "close": 30.49, "volume": 25861280.0}, {"date": "2019-05-29", "close": 30.295, "volume": 33903180.0}, {"date": "2019-05-30", "close": 29.91, "volume": 30347720.0}, {"date": "2019-05-31", "close": 29.385, "volume": 43797080.0}, {"date": "2019-06-03", "close": 29.76, "volume": 36049320.0}, {"date": "2019-06-04", "close": 30.275, "volume": 29486860.0}, {"date": "2019-06-05", "close": 29.94, "volume": 31764100.0}, {"date": "2019-06-06", "close": 30.495, "volume": 64787840.0}, {"date": "2019-06-07", "close": 30.635, "volume": 31548140.0}, {"date": "2019-06-10", "close": 30.725, "volume": 19675650.0}, {"date": "2019-06-11", "close": 30.785, "volume": 19045258.0}, {"date": "2019-06-12", "close": 30.35, "volume": 27632900.0}, {"date": "2019-06-13", "close": 30.705, "volume": 24383880.0}, {"date": "2019-06-14", "close": 30.505, "volume": 15832832.0}, {"date": "2019-06-17", "close": 30.76, "volume": 17590496.0}, {"date": "2019-06-18", "close": 31.185, "volume": 34444280.0}, {"date": "2019-06-19", "close": 31.15, "volume": 17655330.0}, {"date": "2019-06-20", "close": 31.84, "volume": 51907940.0}, {"date": "2019-06-21", "close": 31.78, "volume": 32712660.0}, {"date": "2019-06-24", "close": 31.495, "volume": 20793340.0}, {"date": "2019-06-25", "close": 31.245, "volume": 23774660.0}, {"date": "2019-06-26", "close": 31.725, "volume": 28653560.0}, {"date": "2019-06-27", "close": 31.49, "volume": 21218000.0}, {"date": "2019-06-28", "close": 31.855, "volume": 34739480.0}, {"date": "2019-07-01", "close": 31.885, "volume": 29827720.0}, {"date": "2019-07-02", "close": 31.375, "volume": 24201040.0}, {"date": "2019-07-03", "close": 31.5, "volume": 13974692.0}, {"date": "2019-07-05", "close": 31.545, "volume": 14726712.0}, {"date": "2019-07-08", "close": 31.59, "volume": 17256964.0}, {"date": "2019-07-09", "close": 31.615, "volume": 14976262.0}, {"date": "2019-07-10", "close": 32.02, "volume": 23534760.0}, {"date": "2019-07-11", "close": 32.085, "volume": 25362680.0}, {"date": "2019-07-12", "close": 32.22, "volume": 16162748.0}, {"date": "2019-07-15", "close": 31.93, "volume": 19077892.0}, {"date": "2019-07-16", "close": 31.59, "volume": 21174100.0}, {"date": "2019-07-17", "close": 31.23, "volume": 27329320.0}, {"date": "2019-07-18", "close": 31.235, "volume": 25511140.0}, {"date": "2019-07-19", "close": 31.38, "volume": 19930578.0}, {"date": "2019-07-22", "close": 31.525, "volume": 15688368.0}, {"date": "2019-07-23", "close": 31.61, "volume": 14537636.0}, {"date": "2019-07-24", "close": 31.745, "volume": 19815468.0}, {"date": "2019-07-25", "close": 31.385, "volume": 20140700.0}, {"date": "2019-07-26", "close": 31.225, "volume": 19307646.0}, {"date": "2019-07-29", "close": 31.1, "volume": 16569876.0}, {"date": "2019-07-30", "close": 31.45, "volume": 21602700.0}, {"date": "2019-07-31", "close": 31.35, "volume": 30556080.0}, {"date": "2019-08-01", "close": 30.64, "volume": 50381200.0}, {"date": "2019-08-02", "close": 30.2, "volume": 43399860.0}, {"date": "2019-08-05", "close": 29.3, "volume": 55153780.0}, {"date": "2019-08-06", "close": 29.265, "volume": 33995020.0}, {"date": "2019-08-07", "close": 29.045, "volume": 49604380.0}, {"date": "2019-08-08", "close": 29.88, "volume": 46535680.0}, {"date": "2019-08-09", "close": 29.55, "volume": 29186440.0}, {"date": "2019-08-12", "close": 29.175, "volume": 43837680.0}, {"date": "2019-08-13", "close": 29.47, "volume": 28795460.0}, {"date": "2019-08-14", "close": 28.315, "volume": 47299460.0}, {"date": "2019-08-15", "close": 28.14, "volume": 28612180.0}, {"date": "2019-08-16", "close": 28.51, "volume": 42900620.0}, {"date": "2019-08-19", "close": 29.14, "volume": 27763740.0}, {"date": "2019-08-20", "close": 28.895, "volume": 19043756.0}, {"date": "2019-08-21", "close": 29.08, "volume": 24074800.0}, {"date": "2019-08-22", "close": 28.95, "volume": 18707042.0}, {"date": "2019-08-23", "close": 27.98, "volume": 48818280.0}, {"date": "2019-08-26", "close": 28.1, "volume": 21613160.0}, {"date": "2019-08-27", "close": 27.925, "volume": 23667480.0}, {"date": "2019-08-28", "close": 28.325, "volume": 31393080.0}, {"date": "2019-08-29", "close": 28.74, "volume": 24664620.0}, {"date": "2019-08-30", "close": 28.74, "volume": 26044680.0}, {"date": "2019-09-03", "close": 28.6, "volume": 27929600.0}, {"date": "2019-09-04", "close": 29.0, "volume": 22382240.0}, {"date": "2019-09-05", "close": 29.36, "volume": 29077040.0}, {"date": "2019-09-06", "close": 29.515, "volume": 24468660.0}, {"date": "2019-09-09", "close": 30.105, "volume": 49514460.0}, {"date": "2019-09-10", "close": 30.46, "volume": 51436060.0}, {"date": "2019-09-11", "close": 30.49, "volume": 45504040.0}, {"date": "2019-09-12", "close": 30.3, "volume": 38119040.0}, {"date": "2019-09-13", "close": 30.54, "volume": 28123160.0}, {"date": "2019-09-16", "close": 31.565, "volume": 61355620.0}, {"date": "2019-09-17", "close": 31.125, "volume": 52946360.0}, {"date": "2019-09-18", "close": 30.975, "volume": 23235180.0}, {"date": "2019-09-19", "close": 30.895, "volume": 28058880.0}, {"date": "2019-09-20", "close": 30.64, "volume": 40329240.0}, {"date": "2019-09-23", "close": 30.65, "volume": 18674120.0}, {"date": "2019-09-24", "close": 30.165, "volume": 41149780.0}, {"date": "2019-09-25", "close": 30.215, "volume": 20286540.0}, {"date": "2019-09-26", "close": 29.82, "volume": 28176680.0}, {"date": "2019-09-27", "close": 29.815, "volume": 31265260.0}, {"date": "2019-09-30", "close": 29.6, "volume": 39638940.0}, {"date": "2019-10-01", "close": 28.915, "volume": 32936260.0}, {"date": "2019-10-02", "close": 28.205, "volume": 38561340.0}, {"date": "2019-10-03", "close": 28.51, "volume": 42373780.0}, {"date": "2019-10-04", "close": 28.69, "volume": 22122940.0}, {"date": "2019-10-07", "close": 28.435, "volume": 24608800.0}, {"date": "2019-10-08", "close": 27.95, "volume": 41604540.0}, {"date": "2019-10-09", "close": 28.205, "volume": 17869880.0}, {"date": "2019-10-10", "close": 28.56, "volume": 20750060.0}, {"date": "2019-10-11", "close": 28.945, "volume": 48391500.0}, {"date": "2019-10-14", "close": 28.93, "volume": 24333660.0}, {"date": "2019-10-15", "close": 29.05, "volume": 22534660.0}, {"date": "2019-10-16", "close": 28.645, "volume": 24011060.0}, {"date": "2019-10-17", "close": 28.665, "volume": 24578720.0}, {"date": "2019-10-18", "close": 28.515, "volume": 20556320.0}, {"date": "2019-10-21", "close": 29.025, "volume": 21006980.0}, {"date": "2019-10-22", "close": 29.4, "volume": 42216980.0}, {"date": "2019-10-23", "close": 29.645, "volume": 24427240.0}, {"date": "2019-10-24", "close": 29.52, "volume": 26411100.0}, {"date": "2019-10-25", "close": 29.76, "volume": 23749960.0}, {"date": "2019-10-28", "close": 29.59, "volume": 23513100.0}, {"date": "2019-10-29", "close": 29.71, "volume": 26936840.0}, {"date": "2019-10-30", "close": 29.105, "volume": 31013380.0}, {"date": "2019-10-31", "close": 28.98, "volume": 30064880.0}, {"date": "2019-11-01", "close": 29.64, "volume": 26620200.0}, {"date": "2019-11-04", "close": 30.605, "volume": 43060420.0}, {"date": "2019-11-05", "close": 30.645, "volume": 35110120.0}, {"date": "2019-11-06", "close": 30.02, "volume": 35655800.0}, {"date": "2019-11-07", "close": 30.47, "volume": 26483420.0}, {"date": "2019-11-08", "close": 30.345, "volume": 20779700.0}, {"date": "2019-11-11", "close": 30.175, "volume": 28960940.0}, {"date": "2019-11-12", "close": 30.02, "volume": 25082500.0}, {"date": "2019-11-13", "close": 29.89, "volume": 21587900.0}, {"date": "2019-11-14", "close": 29.81, "volume": 16233954.0}, {"date": "2019-11-15", "close": 30.04, "volume": 18366926.0}, {"date": "2019-11-18", "close": 29.675, "volume": 25509620.0}, {"date": "2019-11-19", "close": 29.235, "volume": 30760720.0}, {"date": "2019-11-20", "close": 29.53, "volume": 34294260.0}, {"date": "2019-11-21", "close": 30.015, "volume": 31283360.0}, {"date": "2019-11-22", "close": 29.915, "volume": 22983960.0}, {"date": "2019-11-25", "close": 29.945, "volume": 24676320.0}, {"date": "2019-11-26", "close": 29.67, "volume": 26806320.0}, {"date": "2019-11-27", "close": 29.745, "volume": 19336548.0}, {"date": "2019-11-29", "close": 29.445, "volume": 15660452.0}, {"date": "2019-12-02", "close": 29.445, "volume": 30781980.0}, {"date": "2019-12-03", "close": 29.005, "volume": 34256620.0}, {"date": "2019-12-04", "close": 29.44, "volume": 34860840.0}, {"date": "2019-12-05", "close": 29.3, "volume": 21788320.0}, {"date": "2019-12-06", "close": 29.86, "volume": 33459300.0}, {"date": "2019-12-09", "close": 29.825, "volume": 17678118.0}, {"date": "2019-12-10", "close": 29.885, "volume": 17572276.0}, {"date": "2019-12-11", "close": 29.835, "volume": 24872680.0}, {"date": "2019-12-12", "close": 30.385, "volume": 44984740.0}, {"date": "2019-12-13", "close": 30.155, "volume": 22744900.0}, {"date": "2019-12-16", "close": 30.56, "volume": 22273640.0}, {"date": "2019-12-17", "close": 30.58, "volume": 46309440.0}, {"date": "2019-12-18", "close": 30.695, "volume": 25884100.0}, {"date": "2019-12-19", "close": 30.685, "volume": 25540200.0}, {"date": "2019-12-20", "close": 30.68, "volume": 34840100.0}, {"date": "2019-12-23", "close": 30.995, "volume": 26949180.0}, {"date": "2019-12-24", "close": 30.98, "volume": 10074878.0}, {"date": "2019-12-26", "close": 30.97, "volume": 20314340.0}, {"date": "2019-12-27", "close": 30.84, "volume": 21437680.0}, {"date": "2019-12-30", "close": 29.85, "volume": 29265940.0}, {"date": "2019-12-31", "close": 30.02, "volume": 21458040.0}, {"date": "2020-01-02", "close": 30.29, "volume": 23893940.0}, {"date": "2020-01-03", "close": 30.2, "volume": 59031240.0}, {"date": "2020-01-06", "close": 30.435, "volume": 44921420.0}, {"date": "2020-01-07", "close": 30.355, "volume": 22986780.0}, {"date": "2020-01-08", "close": 29.855, "volume": 38076160.0}, {"date": "2020-01-09", "close": 30.075, "volume": 30735200.0}, {"date": "2020-01-10", "close": 29.905, "volume": 18302704.0}, {"date": "2020-01-13", "close": 29.915, "volume": 17559382.0}, {"date": "2020-01-14", "close": 29.92, "volume": 34679740.0}, {"date": "2020-01-15", "close": 29.7, "volume": 21661600.0}, {"date": "2020-01-16", "close": 29.75, "volume": 16448974.0}, {"date": "2020-01-17", "close": 29.56, "volume": 23818240.0}, {"date": "2020-01-21", "close": 29.03, "volume": 34709120.0}, {"date": "2020-01-22", "close": 28.75, "volume": 29355440.0}, {"date": "2020-01-23", "close": 28.64, "volume": 26556020.0}, {"date": "2020-01-24", "close": 28.31, "volume": 40781120.0}, {"date": "2020-01-27", "close": 27.525, "volume": 43365080.0}, {"date": "2020-01-28", "close": 27.65, "volume": 28600140.0}, {"date": "2020-01-29", "close": 27.36, "volume": 27497900.0}, {"date": "2020-01-30", "close": 27.58, "volume": 48861100.0}, {"date": "2020-01-31", "close": 26.72, "volume": 66861060.0}, {"date": "2020-02-03", "close": 26.37, "volume": 42580860.0}, {"date": "2020-02-04", "close": 26.465, "volume": 39639680.0}, {"date": "2020-02-05", "close": 27.46, "volume": 68763940.0}, {"date": "2020-02-06", "close": 27.18, "volume": 30801260.0}, {"date": "2020-02-07", "close": 26.99, "volume": 27387380.0}, {"date": "2020-02-10", "close": 26.855, "volume": 29281180.0}, {"date": "2020-02-11", "close": 27.155, "volume": 27689180.0}, {"date": "2020-02-12", "close": 27.52, "volume": 34399620.0}, {"date": "2020-02-13", "close": 27.435, "volume": 23949780.0}, {"date": "2020-02-14", "close": 27.29, "volume": 25040220.0}, {"date": "2020-02-18", "close": 27.065, "volume": 32629820.0}, {"date": "2020-02-19", "close": 27.425, "volume": 24910860.0}, {"date": "2020-02-20", "close": 27.395, "volume": 26101660.0}, {"date": "2020-02-21", "close": 27.07, "volume": 27616420.0}, {"date": "2020-02-24", "close": 25.82, "volume": 66075000.0}, {"date": "2020-02-25", "close": 24.68, "volume": 85674660.0}, {"date": "2020-02-26", "close": 23.935, "volume": 97656620.0}, {"date": "2020-02-27", "close": 22.655, "volume": 122557460.0}, {"date": "2020-02-28", "close": 22.635, "volume": 137528640.0}, {"date": "2020-03-02", "close": 23.55, "volume": 73285340.0}, {"date": "2020-03-03", "close": 22.83, "volume": 97190620.0}, {"date": "2020-03-04", "close": 23.37, "volume": 48969080.0}, {"date": "2020-03-05", "close": 22.515, "volume": 58774640.0}, {"date": "2020-03-06", "close": 21.25, "volume": 123034820.0}, {"date": "2020-03-09", "close": 16.97, "volume": 133113900.0}, {"date": "2020-03-10", "close": 17.775, "volume": 96862280.0}, {"date": "2020-03-11", "close": 16.835, "volume": 86985740.0}, {"date": "2020-03-12", "close": 14.735, "volume": 77658140.0}, {"date": "2020-03-13", "close": 16.095, "volume": 68196840.0}, {"date": "2020-03-16", "close": 13.905, "volume": 80467180.0}, {"date": "2020-03-17", "close": 14.0, "volume": 90887120.0}, {"date": "2020-03-18", "close": 11.99, "volume": 104271620.0}, {"date": "2020-03-19", "close": 12.805, "volume": 104452920.0}, {"date": "2020-03-20", "close": 12.93, "volume": 116714460.0}, {"date": "2020-03-23", "close": 11.785, "volume": 96520420.0}, {"date": "2020-03-24", "close": 13.675, "volume": 89022160.0}, {"date": "2020-03-25", "close": 14.32, "volume": 104869800.0}, {"date": "2020-03-26", "close": 15.195, "volume": 93836140.0}, {"date": "2020-03-27", "close": 14.165, "volume": 73056840.0}, {"date": "2020-03-30", "close": 14.31, "volume": 84254800.0}, {"date": "2020-03-31", "close": 14.53, "volume": 68701220.0}, {"date": "2020-04-01", "close": 13.81, "volume": 47652920.0}, {"date": "2020-04-02", "close": 15.075, "volume": 146256300.0}, {"date": "2020-04-03", "close": 14.915, "volume": 127668660.0}, {"date": "2020-04-06", "close": 15.705, "volume": 76041440.0}, {"date": "2020-04-07", "close": 16.04, "volume": 103019000.0}, {"date": "2020-04-08", "close": 17.11, "volume": 83811620.0}, {"date": "2020-04-09", "close": 16.955, "volume": 182763080.0}, {"date": "2020-04-13", "close": 16.9, "volume": 67685680.0}, {"date": "2020-04-14", "close": 16.82, "volume": 72648140.0}, {"date": "2020-04-15", "close": 16.03, "volume": 73421080.0}, {"date": "2020-04-16", "close": 15.345, "volume": 64605800.0}, {"date": "2020-04-17", "close": 16.975, "volume": 91706880.0}, {"date": "2020-04-20", "close": 16.445, "volume": 112789940.0}, {"date": "2020-04-21", "close": 16.155, "volume": 120861520.0}, {"date": "2020-04-22", "close": 16.73, "volume": 73788280.0}, {"date": "2020-04-23", "close": 17.27, "volume": 83207300.0}, {"date": "2020-04-24", "close": 17.31, "volume": 64883040.0}, {"date": "2020-04-27", "close": 17.685, "volume": 46576080.0}, {"date": "2020-04-28", "close": 18.09, "volume": 59138020.0}, {"date": "2020-04-29", "close": 19.43, "volume": 71074980.0}, {"date": "2020-04-30", "close": 19.0, "volume": 84040120.0}, {"date": "2020-05-01", "close": 17.925, "volume": 58531860.0}, {"date": "2020-05-04", "close": 18.545, "volume": 52780460.0}, {"date": "2020-05-05", "close": 18.56, "volume": 68733440.0}, {"date": "2020-05-06", "close": 18.075, "volume": 47350100.0}, {"date": "2020-05-07", "close": 18.545, "volume": 48481000.0}, {"date": "2020-05-08", "close": 19.39, "volume": 49681160.0}, {"date": "2020-05-11", "close": 19.05, "volume": 46531320.0}, {"date": "2020-05-12", "close": 18.715, "volume": 56128980.0}, {"date": "2020-05-13", "close": 17.865, "volume": 68994880.0}, {"date": "2020-05-14", "close": 18.065, "volume": 61968380.0}, {"date": "2020-05-15", "close": 17.995, "volume": 54427720.0}, {"date": "2020-05-18", "close": 19.465, "volume": 73194800.0}, {"date": "2020-05-19", "close": 18.92, "volume": 53940640.0}, {"date": "2020-05-20", "close": 19.675, "volume": 54521300.0}, {"date": "2020-05-21", "close": 19.36, "volume": 56241740.0}, {"date": "2020-05-22", "close": 19.24, "volume": 38495000.0}, {"date": "2020-05-26", "close": 19.775, "volume": 74888560.0}, {"date": "2020-05-27", "close": 20.03, "volume": 71225660.0}, {"date": "2020-05-28", "close": 19.47, "volume": 54358820.0}, {"date": "2020-05-29", "close": 19.38, "volume": 71509660.0}, {"date": "2020-06-01", "close": 19.72, "volume": 47739540.0}, {"date": "2020-06-02", "close": 20.27, "volume": 50318460.0}, {"date": "2020-06-03", "close": 20.865, "volume": 54601740.0}, {"date": "2020-06-04", "close": 20.87, "volume": 54849440.0}, {"date": "2020-06-05", "close": 22.42, "volume": 100393400.0}, {"date": "2020-06-08", "close": 23.43, "volume": 95069420.0}, {"date": "2020-06-09", "close": 22.55, "volume": 87399000.0}, {"date": "2020-06-10", "close": 21.44, "volume": 80976900.0}, {"date": "2020-06-11", "close": 19.42, "volume": 96304480.0}, {"date": "2020-06-12", "close": 19.91, "volume": 85635060.0}, {"date": "2020-06-15", "close": 19.97, "volume": 65705600.0}, {"date": "2020-06-16", "close": 20.545, "volume": 64093400.0}, {"date": "2020-06-17", "close": 19.845, "volume": 46736060.0}, {"date": "2020-06-18", "close": 20.09, "volume": 36937860.0}, {"date": "2020-06-19", "close": 19.785, "volume": 53934180.0}, {"date": "2020-06-22", "close": 19.625, "volume": 38896400.0}, {"date": "2020-06-23", "close": 19.645, "volume": 29611660.0}, {"date": "2020-06-24", "close": 18.555, "volume": 64725940.0}, {"date": "2020-06-25", "close": 18.91, "volume": 48034440.0}, {"date": "2020-06-26", "close": 18.255, "volume": 67722200.0}, {"date": "2020-06-29", "close": 18.5, "volume": 38905640.0}, {"date": "2020-06-30", "close": 18.925, "volume": 41886880.0}, {"date": "2020-07-01", "close": 18.465, "volume": 49146840.0}, {"date": "2020-07-02", "close": 18.67, "volume": 41558340.0}, {"date": "2020-07-06", "close": 18.725, "volume": 45084340.0}, {"date": "2020-07-07", "close": 18.13, "volume": 41821820.0}, {"date": "2020-07-08", "close": 18.115, "volume": 41301720.0}, {"date": "2020-07-09", "close": 17.22, "volume": 61087160.0}, {"date": "2020-07-10", "close": 17.77, "volume": 50455940.0}, {"date": "2020-07-13", "close": 17.675, "volume": 74447560.0}, {"date": "2020-07-14", "close": 18.295, "volume": 68442240.0}, {"date": "2020-07-15", "close": 18.69, "volume": 51805060.0}, {"date": "2020-07-16", "close": 18.605, "volume": 37645520.0}, {"date": "2020-07-17", "close": 18.345, "volume": 35433800.0}, {"date": "2020-07-20", "close": 18.04, "volume": 40153040.0}, {"date": "2020-07-21", "close": 19.13, "volume": 72377680.0}, {"date": "2020-07-22", "close": 18.895, "volume": 39243380.0}, {"date": "2020-07-23", "close": 18.86, "volume": 42087780.0}, {"date": "2020-07-24", "close": 18.755, "volume": 39901140.0}, {"date": "2020-07-27", "close": 18.775, "volume": 36461980.0}, {"date": "2020-07-28", "close": 18.455, "volume": 35553780.0}, {"date": "2020-07-29", "close": 18.84, "volume": 34430040.0}, {"date": "2020-07-30", "close": 18.1, "volume": 65667440.0}, {"date": "2020-07-31", "close": 18.015, "volume": 49548840.0}, {"date": "2020-08-03", "close": 18.08, "volume": 42211080.0}, {"date": "2020-08-04", "close": 18.52, "volume": 45144260.0}, {"date": "2020-08-05", "close": 18.715, "volume": 61527000.0}, {"date": "2020-08-06", "close": 18.565, "volume": 38381480.0}, {"date": "2020-08-07", "close": 18.59, "volume": 36753160.0}, {"date": "2020-08-10", "close": 19.165, "volume": 52616140.0}, {"date": "2020-08-11", "close": 19.1, "volume": 53026280.0}, {"date": "2020-08-12", "close": 19.29, "volume": 51067740.0}, {"date": "2020-08-13", "close": 18.915, "volume": 31522100.0}, {"date": "2020-08-14", "close": 19.095, "volume": 26559320.0}, {"date": "2020-08-17", "close": 18.985, "volume": 28511640.0}, {"date": "2020-08-18", "close": 18.745, "volume": 28697540.0}, {"date": "2020-08-19", "close": 18.53, "volume": 29587880.0}, {"date": "2020-08-20", "close": 18.13, "volume": 38215380.0}, {"date": "2020-08-21", "close": 18.015, "volume": 34695580.0}, {"date": "2020-08-24", "close": 18.51, "volume": 49653980.0}, {"date": "2020-08-25", "close": 18.25, "volume": 40237100.0}, {"date": "2020-08-26", "close": 17.865, "volume": 36002440.0}, {"date": "2020-08-27", "close": 17.9, "volume": 44519300.0}, {"date": "2020-08-28", "close": 18.22, "volume": 29150100.0}, {"date": "2020-08-31", "close": 17.825, "volume": 37583080.0}, {"date": "2020-09-01", "close": 17.705, "volume": 36521900.0}, {"date": "2020-09-02", "close": 17.62, "volume": 47700940.0}, {"date": "2020-09-03", "close": 17.49, "volume": 78884640.0}, {"date": "2020-09-04", "close": 17.435, "volume": 68682040.0}, {"date": "2020-09-08", "close": 16.8, "volume": 98437700.0}, {"date": "2020-09-09", "close": 16.915, "volume": 49955240.0}, {"date": "2020-09-10", "close": 16.295, "volume": 74006680.0}, {"date": "2020-09-11", "close": 16.31, "volume": 50794540.0}, {"date": "2020-09-14", "close": 16.435, "volume": 38888420.0}, {"date": "2020-09-15", "close": 16.315, "volume": 51220880.0}, {"date": "2020-09-16", "close": 16.97, "volume": 71798040.0}, {"date": "2020-09-17", "close": 16.995, "volume": 44713480.0}, {"date": "2020-09-18", "close": 16.805, "volume": 52812740.0}, {"date": "2020-09-21", "close": 15.985, "volume": 61439160.0}, {"date": "2020-09-22", "close": 15.82, "volume": 44697440.0}, {"date": "2020-09-23", "close": 15.105, "volume": 52969200.0}, {"date": "2020-09-24", "close": 15.1, "volume": 70487560.0}, {"date": "2020-09-25", "close": 15.09, "volume": 55116860.0}, {"date": "2020-09-28", "close": 15.445, "volume": 52751940.0}, {"date": "2020-09-29", "close": 15.02, "volume": 47602980.0}, {"date": "2020-09-30", "close": 14.975, "volume": 49148980.0}, {"date": "2020-10-01", "close": 14.515, "volume": 56730500.0}, {"date": "2020-10-02", "close": 14.655, "volume": 57410420.0}, {"date": "2020-10-05", "close": 15.095, "volume": 63144460.0}, {"date": "2020-10-06", "close": 14.87, "volume": 62223100.0}, {"date": "2020-10-07", "close": 15.08, "volume": 42086040.0}, {"date": "2020-10-08", "close": 15.645, "volume": 61126140.0}, {"date": "2020-10-09", "close": 15.395, "volume": 51035880.0}, {"date": "2020-10-12", "close": 15.435, "volume": 33369200.0}, {"date": "2020-10-13", "close": 15.195, "volume": 50767540.0}, {"date": "2020-10-14", "close": 15.26, "volume": 54490960.0}, {"date": "2020-10-15", "close": 15.445, "volume": 40721160.0}, {"date": "2020-10-16", "close": 15.095, "volume": 37422980.0}, {"date": "2020-10-19", "close": 14.775, "volume": 50372100.0}, {"date": "2020-10-20", "close": 14.95, "volume": 45987560.0}, {"date": "2020-10-21", "close": 14.665, "volume": 49315260.0}, {"date": "2020-10-22", "close": 15.27, "volume": 65655420.0}, {"date": "2020-10-23", "close": 15.195, "volume": 49975460.0}, {"date": "2020-10-26", "close": 14.65, "volume": 60801940.0}, {"date": "2020-10-27", "close": 14.46, "volume": 43193520.0}, {"date": "2020-10-28", "close": 13.855, "volume": 81098180.0}, {"date": "2020-10-29", "close": 14.28, "volume": 74504220.0}, {"date": "2020-10-30", "close": 14.36, "volume": 75807440.0}, {"date": "2020-11-02", "close": 14.85, "volume": 83786220.0}, {"date": "2020-11-03", "close": 14.765, "volume": 69754900.0}, {"date": "2020-11-04", "close": 14.785, "volume": 87227300.0}, {"date": "2020-11-05", "close": 14.785, "volume": 63591520.0}, {"date": "2020-11-06", "close": 14.465, "volume": 66446440.0}, {"date": "2020-11-09", "close": 16.53, "volume": 198713420.0}, {"date": "2020-11-10", "close": 17.065, "volume": 146676200.0}, {"date": "2020-11-11", "close": 16.89, "volume": 93085000.0}, {"date": "2020-11-12", "close": 16.345, "volume": 77197220.0}, {"date": "2020-11-13", "close": 16.94, "volume": 78881980.0}, {"date": "2020-11-16", "close": 18.055, "volume": 95865320.0}, {"date": "2020-11-17", "close": 18.24, "volume": 78020120.0}, {"date": "2020-11-18", "close": 17.71, "volume": 82000360.0}, {"date": "2020-11-19", "close": 18.0, "volume": 65872420.0}, {"date": "2020-11-20", "close": 17.905, "volume": 39506500.0}, {"date": "2020-11-23", "close": 19.17, "volume": 76324680.0}, {"date": "2020-11-24", "close": 20.155, "volume": 106932060.0}, {"date": "2020-11-25", "close": 19.685, "volume": 71352340.0}, {"date": "2020-11-27", "close": 19.455, "volume": 37510720.0}, {"date": "2020-11-30", "close": 18.38, "volume": 83087120.0}, {"date": "2020-12-01", "close": 18.465, "volume": 68958940.0}, {"date": "2020-12-02", "close": 19.065, "volume": 75483600.0}, {"date": "2020-12-03", "close": 19.265, "volume": 72975340.0}, {"date": "2020-12-04", "close": 20.315, "volume": 103700460.0}, {"date": "2020-12-07", "close": 19.84, "volume": 69313200.0}, {"date": "2020-12-08", "close": 20.135, "volume": 57854700.0}, {"date": "2020-12-09", "close": 20.18, "volume": 86691780.0}, {"date": "2020-12-10", "close": 20.8, "volume": 77604380.0}, {"date": "2020-12-11", "close": 20.56, "volume": 56152200.0}, {"date": "2020-12-14", "close": 19.84, "volume": 79884340.0}, {"date": "2020-12-15", "close": 20.23, "volume": 58691520.0}, {"date": "2020-12-16", "close": 20.13, "volume": 47628860.0}, {"date": "2020-12-17", "close": 20.035, "volume": 46363380.0}, {"date": "2020-12-18", "close": 19.7, "volume": 73140300.0}, {"date": "2020-12-21", "close": 19.065, "volume": 80158900.0}, {"date": "2020-12-22", "close": 18.745, "volume": 50208400.0}, {"date": "2020-12-23", "close": 19.16, "volume": 53931820.0}, {"date": "2020-12-24", "close": 19.06, "volume": 22902900.0}, {"date": "2020-12-28", "close": 18.94, "volume": 37824560.0}, {"date": "2020-12-29", "close": 18.815, "volume": 37968500.0}, {"date": "2020-12-30", "close": 19.11, "volume": 56436620.0}, {"date": "2020-12-31", "close": 18.95, "volume": 36309700.0}, {"date": "2021-01-04", "close": 18.98, "volume": 67717660.0}, {"date": "2021-01-05", "close": 19.83, "volume": 95473440.0}, {"date": "2021-01-06", "close": 20.435, "volume": 86262740.0}, {"date": "2021-01-07", "close": 20.735, "volume": 51457200.0}, {"date": "2021-01-08", "close": 20.71, "volume": 62743940.0}, {"date": "2021-01-11", "close": 21.035, "volume": 46903180.0}, {"date": "2021-01-12", "close": 21.77, "volume": 87947280.0}, {"date": "2021-01-13", "close": 21.6, "volume": 54764420.0}, {"date": "2021-01-14", "close": 22.24, "volume": 83314600.0}, {"date": "2021-01-15", "close": 21.375, "volume": 95497000.0}, {"date": "2021-01-19", "close": 21.805, "volume": 55619480.0}, {"date": "2021-01-20", "close": 21.885, "volume": 50725620.0}, {"date": "2021-01-21", "close": 21.145, "volume": 59990100.0}, {"date": "2021-01-22", "close": 21.035, "volume": 50444700.0}, {"date": "2021-01-25", "close": 20.82, "volume": 81823280.0}, {"date": "2021-01-26", "close": 20.375, "volume": 54999680.0}, {"date": "2021-01-27", "close": 20.1, "volume": 99867220.0}, {"date": "2021-01-28", "close": 20.335, "volume": 57248200.0}, {"date": "2021-01-29", "close": 19.66, "volume": 63068960.0}, {"date": "2021-02-01", "close": 19.8, "volume": 61021400.0}, {"date": "2021-02-02", "close": 20.015, "volume": 63929020.0}, {"date": "2021-02-03", "close": 20.87, "volume": 74385680.0}, {"date": "2021-02-04", "close": 21.1, "volume": 48327800.0}, {"date": "2021-02-05", "close": 21.28, "volume": 48196460.0}, {"date": "2021-02-08", "close": 22.17, "volume": 62368240.0}, {"date": "2021-02-09", "close": 21.935, "volume": 64798720.0}, {"date": "2021-02-10", "close": 22.355, "volume": 58450980.0}, {"date": "2021-02-11", "close": 22.01, "volume": 49632680.0}, {"date": "2021-02-12", "close": 22.335, "volume": 47400860.0}, {"date": "2021-02-16", "close": 22.895, "volume": 76593400.0}, {"date": "2021-02-17", "close": 23.235, "volume": 69070760.0}, {"date": "2021-02-18", "close": 22.71, "volume": 61360120.0}, {"date": "2021-02-19", "close": 23.09, "volume": 54404180.0}, {"date": "2021-02-22", "close": 23.89, "volume": 75644500.0}, {"date": "2021-02-23", "close": 24.285, "volume": 98370840.0}, {"date": "2021-02-24", "close": 25.145, "volume": 77748880.0}, {"date": "2021-02-25", "close": 24.66, "volume": 75887840.0}, {"date": "2021-02-26", "close": 24.075, "volume": 90308820.0}, {"date": "2021-03-01", "close": 24.7, "volume": 69391580.0}, {"date": "2021-03-02", "close": 24.565, "volume": 74468180.0}, {"date": "2021-03-03", "close": 24.925, "volume": 82574440.0}, {"date": "2021-03-04", "close": 25.52, "volume": 107573840.0}, {"date": "2021-03-05", "close": 26.475, "volume": 112395760.0}, {"date": "2021-03-08", "close": 26.525, "volume": 100610100.0}, {"date": "2021-03-09", "close": 26.06, "volume": 118889540.0}, {"date": "2021-03-10", "close": 26.72, "volume": 78416540.0}, {"date": "2021-03-11", "close": 26.73, "volume": 50797400.0}, {"date": "2021-03-12", "close": 26.785, "volume": 59786740.0}, {"date": "2021-03-15", "close": 26.48, "volume": 60491700.0}, {"date": "2021-03-16", "close": 25.725, "volume": 77287080.0}, {"date": "2021-03-17", "close": 25.925, "volume": 64552260.0}, {"date": "2021-03-18", "close": 24.76, "volume": 87207100.0}, {"date": "2021-03-19", "close": 24.765, "volume": 81158500.0}, {"date": "2021-03-22", "close": 24.27, "volume": 59561740.0}, {"date": "2021-03-23", "close": 23.915, "volume": 103196220.0}, {"date": "2021-03-24", "close": 24.515, "volume": 81630720.0}, {"date": "2021-03-25", "close": 24.605, "volume": 80670260.0}, {"date": "2021-03-26", "close": 25.215, "volume": 72348620.0}, {"date": "2021-03-29", "close": 24.915, "volume": 47286140.0}, {"date": "2021-03-30", "close": 24.7, "volume": 53392260.0}, {"date": "2021-03-31", "close": 24.53, "volume": 48097400.0}, {"date": "2021-04-01", "close": 25.155, "volume": 65039500.0}, {"date": "2021-04-05", "close": 24.555, "volume": 53372280.0}, {"date": "2021-04-06", "close": 24.49, "volume": 53257800.0}, {"date": "2021-04-07", "close": 24.575, "volume": 49888700.0}, {"date": "2021-04-08", "close": 24.255, "volume": 63766660.0}, {"date": "2021-04-09", "close": 24.095, "volume": 44373480.0}, {"date": "2021-04-12", "close": 23.905, "volume": 39196260.0}, {"date": "2021-04-13", "close": 23.93, "volume": 44825340.0}, {"date": "2021-04-14", "close": 24.595, "volume": 66767860.0}, {"date": "2021-04-15", "close": 24.395, "volume": 49686240.0}, {"date": "2021-04-16", "close": 24.2, "volume": 57189020.0}, {"date": "2021-04-19", "close": 24.175, "volume": 40827880.0}, {"date": "2021-04-20", "close": 23.535, "volume": 72573920.0}, {"date": "2021-04-21", "close": 23.835, "volume": 56991060.0}, {"date": "2021-04-22", "close": 23.555, "volume": 50062900.0}, {"date": "2021-04-23", "close": 23.77, "volume": 33904740.0}, {"date": "2021-04-26", "close": 23.93, "volume": 35891780.0}, {"date": "2021-04-27", "close": 24.22, "volume": 42268880.0}, {"date": "2021-04-28", "close": 25.055, "volume": 65873980.0}, {"date": "2021-04-29", "close": 25.335, "volume": 66042500.0}, {"date": "2021-04-30", "close": 24.695, "volume": 58518960.0}, {"date": "2021-05-03", "close": 25.375, "volume": 45740080.0}, {"date": "2021-05-04", "close": 25.39, "volume": 53917520.0}, {"date": "2021-05-05", "close": 26.21, "volume": 46924280.0}, {"date": "2021-05-06", "close": 26.345, "volume": 58710460.0}, {"date": "2021-05-07", "close": 26.815, "volume": 63196240.0}, {"date": "2021-05-10", "close": 26.825, "volume": 68998000.0}, {"date": "2021-05-11", "close": 26.135, "volume": 113531820.0}, {"date": "2021-05-12", "close": 26.26, "volume": 82195520.0}, {"date": "2021-05-13", "close": 25.94, "volume": 79698140.0}, {"date": "2021-05-14", "close": 26.745, "volume": 57183660.0}, {"date": "2021-05-17", "close": 27.365, "volume": 67377640.0}, {"date": "2021-05-18", "close": 26.73, "volume": 70435360.0}, {"date": "2021-05-19", "close": 26.065, "volume": 87969640.0}, {"date": "2021-05-20", "close": 26.025, "volume": 56522660.0}, {"date": "2021-05-21", "close": 26.08, "volume": 50539780.0}, {"date": "2021-05-24", "close": 26.34, "volume": 48020380.0}, {"date": "2021-05-25", "close": 25.805, "volume": 48558500.0}, {"date": "2021-05-26", "close": 26.035, "volume": 39554480.0}, {"date": "2021-05-27", "close": 26.055, "volume": 39053540.0}, {"date": "2021-05-28", "close": 26.105, "volume": 37130980.0}, {"date": "2021-06-01", "close": 27.11, "volume": 72570300.0}, {"date": "2021-06-02", "close": 27.615, "volume": 67893440.0}, {"date": "2021-06-03", "close": 27.69, "volume": 58761660.0}, {"date": "2021-06-04", "close": 27.875, "volume": 52658820.0}, {"date": "2021-06-07", "close": 27.755, "volume": 40070380.0}, {"date": "2021-06-08", "close": 27.995, "volume": 57553000.0}, {"date": "2021-06-09", "close": 27.82, "volume": 56052240.0}, {"date": "2021-06-10", "close": 27.785, "volume": 57353900.0}, {"date": "2021-06-11", "close": 27.69, "volume": 38091500.0}, {"date": "2021-06-14", "close": 27.57, "volume": 37745100.0}, {"date": "2021-06-15", "close": 28.095, "volume": 64285040.0}, {"date": "2021-06-16", "close": 27.945, "volume": 60786340.0}, {"date": "2021-06-17", "close": 26.995, "volume": 106941860.0}, {"date": "2021-06-18", "close": 26.195, "volume": 113812240.0}, {"date": "2021-06-21", "close": 27.035, "volume": 84366760.0}, {"date": "2021-06-22", "close": 27.215, "volume": 48344340.0}, {"date": "2021-06-23", "close": 27.29, "volume": 40552980.0}, {"date": "2021-06-24", "close": 27.525, "volume": 41756800.0}, {"date": "2021-06-25", "close": 27.67, "volume": 38329940.0}, {"date": "2021-06-28", "close": 26.735, "volume": 65702900.0}, {"date": "2021-06-29", "close": 26.605, "volume": 31910960.0}, {"date": "2021-06-30", "close": 26.935, "volume": 47034040.0}, {"date": "2021-07-01", "close": 27.405, "volume": 47251660.0}, {"date": "2021-07-02", "close": 27.345, "volume": 30471900.0}, {"date": "2021-07-06", "close": 26.455, "volume": 68446240.0}, {"date": "2021-07-07", "close": 26.025, "volume": 60823860.0}, {"date": "2021-07-08", "close": 25.875, "volume": 49379760.0}, {"date": "2021-07-09", "close": 26.425, "volume": 51206080.0}, {"date": "2021-07-12", "close": 26.385, "volume": 41353060.0}, {"date": "2021-07-13", "close": 26.185, "volume": 49786800.0}, {"date": "2021-07-14", "close": 25.405, "volume": 66999400.0}, {"date": "2021-07-15", "close": 25.05, "volume": 59670800.0}, {"date": "2021-07-16", "close": 24.34, "volume": 74253800.0}, {"date": "2021-07-19", "close": 23.48, "volume": 114994820.0}, {"date": "2021-07-20", "close": 23.795, "volume": 83342040.0}, {"date": "2021-07-21", "close": 24.625, "volume": 82042640.0}, {"date": "2021-07-22", "close": 24.35, "volume": 47270060.0}, {"date": "2021-07-23", "close": 24.26, "volume": 46951880.0}, {"date": "2021-07-26", "close": 24.86, "volume": 47266200.0}, {"date": "2021-07-27", "close": 24.63, "volume": 46888360.0}, {"date": "2021-07-28", "close": 24.855, "volume": 39169280.0}, {"date": "2021-07-29", "close": 25.095, "volume": 43794020.0}, {"date": "2021-07-30", "close": 24.695, "volume": 49600680.0}, {"date": "2021-08-02", "close": 24.51, "volume": 57810800.0}, {"date": "2021-08-03", "close": 24.93, "volume": 64302100.0}, {"date": "2021-08-04", "close": 24.255, "volume": 64523840.0}, {"date": "2021-08-05", "close": 24.53, "volume": 45799980.0}, {"date": "2021-08-06", "close": 24.755, "volume": 36214760.0}, {"date": "2021-08-09", "close": 24.405, "volume": 42193420.0}, {"date": "2021-08-10", "close": 24.835, "volume": 53283080.0}, {"date": "2021-08-11", "close": 25.03, "volume": 47686160.0}, {"date": "2021-08-12", "close": 25.005, "volume": 36538100.0}, {"date": "2021-08-13", "close": 24.71, "volume": 33050720.0}, {"date": "2021-08-16", "close": 24.255, "volume": 48259820.0}, {"date": "2021-08-17", "close": 24.005, "volume": 51108220.0}, {"date": "2021-08-18", "close": 23.505, "volume": 56305760.0}, {"date": "2021-08-19", "close": 22.895, "volume": 99256260.0}, {"date": "2021-08-20", "close": 22.945, "volume": 61587560.0}, {"date": "2021-08-23", "close": 23.805, "volume": 58704420.0}, {"date": "2021-08-24", "close": 24.2, "volume": 45382120.0}, {"date": "2021-08-25", "close": 24.385, "volume": 39817540.0}, {"date": "2021-08-26", "close": 24.015, "volume": 41465340.0}, {"date": "2021-08-27", "close": 24.655, "volume": 46202660.0}, {"date": "2021-08-30", "close": 24.365, "volume": 31817780.0}, {"date": "2021-08-31", "close": 24.2, "volume": 53873180.0}, {"date": "2021-09-01", "close": 23.845, "volume": 63459840.0}, {"date": "2021-09-02", "close": 24.45, "volume": 61643300.0}, {"date": "2021-09-03", "close": 24.31, "volume": 39167960.0}, {"date": "2021-09-07", "close": 24.165, "volume": 42481600.0}, {"date": "2021-09-08", "close": 23.855, "volume": 43798300.0}, {"date": "2021-09-09", "close": 23.905, "volume": 50529520.0}, {"date": "2021-09-10", "close": 23.895, "volume": 37513080.0}, {"date": "2021-09-13", "close": 24.58, "volume": 68499660.0}, {"date": "2021-09-14", "close": 24.225, "volume": 58935760.0}, {"date": "2021-09-15", "close": 25.13, "volume": 76694960.0}, {"date": "2021-09-16", "close": 24.845, "volume": 60643720.0}, {"date": "2021-09-17", "close": 24.66, "volume": 64459060.0}, {"date": "2021-09-20", "close": 23.62, "volume": 85660020.0}, {"date": "2021-09-21", "close": 23.675, "volume": 51323500.0}, {"date": "2021-09-22", "close": 24.405, "volume": 79252140.0}, {"date": "2021-09-23", "close": 25.26, "volume": 49734300.0}, {"date": "2021-09-24", "close": 25.45, "volume": 55503060.0}, {"date": "2021-09-27", "close": 26.355, "volume": 81697360.0}, {"date": "2021-09-28", "close": 26.445, "volume": 132975300.0}, {"date": "2021-09-29", "close": 26.445, "volume": 69894360.0}, {"date": "2021-09-30", "close": 26.045, "volume": 89198840.0}, {"date": "2021-10-01", "close": 26.92, "volume": 83312020.0}, {"date": "2021-10-04", "close": 27.36, "volume": 114815780.0}, {"date": "2021-10-05", "close": 27.52, "volume": 98029620.0}, {"date": "2021-10-06", "close": 27.23, "volume": 100174860.0}, {"date": "2021-10-07", "close": 27.44, "volume": 77596160.0}, {"date": "2021-10-08", "close": 28.285, "volume": 86200420.0}, {"date": "2021-10-11", "close": 28.18, "volume": 86021500.0}, {"date": "2021-10-12", "close": 28.205, "volume": 71038260.0}, {"date": "2021-10-13", "close": 28.18, "volume": 57902540.0}, {"date": "2021-10-14", "close": 28.525, "volume": 46792220.0}, {"date": "2021-10-15", "close": 28.665, "volume": 45354820.0}, {"date": "2021-10-18", "close": 28.685, "volume": 65257540.0}, {"date": "2021-10-19", "close": 29.01, "volume": 44552500.0}, {"date": "2021-10-20", "close": 29.245, "volume": 50212520.0}, {"date": "2021-10-21", "close": 28.705, "volume": 64241760.0}, {"date": "2021-10-22", "close": 28.975, "volume": 43005060.0}, {"date": "2021-10-25", "close": 29.4, "volume": 50112180.0}, {"date": "2021-10-26", "close": 29.57, "volume": 45503180.0}, {"date": "2021-10-27", "close": 28.72, "volume": 68007560.0}, {"date": "2021-10-28", "close": 28.925, "volume": 46735000.0}, {"date": "2021-10-29", "close": 28.735, "volume": 43997860.0}, {"date": "2021-11-01", "close": 29.23, "volume": 49656740.0}, {"date": "2021-11-02", "close": 28.955, "volume": 34125400.0}, {"date": "2021-11-03", "close": 28.715, "volume": 46674720.0}, {"date": "2021-11-04", "close": 28.755, "volume": 76363220.0}, {"date": "2021-11-05", "close": 29.13, "volume": 45207020.0}, {"date": "2021-11-08", "close": 29.395, "volume": 40022320.0}, {"date": "2021-11-09", "close": 29.515, "volume": 39377980.0}, {"date": "2021-11-10", "close": 28.735, "volume": 72032920.0}, {"date": "2021-11-11", "close": 28.845, "volume": 48996580.0}, {"date": "2021-11-12", "close": 28.775, "volume": 34189980.0}, {"date": "2021-11-15", "close": 29.015, "volume": 42751320.0}, {"date": "2021-11-16", "close": 29.06, "volume": 40958840.0}, {"date": "2021-11-17", "close": 28.615, "volume": 47338980.0}, {"date": "2021-11-18", "close": 28.445, "volume": 57910920.0}, {"date": "2021-11-19", "close": 27.335, "volume": 91379620.0}, {"date": "2021-11-22", "close": 27.82, "volume": 67794660.0}, {"date": "2021-11-23", "close": 28.675, "volume": 67727300.0}, {"date": "2021-11-24", "close": 28.955, "volume": 42868640.0}, {"date": "2021-11-26", "close": 27.79, "volume": 89454460.0}, {"date": "2021-11-29", "close": 27.95, "volume": 70882440.0}, {"date": "2021-11-30", "close": 27.295, "volume": 92523940.0}, {"date": "2021-12-01", "close": 27.005, "volume": 89599360.0}, {"date": "2021-12-02", "close": 27.79, "volume": 100743820.0}, {"date": "2021-12-03", "close": 27.57, "volume": 75880220.0}, {"date": "2021-12-06", "close": 27.98, "volume": 63939100.0}, {"date": "2021-12-07", "close": 28.635, "volume": 73686700.0}, {"date": "2021-12-08", "close": 28.63, "volume": 47029980.0}, {"date": "2021-12-09", "close": 28.41, "volume": 46798820.0}, {"date": "2021-12-10", "close": 28.62, "volume": 39051260.0}, {"date": "2021-12-13", "close": 27.825, "volume": 57207940.0}, {"date": "2021-12-14", "close": 27.71, "volume": 57597700.0}, {"date": "2021-12-15", "close": 27.575, "volume": 67716180.0}, {"date": "2021-12-16", "close": 27.75, "volume": 53731800.0}, {"date": "2021-12-17", "close": 27.185, "volume": 69669140.0}, {"date": "2021-12-20", "close": 26.505, "volume": 72661580.0}, {"date": "2021-12-21", "close": 27.26, "volume": 50319380.0}, {"date": "2021-12-22", "close": 27.435, "volume": 42206160.0}, {"date": "2021-12-23", "close": 27.45, "volume": 33370560.0}, {"date": "2021-12-27", "close": 28.05, "volume": 43484320.0}, {"date": "2021-12-28", "close": 28.03, "volume": 35881460.0}, {"date": "2021-12-29", "close": 27.85, "volume": 30218140.0}, {"date": "2021-12-30", "close": 27.68, "volume": 27179980.0}, {"date": "2021-12-31", "close": 27.75, "volume": 26482360.0}, {"date": "2022-01-03", "close": 28.61, "volume": 65054280.0}, {"date": "2022-01-04", "close": 29.6, "volume": 79957600.0}, {"date": "2022-01-05", "close": 29.595, "volume": 90804040.0}, {"date": "2022-01-06", "close": 30.255, "volume": 74681340.0}, {"date": "2022-01-07", "close": 30.67, "volume": 71169180.0}, {"date": "2022-01-10", "close": 30.575, "volume": 66472960.0}, {"date": "2022-01-11", "close": 31.615, "volume": 76887740.0}, {"date": "2022-01-12", "close": 31.675, "volume": 60496700.0}, {"date": "2022-01-13", "close": 31.515, "volume": 59553980.0}, {"date": "2022-01-14", "close": 32.255, "volume": 64800940.0}, {"date": "2022-01-18", "close": 32.385, "volume": 82182340.0}, {"date": "2022-01-19", "close": 32.15, "volume": 65978060.0}, {"date": "2022-01-20", "close": 31.855, "volume": 83980800.0}, {"date": "2022-01-21", "close": 31.225, "volume": 114539560.0}, {"date": "2022-01-24", "close": 31.435, "volume": 124589280.0}, {"date": "2022-01-25", "close": 32.655, "volume": 118434420.0}, {"date": "2022-01-26", "close": 32.6, "volume": 130725480.0}, {"date": "2022-01-27", "close": 32.955, "volume": 108901380.0}, {"date": "2022-01-28", "close": 32.815, "volume": 105302400.0}, {"date": "2022-01-31", "close": 32.96, "volume": 63298360.0}, {"date": "2022-02-01", "close": 34.135, "volume": 90444640.0}, {"date": "2022-02-02", "close": 34.245, "volume": 65197060.0}, {"date": "2022-02-03", "close": 33.92, "volume": 61962540.0}, {"date": "2022-02-04", "close": 34.45, "volume": 81733440.0}, {"date": "2022-02-07", "close": 34.89, "volume": 65164920.0}, {"date": "2022-02-08", "close": 34.14, "volume": 75764240.0}, {"date": "2022-02-09", "close": 34.425, "volume": 70791440.0}, {"date": "2022-02-10", "close": 34.21, "volume": 75643240.0}, {"date": "2022-02-11", "close": 35.205, "volume": 93034020.0}, {"date": "2022-02-14", "close": 34.375, "volume": 99633000.0}, {"date": "2022-02-15", "close": 34.015, "volume": 86144800.0}, {"date": "2022-02-16", "close": 34.29, "volume": 73444220.0}, {"date": "2022-02-17", "close": 34.235, "volume": 67622860.0}, {"date": "2022-02-18", "close": 34.025, "volume": 63291540.0}, {"date": "2022-02-22", "close": 33.475, "volume": 93002740.0}, {"date": "2022-02-23", "close": 33.82, "volume": 67957960.0}, {"date": "2022-02-24", "close": 33.555, "volume": 123485860.0}, {"date": "2022-02-25", "close": 34.44, "volume": 78422920.0}, {"date": "2022-02-28", "close": 35.29, "volume": 96394260.0}, {"date": "2022-03-01", "close": 35.645, "volume": 124230920.0}, {"date": "2022-03-02", "close": 36.46, "volume": 90908200.0}, {"date": "2022-03-03", "close": 36.56, "volume": 89119760.0}, {"date": "2022-03-04", "close": 37.615, "volume": 105251780.0}, {"date": "2022-03-07", "close": 38.17, "volume": 131214720.0}, {"date": "2022-03-08", "close": 38.77, "volume": 196054360.0}, {"date": "2022-03-09", "close": 37.585, "volume": 174036480.0}, {"date": "2022-03-10", "close": 38.735, "volume": 137802680.0}, {"date": "2022-03-11", "close": 38.425, "volume": 91837720.0}, {"date": "2022-03-14", "close": 37.275, "volume": 101490020.0}, {"date": "2022-03-15", "close": 35.91, "volume": 124724400.0}, {"date": "2022-03-16", "close": 35.745, "volume": 107536120.0}, {"date": "2022-03-17", "close": 36.975, "volume": 76956300.0}, {"date": "2022-03-18", "close": 36.94, "volume": 58550780.0}, {"date": "2022-03-21", "close": 38.065, "volume": 68714860.0}, {"date": "2022-03-22", "close": 37.785, "volume": 66462100.0}, {"date": "2022-03-23", "close": 38.435, "volume": 58663060.0}, {"date": "2022-03-24", "close": 38.53, "volume": 52700560.0}, {"date": "2022-03-25", "close": 39.375, "volume": 56099240.0}, {"date": "2022-03-28", "close": 38.4, "volume": 69760380.0}, {"date": "2022-03-29", "close": 38.3, "volume": 73273940.0}, {"date": "2022-03-30", "close": 38.745, "volume": 49736460.0}, {"date": "2022-03-31", "close": 38.22, "volume": 65606580.0}, {"date": "2022-04-01", "close": 38.53, "volume": 49612580.0}, {"date": "2022-04-04", "close": 38.58, "volume": 46007340.0}, {"date": "2022-04-05", "close": 37.975, "volume": 54577120.0}, {"date": "2022-04-06", "close": 38.2, "volume": 64328380.0}, {"date": "2022-04-07", "close": 38.7, "volume": 54097380.0}, {"date": "2022-04-08", "close": 39.765, "volume": 53426100.0}, {"date": "2022-04-11", "close": 38.57, "volume": 52461000.0}, {"date": "2022-04-12", "close": 39.21, "volume": 63929420.0}, {"date": "2022-04-13", "close": 39.795, "volume": 49295880.0}, {"date": "2022-04-14", "close": 39.925, "volume": 51869440.0}, {"date": "2022-04-18", "close": 40.51, "volume": 60913140.0}, {"date": "2022-04-19", "close": 40.18, "volume": 45727860.0}, {"date": "2022-04-20", "close": 40.335, "volume": 52079320.0}, {"date": "2022-04-21", "close": 39.055, "volume": 65157700.0}, {"date": "2022-04-22", "close": 38.1, "volume": 71499280.0}, {"date": "2022-04-25", "close": 36.84, "volume": 110724400.0}, {"date": "2022-04-26", "close": 36.89, "volume": 89168700.0}, {"date": "2022-04-27", "close": 37.43, "volume": 89132520.0}, {"date": "2022-04-28", "close": 38.565, "volume": 87469700.0}, {"date": "2022-04-29", "close": 37.575, "volume": 79416240.0}, {"date": "2022-05-02", "close": 38.175, "volume": 104141240.0}, {"date": "2022-05-03", "close": 39.245, "volume": 83298880.0}, {"date": "2022-05-04", "close": 40.875, "volume": 90767460.0}, {"date": "2022-05-05", "close": 40.26, "volume": 93193920.0}, {"date": "2022-05-06", "close": 41.46, "volume": 94245640.0}, {"date": "2022-05-09", "close": 38.03, "volume": 106043920.0}, {"date": "2022-05-10", "close": 38.375, "volume": 113727800.0}, {"date": "2022-05-11", "close": 38.89, "volume": 99705080.0}, {"date": "2022-05-12", "close": 39.055, "volume": 90043540.0}, {"date": "2022-05-13", "close": 40.39, "volume": 59437400.0}, {"date": "2022-05-16", "close": 41.455, "volume": 56518800.0}, {"date": "2022-05-17", "close": 41.935, "volume": 56329300.0}, {"date": "2022-05-18", "close": 40.86, "volume": 66461380.0}, {"date": "2022-05-19", "close": 40.71, "volume": 71441000.0}, {"date": "2022-05-20", "close": 40.885, "volume": 63840000.0}, {"date": "2022-05-23", "close": 41.965, "volume": 53289340.0}, {"date": "2022-05-24", "close": 42.125, "volume": 53127680.0}, {"date": "2022-05-25", "close": 42.995, "volume": 52648000.0}, {"date": "2022-05-26", "close": 43.47, "volume": 42678300.0}, {"date": "2022-05-27", "close": 44.265, "volume": 37334500.0}, {"date": "2022-05-31", "close": 43.6, "volume": 78681160.0}, {"date": "2022-06-01", "close": 44.31, "volume": 59297160.0}, {"date": "2022-06-02", "close": 44.17, "volume": 52605440.0}, {"date": "2022-06-03", "close": 44.755, "volume": 41050660.0}, {"date": "2022-06-06", "close": 44.705, "volume": 33384620.0}, {"date": "2022-06-07", "close": 46.04, "volume": 51378740.0}, {"date": "2022-06-08", "close": 46.14, "volume": 56985360.0}, {"date": "2022-06-09", "close": 45.12, "volume": 49176280.0}, {"date": "2022-06-10", "close": 44.355, "volume": 62543520.0}, {"date": "2022-06-13", "close": 42.04, "volume": 89462700.0}, {"date": "2022-06-14", "close": 42.12, "volume": 69512820.0}, {"date": "2022-06-15", "close": 41.19, "volume": 86446300.0}, {"date": "2022-06-16", "close": 38.87, "volume": 115958300.0}, {"date": "2022-06-17", "close": 36.745, "volume": 128468380.0}, {"date": "2022-06-21", "close": 38.22, "volume": 70013500.0}, {"date": "2022-06-22", "close": 36.69, "volume": 82425240.0}, {"date": "2022-06-23", "close": 35.33, "volume": 113842300.0}, {"date": "2022-06-24", "close": 35.795, "volume": 94797020.0}, {"date": "2022-06-27", "close": 36.845, "volume": 67958800.0}, {"date": "2022-06-28", "close": 37.84, "volume": 79600800.0}, {"date": "2022-06-29", "close": 36.525, "volume": 71183920.0}, {"date": "2022-06-30", "close": 35.755, "volume": 75533480.0}, {"date": "2022-07-01", "close": 36.29, "volume": 69203980.0}, {"date": "2022-07-05", "close": 34.85, "volume": 89865880.0}, {"date": "2022-07-06", "close": 34.255, "volume": 96419020.0}, {"date": "2022-07-07", "close": 35.49, "volume": 67587120.0}, {"date": "2022-07-08", "close": 35.475, "volume": 43940620.0}, {"date": "2022-07-11", "close": 35.135, "volume": 45508240.0}, {"date": "2022-07-12", "close": 34.45, "volume": 64690300.0}, {"date": "2022-07-13", "close": 34.395, "volume": 58978080.0}, {"date": "2022-07-14", "close": 33.745, "volume": 73273540.0}, {"date": "2022-07-15", "close": 34.295, "volume": 59920500.0}, {"date": "2022-07-18", "close": 35.08, "volume": 51453520.0}, {"date": "2022-07-19", "close": 36.16, "volume": 48776360.0}, {"date": "2022-07-20", "close": 36.51, "volume": 41849420.0}, {"date": "2022-07-21", "close": 35.87, "volume": 43159180.0}, {"date": "2022-07-22", "close": 35.575, "volume": 40836340.0}, {"date": "2022-07-25", "close": 36.88, "volume": 39112000.0}, {"date": "2022-07-26", "close": 36.545, "volume": 37228740.0}, {"date": "2022-07-27", "close": 37.37, "volume": 44810700.0}, {"date": "2022-07-28", "close": 37.58, "volume": 46665340.0}, {"date": "2022-07-29", "close": 39.21, "volume": 51667620.0}, {"date": "2022-08-01", "close": 38.4, "volume": 51331000.0}, {"date": "2022-08-02", "close": 38.31, "volume": 39864340.0}, {"date": "2022-08-03", "close": 37.21, "volume": 57013140.0}, {"date": "2022-08-04", "close": 35.83, "volume": 55991000.0}, {"date": "2022-08-05", "close": 36.54, "volume": 45179540.0}, {"date": "2022-08-08", "close": 36.73, "volume": 37765300.0}, {"date": "2022-08-09", "close": 37.375, "volume": 34683100.0}, {"date": "2022-08-10", "close": 37.645, "volume": 34788340.0}, {"date": "2022-08-11", "close": 38.94, "volume": 60531560.0}, {"date": "2022-08-12", "close": 39.235, "volume": 38380940.0}, {"date": "2022-08-15", "close": 38.47, "volume": 42024420.0}, {"date": "2022-08-16", "close": 38.38, "volume": 39357560.0}, {"date": "2022-08-17", "close": 38.7, "volume": 45472320.0}, {"date": "2022-08-18", "close": 39.74, "volume": 46865940.0}, {"date": "2022-08-19", "close": 39.73, "volume": 39488460.0}, {"date": "2022-08-22", "close": 39.655, "volume": 45696140.0}, {"date": "2022-08-23", "close": 41.085, "volume": 54367020.0}, {"date": "2022-08-24", "close": 41.59, "volume": 49093200.0}, {"date": "2022-08-25", "close": 41.91, "volume": 39798560.0}, {"date": "2022-08-26", "close": 41.42, "volume": 38635100.0}, {"date": "2022-08-29", "close": 42.045, "volume": 52125060.0}, {"date": "2022-08-30", "close": 40.62, "volume": 57641720.0}, {"date": "2022-08-31", "close": 40.25, "volume": 58304520.0}, {"date": "2022-09-01", "close": 39.26, "volume": 56604200.0}, {"date": "2022-09-02", "close": 39.98, "volume": 57188160.0}, {"date": "2022-09-06", "close": 39.61, "volume": 45568260.0}, {"date": "2022-09-07", "close": 39.15, "volume": 60541340.0}, {"date": "2022-09-08", "close": 39.32, "volume": 53681520.0}, {"date": "2022-09-09", "close": 40.3, "volume": 38678760.0}, {"date": "2022-09-12", "close": 41.04, "volume": 41731820.0}, {"date": "2022-09-13", "close": 40.005, "volume": 61146080.0}, {"date": "2022-09-14", "close": 41.135, "volume": 54384300.0}, {"date": "2022-09-15", "close": 40.075, "volume": 55886300.0}, {"date": "2022-09-16", "close": 39.22, "volume": 70403680.0}, {"date": "2022-09-19", "close": 38.82, "volume": 37625860.0}, {"date": "2022-09-20", "close": 38.55, "volume": 42299680.0}, {"date": "2022-09-21", "close": 37.985, "volume": 68705860.0}, {"date": "2022-09-22", "close": 37.85, "volume": 57748060.0}, {"date": "2022-09-23", "close": 35.24, "volume": 105475640.0}, {"date": "2022-09-26", "close": 34.375, "volume": 72159640.0}, {"date": "2022-09-27", "close": 34.76, "volume": 67671100.0}, {"date": "2022-09-28", "close": 36.3, "volume": 63147500.0}, {"date": "2022-09-29", "close": 36.3, "volume": 48563000.0}, {"date": "2022-09-30", "close": 36.01, "volume": 43369400.0}, {"date": "2022-10-03", "close": 38.045, "volume": 69550620.0}, {"date": "2022-10-04", "close": 39.68, "volume": 66330860.0}, {"date": "2022-10-05", "close": 40.5, "volume": 61273700.0}, {"date": "2022-10-06", "close": 41.22, "volume": 52670240.0}, {"date": "2022-10-07", "close": 40.9, "volume": 56915320.0}, {"date": "2022-10-10", "close": 40.06, "volume": 46331680.0}, {"date": "2022-10-11", "close": 39.74, "volume": 53842200.0}, {"date": "2022-10-12", "close": 40.06, "volume": 41102420.0}, {"date": "2022-10-13", "close": 41.695, "volume": 70134840.0}, {"date": "2022-10-14", "close": 40.14, "volume": 53510620.0}, {"date": "2022-10-17", "close": 40.64, "volume": 37988380.0}, {"date": "2022-10-18", "close": 40.995, "volume": 50375820.0}, {"date": "2022-10-19", "close": 42.205, "volume": 62527540.0}, {"date": "2022-10-20", "close": 42.245, "volume": 50523700.0}, {"date": "2022-10-21", "close": 43.465, "volume": 50548360.0}, {"date": "2022-10-24", "close": 43.67, "volume": 44992080.0}, {"date": "2022-10-25", "close": 43.715, "volume": 37683660.0}, {"date": "2022-10-26", "close": 44.31, "volume": 45412920.0}, {"date": "2022-10-27", "close": 44.47, "volume": 50021280.0}, {"date": "2022-10-28", "close": 44.625, "volume": 49327920.0}, {"date": "2022-10-31", "close": 45.0, "volume": 59520860.0}, {"date": "2022-11-01", "close": 45.435, "volume": 43510860.0}, {"date": "2022-11-02", "close": 44.34, "volume": 56499140.0}, {"date": "2022-11-03", "close": 45.16, "volume": 53634500.0}, {"date": "2022-11-04", "close": 45.71, "volume": 60590620.0}, {"date": "2022-11-07", "close": 46.495, "volume": 38775440.0}, {"date": "2022-11-08", "close": 46.54, "volume": 43718500.0}, {"date": "2022-11-09", "close": 44.265, "volume": 63027920.0}, {"date": "2022-11-10", "close": 45.25, "volume": 58488220.0}, {"date": "2022-11-11", "close": 46.565, "volume": 51082580.0}, {"date": "2022-11-14", "close": 46.55, "volume": 46245280.0}, {"date": "2022-11-15", "close": 47.04, "volume": 51542160.0}, {"date": "2022-11-16", "close": 46.08, "volume": 47277200.0}, {"date": "2022-11-17", "close": 46.18, "volume": 42859800.0}, {"date": "2022-11-18", "close": 45.815, "volume": 47366120.0}, {"date": "2022-11-21", "close": 45.195, "volume": 85153540.0}, {"date": "2022-11-22", "close": 46.61, "volume": 53754920.0}, {"date": "2022-11-23", "close": 46.105, "volume": 41197300.0}, {"date": "2022-11-25", "close": 45.935, "volume": 15182622.0}, {"date": "2022-11-28", "close": 44.675, "volume": 58300480.0}, {"date": "2022-11-29", "close": 45.35, "volume": 38048380.0}, {"date": "2022-11-30", "close": 45.575, "volume": 43830260.0}, {"date": "2022-12-01", "close": 45.425, "volume": 38902040.0}, {"date": "2022-12-02", "close": 45.155, "volume": 36769940.0}, {"date": "2022-12-05", "close": 43.815, "volume": 51753840.0}, {"date": "2022-12-06", "close": 42.66, "volume": 64930220.0}, {"date": "2022-12-07", "close": 42.56, "volume": 48894180.0}, {"date": "2022-12-08", "close": 42.37, "volume": 51280720.0}, {"date": "2022-12-09", "close": 41.34, "volume": 48097880.0}, {"date": "2022-12-12", "close": 42.425, "volume": 42184840.0}, {"date": "2022-12-13", "close": 43.23, "volume": 54557380.0}, {"date": "2022-12-14", "close": 42.965, "volume": 52675520.0}, {"date": "2022-12-15", "close": 42.705, "volume": 40415100.0}, {"date": "2022-12-16", "close": 42.18, "volume": 59101060.0}, {"date": "2022-12-19", "close": 41.745, "volume": 36836620.0}, {"date": "2022-12-20", "close": 42.375, "volume": 28593020.0}, {"date": "2022-12-21", "close": 43.18, "volume": 34058220.0}, {"date": "2022-12-22", "close": 42.185, "volume": 37359320.0}, {"date": "2022-12-23", "close": 43.53, "volume": 29629920.0}, {"date": "2022-12-27", "close": 43.995, "volume": 32749280.0}, {"date": "2022-12-28", "close": 43.01, "volume": 31837940.0}, {"date": "2022-12-29", "close": 43.46, "volume": 26915820.0}, {"date": "2022-12-30", "close": 43.735, "volume": 22661820.0}, {"date": "2023-01-03", "close": 42.2, "volume": 53082840.0}, {"date": "2023-01-04", "close": 42.195, "volume": 45705160.0}, {"date": "2023-01-05", "close": 42.965, "volume": 38723700.0}, {"date": "2023-01-06", "close": 43.78, "volume": 44422380.0}, {"date": "2023-01-09", "close": 43.625, "volume": 46003220.0}, {"date": "2023-01-10", "close": 43.935, "volume": 31599000.0}, {"date": "2023-01-11", "close": 44.07, "volume": 32902980.0}, {"date": "2023-01-12", "close": 44.91, "volume": 36716080.0}, {"date": "2023-01-13", "close": 44.975, "volume": 31808320.0}, {"date": "2023-01-17", "close": 45.07, "volume": 33933200.0}, {"date": "2023-01-18", "close": 44.245, "volume": 38075300.0}, {"date": "2023-01-19", "close": 44.795, "volume": 34293720.0}, {"date": "2023-01-20", "close": 45.24, "volume": 28560060.0}, {"date": "2023-01-23", "close": 45.3, "volume": 29305080.0}, {"date": "2023-01-24", "close": 45.125, "volume": 29772880.0}, {"date": "2023-01-25", "close": 45.13, "volume": 26861240.0}, {"date": "2023-01-26", "close": 46.555, "volume": 36663020.0}, {"date": "2023-01-27", "close": 45.615, "volume": 34841080.0}, {"date": "2023-01-30", "close": 44.57, "volume": 27524900.0}, {"date": "2023-01-31", "close": 44.965, "volume": 27848280.0}, {"date": "2023-02-01", "close": 44.08, "volume": 46967200.0}, {"date": "2023-02-02", "close": 43.075, "volume": 49803020.0}, {"date": "2023-02-03", "close": 42.98, "volume": 45454820.0}, {"date": "2023-02-06", "close": 42.785, "volume": 31714340.0}, {"date": "2023-02-07", "close": 44.175, "volume": 41014040.0}, {"date": "2023-02-08", "close": 43.78, "volume": 26967160.0}, {"date": "2023-02-09", "close": 43.405, "volume": 32150320.0}, {"date": "2023-02-10", "close": 45.105, "volume": 40003260.0}, {"date": "2023-02-13", "close": 44.99, "volume": 24744900.0}, {"date": "2023-02-14", "close": 45.005, "volume": 27022620.0}, {"date": "2023-02-15", "close": 44.24, "volume": 31944240.0}, {"date": "2023-02-16", "close": 43.805, "volume": 25314180.0}, {"date": "2023-02-17", "close": 42.245, "volume": 44680460.0}, {"date": "2023-02-21", "close": 42.035, "volume": 33622560.0}, {"date": "2023-02-22", "close": 41.755, "volume": 40270420.0}, {"date": "2023-02-23", "close": 42.385, "volume": 35023340.0}, {"date": "2023-02-24", "close": 42.33, "volume": 37496780.0}, {"date": "2023-02-27", "close": 42.455, "volume": 30676380.0}, {"date": "2023-02-28", "close": 41.845, "volume": 38007640.0}, {"date": "2023-03-01", "close": 42.67, "volume": 37093940.0}, {"date": "2023-03-02", "close": 43.045, "volume": 32804980.0}, {"date": "2023-03-03", "close": 43.63, "volume": 50675200.0}, {"date": "2023-03-06", "close": 43.65, "volume": 33898320.0}, {"date": "2023-03-07", "close": 42.89, "volume": 37000360.0}, {"date": "2023-03-08", "close": 42.45, "volume": 39399040.0}, {"date": "2023-03-09", "close": 41.85, "volume": 37888120.0}, {"date": "2023-03-10", "close": 41.315, "volume": 56624740.0}, {"date": "2023-03-13", "close": 40.475, "volume": 83326900.0}, {"date": "2023-03-14", "close": 40.875, "volume": 61066380.0}, {"date": "2023-03-15", "close": 38.68, "volume": 115347020.0}, {"date": "2023-03-16", "close": 39.1, "volume": 88803660.0}, {"date": "2023-03-17", "close": 38.485, "volume": 67351560.0}, {"date": "2023-03-20", "close": 38.85, "volume": 52288720.0}, {"date": "2023-03-21", "close": 40.195, "volume": 59712460.0}, {"date": "2023-03-22", "close": 39.34, "volume": 49209400.0}, {"date": "2023-03-23", "close": 38.795, "volume": 49486220.0}, {"date": "2023-03-24", "close": 38.945, "volume": 41299220.0}, {"date": "2023-03-27", "close": 39.775, "volume": 40223860.0}, {"date": "2023-03-28", "close": 40.39, "volume": 32596700.0}, {"date": "2023-03-29", "close": 40.95, "volume": 36204540.0}, {"date": "2023-03-30", "close": 41.13, "volume": 27460800.0}, {"date": "2023-03-31", "close": 41.415, "volume": 32294660.0}, {"date": "2023-04-03", "close": 43.29, "volume": 62452240.0}, {"date": "2023-04-04", "close": 42.505, "volume": 49362980.0}, {"date": "2023-04-05", "close": 43.145, "volume": 40552260.0}, {"date": "2023-04-06", "close": 42.49, "volume": 33378540.0}, {"date": "2023-04-10", "close": 42.83, "volume": 26977300.0}, {"date": "2023-04-11", "close": 43.235, "volume": 25575160.0}, {"date": "2023-04-12", "close": 43.265, "volume": 33334360.0}, {"date": "2023-04-13", "close": 43.535, "volume": 31384520.0}, {"date": "2023-04-14", "close": 43.615, "volume": 23560160.0}, {"date": "2023-04-17", "close": 43.1, "volume": 23761980.0}, {"date": "2023-04-18", "close": 43.27, "volume": 24493520.0}, {"date": "2023-04-19", "close": 43.12, "volume": 34246140.0}, {"date": "2023-04-20", "close": 42.74, "volume": 30396240.0}, {"date": "2023-04-21", "close": 42.49, "volume": 33757560.0}, {"date": "2023-04-24", "close": 43.14, "volume": 25251840.0}, {"date": "2023-04-25", "close": 42.33, "volume": 30665220.0}, {"date": "2023-04-26", "close": 41.765, "volume": 40070020.0}, {"date": "2023-04-27", "close": 41.915, "volume": 34114680.0}, {"date": "2023-04-28", "close": 42.565, "volume": 38228540.0}, {"date": "2023-05-01", "close": 42.085, "volume": 27821380.0}, {"date": "2023-05-02", "close": 40.255, "volume": 67647980.0}, {"date": "2023-05-03", "close": 39.495, "volume": 59367540.0}, {"date": "2023-05-04", "close": 39.055, "volume": 52860960.0}, {"date": "2023-05-05", "close": 40.115, "volume": 39073300.0}, {"date": "2023-05-08", "close": 40.115, "volume": 32711900.0}, {"date": "2023-05-09", "close": 40.13, "volume": 41421240.0}, {"date": "2023-05-10", "close": 39.675, "volume": 36052000.0}, {"date": "2023-05-11", "close": 39.2, "volume": 38168280.0}, {"date": "2023-05-12", "close": 39.26, "volume": 37913280.0}, {"date": "2023-05-15", "close": 39.46, "volume": 32544560.0}, {"date": "2023-05-16", "close": 38.49, "volume": 44521720.0}, {"date": "2023-05-17", "close": 39.23, "volume": 46200660.0}, {"date": "2023-05-18", "close": 39.515, "volume": 33154260.0}, {"date": "2023-05-19", "close": 39.82, "volume": 36122180.0}, {"date": "2023-05-22", "close": 39.655, "volume": 26943540.0}, {"date": "2023-05-23", "close": 40.08, "volume": 42803740.0}, {"date": "2023-05-24", "close": 40.255, "volume": 33474300.0}, {"date": "2023-05-25", "close": 39.54, "volume": 38250900.0}, {"date": "2023-05-26", "close": 39.385, "volume": 28785740.0}, {"date": "2023-05-30", "close": 38.98, "volume": 40331620.0}, {"date": "2023-05-31", "close": 38.295, "volume": 44797620.0}, {"date": "2023-06-01", "close": 38.77, "volume": 51623680.0}, {"date": "2023-06-02", "close": 39.95, "volume": 55278780.0}, {"date": "2023-06-05", "close": 39.685, "volume": 37826200.0}, {"date": "2023-06-06", "close": 40.005, "volume": 34750720.0}, {"date": "2023-06-07", "close": 41.065, "volume": 60654280.0}, {"date": "2023-06-08", "close": 40.89, "volume": 46162280.0}, {"date": "2023-06-09", "close": 40.665, "volume": 38388120.0}, {"date": "2023-06-12", "close": 40.275, "volume": 36392260.0}, {"date": "2023-06-13", "close": 40.465, "volume": 40136420.0}, {"date": "2023-06-14", "close": 40.05, "volume": 47605380.0}, {"date": "2023-06-15", "close": 40.49, "volume": 46777080.0}, {"date": "2023-06-16", "close": 40.43, "volume": 47461760.0}, {"date": "2023-06-20", "close": 39.18, "volume": 42567320.0}, {"date": "2023-06-21", "close": 39.49, "volume": 34473740.0}, {"date": "2023-06-22", "close": 38.96, "volume": 33510760.0}, {"date": "2023-06-23", "close": 38.68, "volume": 34905120.0}, {"date": "2023-06-26", "close": 39.375, "volume": 32488600.0}, {"date": "2023-06-27", "close": 39.465, "volume": 28388380.0}, {"date": "2023-06-28", "close": 39.865, "volume": 32903260.0}, {"date": "2023-06-29", "close": 40.325, "volume": 28435780.0}, {"date": "2023-06-30", "close": 40.585, "volume": 35970580.0}, {"date": "2023-07-03", "close": 40.68, "volume": 19539782.0}, {"date": "2023-07-05", "close": 40.455, "volume": 32560680.0}, {"date": "2023-07-06", "close": 39.545, "volume": 41967780.0}, {"date": "2023-07-07", "close": 40.395, "volume": 48916060.0}, {"date": "2023-07-10", "close": 40.71, "volume": 30925020.0}, {"date": "2023-07-11", "close": 41.605, "volume": 39642040.0}, {"date": "2023-07-12", "close": 41.99, "volume": 43077520.0}, {"date": "2023-07-13", "close": 41.83, "volume": 53226480.0}, {"date": "2023-07-14", "close": 40.725, "volume": 43988180.0}, {"date": "2023-07-17", "close": 40.645, "volume": 32464620.0}, {"date": "2023-07-18", "close": 41.055, "volume": 43214580.0}, {"date": "2023-07-19", "close": 41.295, "volume": 37520960.0}, {"date": "2023-07-20", "close": 41.78, "volume": 35449800.0}, {"date": "2023-07-21", "close": 42.15, "volume": 31529020.0}, {"date": "2023-07-24", "close": 42.83, "volume": 44539600.0}, {"date": "2023-07-25", "close": 43.055, "volume": 33606520.0}, {"date": "2023-07-26", "close": 43.07, "volume": 32788020.0}, {"date": "2023-07-27", "close": 42.795, "volume": 35550600.0}, {"date": "2023-07-28", "close": 42.925, "volume": 34636580.0}, {"date": "2023-07-31", "close": 43.74, "volume": 36266480.0}, {"date": "2023-08-01", "close": 43.535, "volume": 35809280.0}, {"date": "2023-08-02", "close": 42.965, "volume": 45923040.0}, {"date": "2023-08-03", "close": 43.4, "volume": 41633960.0}, {"date": "2023-08-04", "close": 43.46, "volume": 43208300.0}, {"date": "2023-08-07", "close": 43.51, "volume": 26821540.0}, {"date": "2023-08-08", "close": 43.725, "volume": 37237120.0}, {"date": "2023-08-09", "close": 44.275, "volume": 52085620.0}, {"date": "2023-08-10", "close": 44.27, "volume": 39226500.0}, {"date": "2023-08-11", "close": 44.95, "volume": 46689200.0}, {"date": "2023-08-14", "close": 44.76, "volume": 30189460.0}, {"date": "2023-08-15", "close": 43.83, "volume": 44982460.0}, {"date": "2023-08-16", "close": 43.45, "volume": 37995460.0}, {"date": "2023-08-17", "close": 43.97, "volume": 40464300.0}, {"date": "2023-08-18", "close": 44.405, "volume": 35307300.0}, {"date": "2023-08-21", "close": 44.125, "volume": 30488480.0}, {"date": "2023-08-22", "close": 43.785, "volume": 25739480.0}, {"date": "2023-08-23", "close": 43.675, "volume": 38798560.0}, {"date": "2023-08-24", "close": 43.375, "volume": 33455020.0}, {"date": "2023-08-25", "close": 43.795, "volume": 38036820.0}, {"date": "2023-08-28", "close": 44.09, "volume": 25718200.0}, {"date": "2023-08-29", "close": 44.21, "volume": 27019320.0}, {"date": "2023-08-30", "close": 44.43, "volume": 27890120.0}, {"date": "2023-08-31", "close": 44.46, "volume": 29617380.0}, {"date": "2023-09-01", "close": 45.37, "volume": 35764160.0}, {"date": "2023-09-05", "close": 45.61, "volume": 48737400.0}, {"date": "2023-09-06", "close": 45.63, "volume": 40324300.0}, {"date": "2023-09-07", "close": 45.585, "volume": 30729140.0}, {"date": "2023-09-08", "close": 46.025, "volume": 34751720.0}, {"date": "2023-09-11", "close": 45.42, "volume": 44095000.0}, {"date": "2023-09-12", "close": 46.49, "volume": 53599340.0}, {"date": "2023-09-13", "close": 46.14, "volume": 36315380.0}, {"date": "2023-09-14", "close": 46.68, "volume": 37099800.0}, {"date": "2023-09-15", "close": 46.005, "volume": 49612740.0}, {"date": "2023-09-18", "close": 46.055, "volume": 33746660.0}, {"date": "2023-09-19", "close": 45.625, "volume": 36271800.0}, {"date": "2023-09-20", "close": 45.2, "volume": 35942000.0}, {"date": "2023-09-21", "close": 44.58, "volume": 43446220.0}, {"date": "2023-09-22", "close": 44.655, "volume": 42072060.0}, {"date": "2023-09-25", "close": 45.215, "volume": 35073760.0}, {"date": "2023-09-26", "close": 44.955, "volume": 33459960.0}, {"date": "2023-09-27", "close": 46.075, "volume": 46289420.0}, {"date": "2023-09-28", "close": 46.125, "volume": 48462740.0}, {"date": "2023-09-29", "close": 45.195, "volume": 48369140.0}, {"date": "2023-10-02", "close": 44.295, "volume": 50599800.0}, {"date": "2023-10-03", "close": 44.265, "volume": 41466560.0}, {"date": "2023-10-04", "close": 42.875, "volume": 59572320.0}, {"date": "2023-10-05", "close": 42.61, "volume": 47036920.0}, {"date": "2023-10-06", "close": 42.865, "volume": 51481100.0}, {"date": "2023-10-09", "close": 44.295, "volume": 61489060.0}, {"date": "2023-10-10", "close": 44.35, "volume": 41700500.0}, {"date": "2023-10-11", "close": 43.78, "volume": 47145320.0}, {"date": "2023-10-12", "close": 43.83, "volume": 39986440.0}, {"date": "2023-10-13", "close": 44.795, "volume": 48532260.0}, {"date": "2023-10-16", "close": 45.095, "volume": 38365280.0}, {"date": "2023-10-17", "close": 45.565, "volume": 40423920.0}, {"date": "2023-10-18", "close": 45.98, "volume": 47616780.0}, {"date": "2023-10-19", "close": 45.9, "volume": 63297060.0}, {"date": "2023-10-20", "close": 45.13, "volume": 46549560.0}, {"date": "2023-10-23", "close": 44.4, "volume": 51888140.0}, {"date": "2023-10-24", "close": 43.775, "volume": 44271600.0}, {"date": "2023-10-25", "close": 43.695, "volume": 41412640.0}, {"date": "2023-10-26", "close": 43.355, "volume": 44770340.0}, {"date": "2023-10-27", "close": 42.315, "volume": 53809420.0}, {"date": "2023-10-30", "close": 42.455, "volume": 45530680.0}, {"date": "2023-10-31", "close": 42.595, "volume": 37205700.0}, {"date": "2023-11-01", "close": 42.495, "volume": 46082500.0}, {"date": "2023-11-02", "close": 43.78, "volume": 45322980.0}, {"date": "2023-11-03", "close": 43.34, "volume": 47235000.0}, {"date": "2023-11-06", "close": 42.85, "volume": 41035400.0}, {"date": "2023-11-07", "close": 41.9, "volume": 47550300.0}, {"date": "2023-11-08", "close": 41.375, "volume": 50742000.0}, {"date": "2023-11-09", "close": 41.25, "volume": 38232240.0}, {"date": "2023-11-10", "close": 41.705, "volume": 34583560.0}, {"date": "2023-11-13", "close": 42.005, "volume": 28447360.0}, {"date": "2023-11-14", "close": 42.38, "volume": 34723980.0}, {"date": "2023-11-15", "close": 42.3, "volume": 33043520.0}, {"date": "2023-11-16", "close": 41.475, "volume": 53165920.0}, {"date": "2023-11-17", "close": 42.345, "volume": 48859340.0}, {"date": "2023-11-20", "close": 42.405, "volume": 29098980.0}, {"date": "2023-11-21", "close": 42.31, "volume": 26973780.0}, {"date": "2023-11-22", "close": 42.29, "volume": 36550240.0}, {"date": "2023-11-24", "close": 42.465, "volume": 19152594.0}, {"date": "2023-11-27", "close": 42.315, "volume": 24501820.0}, {"date": "2023-11-28", "close": 42.325, "volume": 28921800.0}, {"date": "2023-11-29", "close": 42.01, "volume": 45267980.0}, {"date": "2023-11-30", "close": 42.29, "volume": 58364580.0}, {"date": "2023-12-01", "close": 42.51, "volume": 43047940.0}, {"date": "2023-12-04", "close": 42.315, "volume": 37070280.0}, {"date": "2023-12-05", "close": 41.575, "volume": 37747160.0}, {"date": "2023-12-06", "close": 40.955, "volume": 62306600.0}, {"date": "2023-12-07", "close": 40.675, "volume": 40908820.0}, {"date": "2023-12-08", "close": 41.115, "volume": 34127260.0}, {"date": "2023-12-11", "close": 41.165, "volume": 29344120.0}, {"date": "2023-12-12", "close": 40.6, "volume": 45386680.0}, {"date": "2023-12-13", "close": 41.165, "volume": 46445640.0}, {"date": "2023-12-14", "close": 42.375, "volume": 60717380.0}, {"date": "2023-12-15", "close": 42.15, "volume": 46366360.0}, {"date": "2023-12-18", "close": 42.09, "volume": 42447140.0}, {"date": "2023-12-19", "close": 42.595, "volume": 36862460.0}, {"date": "2023-12-20", "close": 42.2, "volume": 39818180.0}, {"date": "2023-12-21", "close": 42.365, "volume": 26062880.0}, {"date": "2023-12-22", "close": 42.49, "volume": 25038240.0}, {"date": "2023-12-26", "close": 42.855, "volume": 25983460.0}, {"date": "2023-12-27", "close": 42.665, "volume": 20238200.0}, {"date": "2023-12-28", "close": 42.015, "volume": 26198100.0}, {"date": "2023-12-29", "close": 41.92, "volume": 24345460.0}, {"date": "2024-01-02", "close": 42.37, "volume": 39301800.0}, {"date": "2024-01-03", "close": 43.06, "volume": 37936000.0}, {"date": "2024-01-04", "close": 42.305, "volume": 42049040.0}, {"date": "2024-01-05", "close": 42.34, "volume": 34029300.0}, {"date": "2024-01-08", "close": 41.85, "volume": 47218680.0}, {"date": "2024-01-09", "close": 41.18, "volume": 33750460.0}, {"date": "2024-01-10", "close": 40.775, "volume": 33159760.0}, {"date": "2024-01-11", "close": 40.88, "volume": 38588580.0}, {"date": "2024-01-12", "close": 41.34, "volume": 38769200.0}, {"date": "2024-01-16", "close": 40.355, "volume": 36031260.0}, {"date": "2024-01-17", "close": 40.02, "volume": 39284280.0}, {"date": "2024-01-18", "close": 39.955, "volume": 35705600.0}, {"date": "2024-01-19", "close": 40.085, "volume": 39940220.0}, {"date": "2024-01-22", "close": 40.235, "volume": 30136720.0}, {"date": "2024-01-23", "close": 40.32, "volume": 24709220.0}, {"date": "2024-01-24", "close": 40.895, "volume": 33840980.0}, {"date": "2024-01-25", "close": 41.815, "volume": 37609440.0}, {"date": "2024-01-26", "close": 42.125, "volume": 36469520.0}, {"date": "2024-01-29", "close": 42.065, "volume": 29680640.0}, {"date": "2024-01-30", "close": 42.5, "volume": 35341120.0}, {"date": "2024-01-31", "close": 41.705, "volume": 38580740.0}, {"date": "2024-02-01", "close": 41.7, "volume": 51101380.0}, {"date": "2024-02-02", "close": 41.76, "volume": 38075020.0}, {"date": "2024-02-05", "close": 41.655, "volume": 31593620.0}, {"date": "2024-02-06", "close": 41.79, "volume": 28056300.0}, {"date": "2024-02-07", "close": 41.875, "volume": 26920460.0}, {"date": "2024-02-08", "close": 42.305, "volume": 36201080.0}, {"date": "2024-02-09", "close": 41.655, "volume": 38073340.0}, {"date": "2024-02-12", "close": 42.115, "volume": 25893860.0}, {"date": "2024-02-13", "close": 41.69, "volume": 41156820.0}, {"date": "2024-02-14", "close": 41.65, "volume": 40894580.0}, {"date": "2024-02-15", "close": 42.81, "volume": 43364420.0}, {"date": "2024-02-16", "close": 42.785, "volume": 26960760.0}, {"date": "2024-02-20", "close": 42.395, "volume": 28995580.0}, {"date": "2024-02-21", "close": 43.19, "volume": 28756640.0}, {"date": "2024-02-22", "close": 43.265, "volume": 35206840.0}, {"date": "2024-02-23", "close": 42.98, "volume": 28952400.0}, {"date": "2024-02-26", "close": 43.13, "volume": 23376340.0}, {"date": "2024-02-27", "close": 42.945, "volume": 26317360.0}, {"date": "2024-02-28", "close": 42.86, "volume": 26679620.0}, {"date": "2024-02-29", "close": 43.07, "volume": 27335320.0}, {"date": "2024-03-01", "close": 43.57, "volume": 32459680.0}, {"date": "2024-03-04", "close": 43.105, "volume": 33198040.0}, {"date": "2024-03-05", "close": 43.425, "volume": 32174260.0}, {"date": "2024-03-06", "close": 43.56, "volume": 28008760.0}, {"date": "2024-03-07", "close": 43.93, "volume": 24569200.0}, {"date": "2024-03-08", "close": 44.085, "volume": 28251980.0}, {"date": "2024-03-11", "close": 44.54, "volume": 24983720.0}, {"date": "2024-03-12", "close": 44.47, "volume": 23780900.0}, {"date": "2024-03-13", "close": 45.18, "volume": 42725200.0}, {"date": "2024-03-14", "close": 45.645, "volume": 35946020.0}, {"date": "2024-03-15", "close": 45.78, "volume": 37753360.0}, {"date": "2024-03-18", "close": 45.57, "volume": 30496720.0}, {"date": "2024-03-19", "close": 46.09, "volume": 28545780.0}, {"date": "2024-03-20", "close": 46.025, "volume": 32659340.0}, {"date": "2024-03-21", "close": 46.3, "volume": 23334200.0}, {"date": "2024-03-22", "close": 46.2, "volume": 17948808.0}, {"date": "2024-03-25", "close": 46.63, "volume": 35074380.0}, {"date": "2024-03-26", "close": 46.27, "volume": 35373860.0}, {"date": "2024-03-27", "close": 46.7, "volume": 33960080.0}, {"date": "2024-03-28", "close": 47.205, "volume": 34615140.0}, {"date": "2024-04-01", "close": 47.555, "volume": 42899020.0}, {"date": "2024-04-02", "close": 48.22, "volume": 38671200.0}, {"date": "2024-04-03", "close": 48.55, "volume": 29148860.0}, {"date": "2024-04-04", "close": 48.52, "volume": 36941300.0}, {"date": "2024-04-05", "close": 49.04, "volume": 31194540.0}, {"date": "2024-04-08", "close": 48.73, "volume": 34034560.0}, {"date": "2024-04-09", "close": 48.745, "volume": 35333100.0}, {"date": "2024-04-10", "close": 48.895, "volume": 39199660.0}, {"date": "2024-04-11", "close": 48.86, "volume": 39204700.0}, {"date": "2024-04-12", "close": 48.065, "volume": 46572440.0}, {"date": "2024-04-15", "close": 47.615, "volume": 48690720.0}, {"date": "2024-04-16", "close": 47.2, "volume": 36497620.0}, {"date": "2024-04-17", "close": 47.065, "volume": 27420920.0}, {"date": "2024-04-18", "close": 46.92, "volume": 25555640.0}, {"date": "2024-04-19", "close": 47.485, "volume": 35451440.0}, {"date": "2024-04-22", "close": 47.795, "volume": 30244340.0}, {"date": "2024-04-23", "close": 48.06, "volume": 28657500.0}, {"date": "2024-04-24", "close": 48.095, "volume": 21303780.0}, {"date": "2024-04-25", "close": 48.315, "volume": 26500200.0}, {"date": "2024-04-26", "close": 47.87, "volume": 32366600.0}, {"date": "2024-04-29", "close": 48.195, "volume": 22236320.0}, {"date": "2024-04-30", "close": 46.76, "volume": 35398940.0}, {"date": "2024-05-01", "close": 46.015, "volume": 50943700.0}, {"date": "2024-05-02", "close": 46.28, "volume": 34616800.0}, {"date": "2024-05-03", "close": 46.285, "volume": 38087740.0}, {"date": "2024-05-06", "close": 46.65, "volume": 33445500.0}, {"date": "2024-05-07", "close": 46.605, "volume": 20942300.0}, {"date": "2024-05-08", "close": 46.55, "volume": 19811882.0}, {"date": "2024-05-09", "close": 47.175, "volume": 22489500.0}, {"date": "2024-05-10", "close": 46.915, "volume": 20568420.0}, {"date": "2024-05-13", "close": 46.79, "volume": 20978060.0}, {"date": "2024-05-14", "close": 46.85, "volume": 24353560.0}, {"date": "2024-05-15", "close": 46.955, "volume": 38792240.0}, {"date": "2024-05-16", "close": 46.825, "volume": 24580140.0}, {"date": "2024-05-17", "close": 47.48, "volume": 29001580.0}, {"date": "2024-05-20", "close": 47.17, "volume": 20134660.0}, {"date": "2024-05-21", "close": 46.94, "volume": 22467680.0}, {"date": "2024-05-22", "close": 46.04, "volume": 34867960.0}, {"date": "2024-05-23", "close": 45.62, "volume": 26931380.0}, {"date": "2024-05-24", "close": 45.685, "volume": 19041398.0}, {"date": "2024-05-28", "close": 46.155, "volume": 28904120.0}, {"date": "2024-05-29", "close": 45.34, "volume": 30053560.0}, {"date": "2024-05-30", "close": 45.47, "volume": 22732780.0}, {"date": "2024-05-31", "close": 46.6, "volume": 32503020.0}, {"date": "2024-06-03", "close": 45.38, "volume": 40796580.0}, {"date": "2024-06-04", "close": 44.945, "volume": 34721420.0}, {"date": "2024-06-05", "close": 44.94, "volume": 21040160.0}, {"date": "2024-06-06", "close": 45.175, "volume": 25506500.0}, {"date": "2024-06-07", "close": 44.995, "volume": 20089780.0}, {"date": "2024-06-10", "close": 45.335, "volume": 22548380.0}, {"date": "2024-06-11", "close": 45.245, "volume": 18591126.0}, {"date": "2024-06-12", "close": 44.76, "volume": 32560580.0}, {"date": "2024-06-13", "close": 44.35, "volume": 28495640.0}, {"date": "2024-06-14", "close": 44.02, "volume": 25811340.0}, {"date": "2024-06-17", "close": 44.135, "volume": 29547720.0}, {"date": "2024-06-18", "close": 44.32, "volume": 29285780.0}, {"date": "2024-06-20", "close": 45.135, "volume": 34073860.0}, {"date": "2024-06-21", "close": 44.875, "volume": 39986360.0}, {"date": "2024-06-24", "close": 45.64, "volume": 31188220.0}, {"date": "2024-06-25", "close": 45.745, "volume": 27670260.0}, {"date": "2024-06-26", "close": 45.295, "volume": 23127400.0}, {"date": "2024-06-27", "close": 45.4, "volume": 15631574.0}, {"date": "2024-06-28", "close": 45.575, "volume": 25670040.0}, {"date": "2024-07-01", "close": 45.6, "volume": 24563280.0}, {"date": "2024-07-02", "close": 45.565, "volume": 25226780.0}, {"date": "2024-07-03", "close": 45.765, "volume": 16280094.0}, {"date": "2024-07-05", "close": 45.05, "volume": 23450500.0}, {"date": "2024-07-08", "close": 44.775, "volume": 19595012.0}, {"date": "2024-07-09", "close": 44.38, "volume": 19091194.0}, {"date": "2024-07-10", "close": 44.68, "volume": 19320756.0}, {"date": "2024-07-11", "close": 45.145, "volume": 22689680.0}, {"date": "2024-07-12", "close": 45.26, "volume": 18117240.0}, {"date": "2024-07-15", "close": 45.945, "volume": 30791940.0}, {"date": "2024-07-16", "close": 46.15, "volume": 24129340.0}, {"date": "2024-07-17", "close": 46.61, "volume": 29435360.0}, {"date": "2024-07-18", "close": 46.695, "volume": 32867660.0}, {"date": "2024-07-19", "close": 46.185, "volume": 26500280.0}, {"date": "2024-07-22", "close": 45.895, "volume": 21527520.0}, {"date": "2024-07-23", "close": 45.165, "volume": 33103800.0}, {"date": "2024-07-24", "close": 45.17, "volume": 29328500.0}, {"date": "2024-07-25", "close": 45.95, "volume": 36437400.0}, {"date": "2024-07-26", "close": 46.095, "volume": 23730780.0}, {"date": "2024-07-29", "close": 45.7, "volume": 27156520.0}, {"date": "2024-07-30", "close": 46.41, "volume": 25673200.0}, {"date": "2024-07-31", "close": 46.605, "volume": 36173760.0}, {"date": "2024-08-01", "close": 45.37, "volume": 42558500.0}, {"date": "2024-08-02", "close": 44.2, "volume": 45836200.0}, {"date": "2024-08-05", "close": 43.225, "volume": 50039100.0}, {"date": "2024-08-06", "close": 43.49, "volume": 31418600.0}, {"date": "2024-08-07", "close": 43.665, "volume": 26125940.0}, {"date": "2024-08-08", "close": 44.605, "volume": 21596840.0}, {"date": "2024-08-09", "close": 44.705, "volume": 22345580.0}, {"date": "2024-08-12", "close": 44.925, "volume": 28785880.0}, {"date": "2024-08-13", "close": 44.49, "volume": 31386400.0}, {"date": "2024-08-14", "close": 44.75, "volume": 21657600.0}, {"date": "2024-08-15", "close": 45.285, "volume": 18335210.0}, {"date": "2024-08-16", "close": 45.235, "volume": 17753042.0}, {"date": "2024-08-19", "close": 45.54, "volume": 21762680.0}, {"date": "2024-08-20", "close": 44.34, "volume": 33866480.0}, {"date": "2024-08-21", "close": 44.415, "volume": 22737740.0}, {"date": "2024-08-22", "close": 44.53, "volume": 19595436.0}, {"date": "2024-08-23", "close": 45.195, "volume": 20734620.0}, {"date": "2024-08-26", "close": 45.6, "volume": 19514760.0}, {"date": "2024-08-27", "close": 45.175, "volume": 16627126.0}, {"date": "2024-08-28", "close": 44.885, "volume": 17049002.0}, {"date": "2024-08-29", "close": 45.47, "volume": 22499060.0}, {"date": "2024-08-30", "close": 45.64, "volume": 28085260.0}, {"date": "2024-09-03", "close": 44.505, "volume": 38194160.0}, {"date": "2024-09-04", "close": 43.89, "volume": 30113980.0}, {"date": "2024-09-05", "close": 43.55, "volume": 24991300.0}, {"date": "2024-09-06", "close": 43.005, "volume": 35912020.0}, {"date": "2024-09-09", "close": 43.315, "volume": 32824320.0}, {"date": "2024-09-10", "close": 42.57, "volume": 49326820.0}, {"date": "2024-09-11", "close": 42.175, "volume": 48125720.0}, {"date": "2024-09-12", "close": 42.555, "volume": 31769220.0}, {"date": "2024-09-13", "close": 42.795, "volume": 26195460.0}, {"date": "2024-09-16", "close": 43.285, "volume": 26875440.0}, {"date": "2024-09-17", "close": 43.87, "volume": 25034680.0}, {"date": "2024-09-18", "close": 43.955, "volume": 28209580.0}, {"date": "2024-09-19", "close": 44.48, "volume": 37806720.0}, {"date": "2024-09-20", "close": 44.38, "volume": 27961600.0}, {"date": "2024-09-23", "close": 44.56, "volume": 26630100.0}, {"date": "2024-09-24", "close": 44.45, "volume": 34627300.0}, {"date": "2024-09-25", "close": 43.58, "volume": 27633560.0}, {"date": "2024-09-26", "close": 42.725, "volume": 46896320.0}, {"date": "2024-09-27", "close": 43.595, "volume": 30489520.0}, {"date": "2024-09-30", "close": 43.9, "volume": 22809420.0}, {"date": "2024-10-01", "close": 44.9, "volume": 66114100.0}, {"date": "2024-10-02", "close": 45.36, "volume": 41925140.0}, {"date": "2024-10-03", "close": 46.16, "volume": 44726060.0}, {"date": "2024-10-04", "close": 46.59, "volume": 35955780.0}, {"date": "2024-10-07", "close": 46.755, "volume": 32519420.0}, {"date": "2024-10-08", "close": 45.535, "volume": 39759880.0}, {"date": "2024-10-09", "close": 45.81, "volume": 31519580.0}, {"date": "2024-10-10", "close": 46.12, "volume": 26047400.0}, {"date": "2024-10-11", "close": 46.405, "volume": 26414500.0}, {"date": "2024-10-14", "close": 46.385, "volume": 22198520.0}, {"date": "2024-10-15", "close": 44.89, "volume": 37839160.0}, {"date": "2024-10-16", "close": 45.105, "volume": 19877098.0}, {"date": "2024-10-17", "close": 45.32, "volume": 21433300.0}, {"date": "2024-10-18", "close": 45.17, "volume": 24015180.0}, {"date": "2024-10-21", "close": 45.035, "volume": 21162080.0}, {"date": "2024-10-22", "close": 45.14, "volume": 17956470.0}, {"date": "2024-10-23", "close": 44.905, "volume": 19813274.0}, {"date": "2024-10-24", "close": 44.9, "volume": 17047212.0}, {"date": "2024-10-25", "close": 44.885, "volume": 19104512.0}, {"date": "2024-10-28", "close": 44.6, "volume": 24227920.0}, {"date": "2024-10-29", "close": 43.92, "volume": 23791560.0}, {"date": "2024-10-30", "close": 44.02, "volume": 19364152.0}, {"date": "2024-10-31", "close": 44.295, "volume": 31623220.0}, {"date": "2024-11-01", "close": 44.015, "volume": 26304580.0}, {"date": "2024-11-04", "close": 44.785, "volume": 25811880.0}, {"date": "2024-11-05", "close": 45.085, "volume": 20876660.0}, {"date": "2024-11-06", "close": 46.78, "volume": 50053260.0}, {"date": "2024-11-07", "close": 46.565, "volume": 26138000.0}, {"date": "2024-11-08", "close": 46.875, "volume": 22336820.0}, {"date": "2024-11-11", "close": 47.14, "volume": 20909480.0}, {"date": "2024-11-12", "close": 46.89, "volume": 18500350.0}, {"date": "2024-11-13", "close": 47.255, "volume": 23676240.0}, {"date": "2024-11-14", "close": 47.435, "volume": 18011072.0}, {"date": "2024-11-15", "close": 47.365, "volume": 28080500.0}, {"date": "2024-11-18", "close": 47.995, "volume": 25235560.0}, {"date": "2024-11-19", "close": 47.69, "volume": 23796420.0}, {"date": "2024-11-20", "close": 48.17, "volume": 17917576.0}, {"date": "2024-11-21", "close": 48.56, "volume": 33541020.0}, {"date": "2024-11-22", "close": 48.635, "volume": 21555660.0}, {"date": "2024-11-25", "close": 47.675, "volume": 32950680.0}, {"date": "2024-11-26", "close": 47.61, "volume": 24932740.0}, {"date": "2024-11-27", "close": 47.56, "volume": 15596444.0}, {"date": "2024-11-29", "close": 47.765, "volume": 13636374.0}, {"date": "2024-12-02", "close": 47.26, "volume": 22189960.0}, {"date": "2024-12-03", "close": 47.255, "volume": 17886554.0}, {"date": "2024-12-04", "close": 46.115, "volume": 32518060.0}, {"date": "2024-12-05", "close": 46.295, "volume": 22662400.0}, {"date": "2024-12-06", "close": 45.51, "volume": 26206620.0}, {"date": "2024-12-09", "close": 45.435, "volume": 23627800.0}, {"date": "2024-12-10", "close": 45.125, "volume": 23299820.0}, {"date": "2024-12-11", "close": 45.2, "volume": 23147500.0}, {"date": "2024-12-12", "close": 44.835, "volume": 21746300.0}, {"date": "2024-12-13", "close": 44.61, "volume": 22346060.0}, {"date": "2024-12-16", "close": 43.63, "volume": 25036160.0}, {"date": "2024-12-17", "close": 43.305, "volume": 32011680.0}, {"date": "2024-12-18", "close": 42.025, "volume": 39241220.0}, {"date": "2024-12-19", "close": 41.66, "volume": 49988460.0}, {"date": "2024-12-20", "close": 42.07, "volume": 35704820.0}, {"date": "2024-12-23", "close": 41.965, "volume": 34445360.0}, {"date": "2024-12-24", "close": 42.32, "volume": 15024184.0}, {"date": "2024-12-26", "close": 42.285, "volume": 15386454.0}, {"date": "2024-12-27", "close": 42.28, "volume": 20369700.0}, {"date": "2024-12-30", "close": 42.275, "volume": 23545300.0}, {"date": "2024-12-31", "close": 42.83, "volume": 21165080.0}, {"date": "2025-01-02", "close": 43.33, "volume": 34887080.0}, {"date": "2025-01-03", "close": 43.735, "volume": 22124060.0}, {"date": "2025-01-06", "close": 43.535, "volume": 22835280.0}, {"date": "2025-01-07", "close": 43.97, "volume": 25035780.0}, {"date": "2025-01-08", "close": 44.015, "volume": 28483860.0}, {"date": "2025-01-10", "close": 44.195, "volume": 34075800.0}, {"date": "2025-01-13", "close": 45.125, "volume": 48896180.0}, {"date": "2025-01-14", "close": 45.61, "volume": 31173000.0}, {"date": "2025-01-15", "close": 46.285, "volume": 34657900.0}, {"date": "2025-01-16", "close": 46.62, "volume": 25230600.0}, {"date": "2025-01-17", "close": 46.98, "volume": 23899660.0}, {"date": "2025-01-21", "close": 46.74, "volume": 49302060.0}, {"date": "2025-01-22", "close": 45.89, "volume": 35880260.0}, {"date": "2025-01-23", "close": 46.1, "volume": 29359140.0}, {"date": "2025-01-24", "close": 45.655, "volume": 29156800.0}, {"date": "2025-01-27", "close": 45.18, "volume": 31993400.0}, {"date": "2025-01-28", "close": 44.75, "volume": 37401740.0}, {"date": "2025-01-29", "close": 44.85, "volume": 20681760.0}, {"date": "2025-01-30", "close": 45.08, "volume": 39092540.0}, {"date": "2025-01-31", "close": 43.82, "volume": 44540040.0}, {"date": "2025-02-03", "close": 44.095, "volume": 39816460.0}, {"date": "2025-02-04", "close": 45.02, "volume": 40279820.0}, {"date": "2025-02-05", "close": 45.115, "volume": 21772000.0}, {"date": "2025-02-06", "close": 44.285, "volume": 41309620.0}, {"date": "2025-02-07", "close": 44.28, "volume": 22568420.0}, {"date": "2025-02-10", "close": 45.255, "volume": 25871360.0}, {"date": "2025-02-11", "close": 45.62, "volume": 26226820.0}, {"date": "2025-02-12", "close": 44.52, "volume": 38798780.0}, {"date": "2025-02-13", "close": 44.855, "volume": 31550920.0}, {"date": "2025-02-14", "close": 45.035, "volume": 25886500.0}, {"date": "2025-02-18", "close": 45.65, "volume": 29574760.0}, {"date": "2025-02-19", "close": 46.01, "volume": 24531240.0}, {"date": "2025-02-20", "close": 46.43, "volume": 28332300.0}, {"date": "2025-02-21", "close": 45.465, "volume": 31276600.0}, {"date": "2025-02-24", "close": 45.475, "volume": 26295260.0}, {"date": "2025-02-25", "close": 44.82, "volume": 26608680.0}, {"date": "2025-02-26", "close": 44.565, "volume": 24305700.0}, {"date": "2025-02-27", "close": 44.805, "volume": 30048000.0}, {"date": "2025-02-28", "close": 45.5, "volume": 26627100.0}, {"date": "2025-03-03", "close": 43.91, "volume": 49501760.0}, {"date": "2025-03-04", "close": 43.485, "volume": 50677040.0}, {"date": "2025-03-05", "close": 42.85, "volume": 56510820.0}, {"date": "2025-03-06", "close": 42.98, "volume": 47104300.0}, {"date": "2025-03-07", "close": 43.715, "volume": 44849140.0}, {"date": "2025-03-10", "close": 44.04, "volume": 40045340.0}, {"date": "2025-03-11", "close": 43.69, "volume": 30230200.0}, {"date": "2025-03-12", "close": 43.89, "volume": 32240480.0}, {"date": "2025-03-13", "close": 43.59, "volume": 30742040.0}, {"date": "2025-03-14", "close": 44.88, "volume": 32023140.0}, {"date": "2025-03-17", "close": 45.595, "volume": 29761580.0}, {"date": "2025-03-18", "close": 45.67, "volume": 30806520.0}, {"date": "2025-03-19", "close": 46.415, "volume": 31742600.0}, {"date": "2025-03-20", "close": 46.585, "volume": 33163600.0}, {"date": "2025-03-21", "close": 46.26, "volume": 36975540.0}, {"date": "2025-03-24", "close": 46.425, "volume": 23824520.0}, {"date": "2025-03-25", "close": 46.615, "volume": 22292000.0}, {"date": "2025-03-26", "close": 46.89, "volume": 25571660.0}, {"date": "2025-03-27", "close": 46.435, "volume": 19147728.0}, {"date": "2025-03-28", "close": 46.215, "volume": 22248740.0}, {"date": "2025-03-31", "close": 46.725, "volume": 28813740.0}, {"date": "2025-04-01", "close": 47.0, "volume": 27121220.0}, {"date": "2025-04-02", "close": 47.065, "volume": 33960600.0}, {"date": "2025-04-03", "close": 43.37, "volume": 75657840.0}, {"date": "2025-04-04", "close": 39.38, "volume": 100751920.0}, {"date": "2025-04-07", "close": 39.125, "volume": 113906720.0}, {"date": "2025-04-08", "close": 38.22, "volume": 90538480.0}, {"date": "2025-04-09", "close": 41.18, "volume": 118962320.0}, {"date": "2025-04-10", "close": 38.49, "volume": 79046520.0}, {"date": "2025-04-11", "close": 39.445, "volume": 41916820.0}, {"date": "2025-04-14", "close": 39.585, "volume": 32748180.0}, {"date": "2025-04-15", "close": 39.525, "volume": 22166900.0}, {"date": "2025-04-16", "close": 39.85, "volume": 27331420.0}, {"date": "2025-04-17", "close": 40.75, "volume": 47908780.0}, {"date": "2025-04-21", "close": 39.685, "volume": 31011920.0}, {"date": "2025-04-22", "close": 40.695, "volume": 22097340.0}, {"date": "2025-04-23", "close": 40.62, "volume": 43216140.0}, {"date": "2025-04-24", "close": 41.27, "volume": 21219000.0}, {"date": "2025-04-25", "close": 41.195, "volume": 17664780.0}, {"date": "2025-04-28", "close": 41.485, "volume": 16436710.0}, {"date": "2025-04-29", "close": 41.365, "volume": 19843316.0}, {"date": "2025-04-30", "close": 40.25, "volume": 37814280.0}, {"date": "2025-05-01", "close": 40.4, "volume": 36314420.0}, {"date": "2025-05-02", "close": 40.99, "volume": 32038800.0}, {"date": "2025-05-05", "close": 40.25, "volume": 29530220.0}, {"date": "2025-05-06", "close": 40.26, "volume": 22995460.0}, {"date": "2025-05-07", "close": 40.275, "volume": 22448240.0}, {"date": "2025-05-08", "close": 40.805, "volume": 30565880.0}, {"date": "2025-05-09", "close": 41.215, "volume": 19993148.0}, {"date": "2025-05-12", "close": 42.29, "volume": 32610060.0}, {"date": "2025-05-13", "close": 42.885, "volume": 29031560.0}, {"date": "2025-05-14", "close": 42.625, "volume": 21332660.0}, {"date": "2025-05-15", "close": 42.805, "volume": 29721540.0}, {"date": "2025-05-16", "close": 42.74, "volume": 21725820.0}, {"date": "2025-05-19", "close": 42.185, "volume": 24787060.0}, {"date": "2025-05-20", "close": 41.795, "volume": 22782140.0}, {"date": "2025-05-21", "close": 41.025, "volume": 25698320.0}, {"date": "2025-05-22", "close": 40.865, "volume": 23732260.0}, {"date": "2025-05-23", "close": 40.995, "volume": 23510920.0}, {"date": "2025-05-27", "close": 41.35, "volume": 19028072.0}, {"date": "2025-05-28", "close": 40.825, "volume": 29552600.0}, {"date": "2025-05-29", "close": 41.13, "volume": 23793420.0}, {"date": "2025-05-30", "close": 40.765, "volume": 31038620.0}, {"date": "2025-06-02", "close": 41.3, "volume": 32030980.0}, {"date": "2025-06-03", "close": 41.79, "volume": 30352640.0}, {"date": "2025-06-04", "close": 40.975, "volume": 44939220.0}, {"date": "2025-06-05", "close": 40.935, "volume": 27667320.0}, {"date": "2025-06-06", "close": 41.705, "volume": 28556820.0}, {"date": "2025-06-09", "close": 41.785, "volume": 28680340.0}, {"date": "2025-06-10", "close": 42.53, "volume": 46092240.0}, {"date": "2025-06-11", "close": 43.145, "volume": 48996600.0}, {"date": "2025-06-12", "close": 43.295, "volume": 34028120.0}, {"date": "2025-06-13", "close": 44.05, "volume": 84194740.0}, {"date": "2025-06-16", "close": 43.92, "volume": 69406620.0}, {"date": "2025-06-17", "close": 44.33, "volume": 67884140.0}, {"date": "2025-06-18", "close": 44.04, "volume": 70472920.0}, {"date": "2025-06-20", "close": 44.49, "volume": 56744760.0}, {"date": "2025-06-23", "close": 43.015, "volume": 105688300.0}, {"date": "2025-06-24", "close": 42.455, "volume": 65358700.0}, {"date": "2025-06-25", "close": 42.27, "volume": 43723020.0}, {"date": "2025-06-26", "close": 42.875, "volume": 33565620.0}, {"date": "2025-06-27", "close": 42.65, "volume": 35411740.0}, {"date": "2025-06-30", "close": 42.405, "volume": 26247520.0}, {"date": "2025-07-01", "close": 42.73, "volume": 40772800.0}, {"date": "2025-07-02", "close": 43.465, "volume": 42468860.0}, {"date": "2025-07-03", "close": 43.515, "volume": 22266220.0}, {"date": "2025-07-07", "close": 43.095, "volume": 35673200.0}, {"date": "2025-07-08", "close": 44.255, "volume": 47472460.0}, {"date": "2025-07-09", "close": 44.03, "volume": 28673160.0}, {"date": "2025-07-10", "close": 44.365, "volume": 28824760.0}, {"date": "2025-07-11", "close": 44.565, "volume": 30171560.0}, {"date": "2025-07-14", "close": 44.075, "volume": 33441540.0}, {"date": "2025-07-15", "close": 43.44, "volume": 33859580.0}, {"date": "2025-07-16", "close": 43.065, "volume": 35501660.0}, {"date": "2025-07-17", "close": 43.33, "volume": 36086420.0}, {"date": "2025-07-18", "close": 42.98, "volume": 60975680.0}, {"date": "2025-07-21", "close": 42.535, "volume": 30434460.0}, {"date": "2025-07-22", "close": 42.735, "volume": 32444080.0}, {"date": "2025-07-23", "close": 43.405, "volume": 28046080.0}, {"date": "2025-07-24", "close": 43.715, "volume": 24022140.0}, {"date": "2025-07-25", "close": 43.55, "volume": 20143140.0}, {"date": "2025-07-28", "close": 44.045, "volume": 23705280.0}, {"date": "2025-07-29", "close": 44.475, "volume": 24551960.0}, {"date": "2025-07-30", "close": 43.84, "volume": 26552340.0}, {"date": "2025-07-31", "close": 43.605, "volume": 24960800.0}, {"date": "2025-08-01", "close": 42.795, "volume": 42329360.0}, {"date": "2025-08-04", "close": 42.7, "volume": 26509640.0}, {"date": "2025-08-05", "close": 42.755, "volume": 31413600.0}, {"date": "2025-08-06", "close": 42.36, "volume": 38249460.0}, {"date": "2025-08-07", "close": 42.195, "volume": 35042060.0}, {"date": "2025-08-08", "close": 42.465, "volume": 40736220.0}, {"date": "2025-08-11", "close": 42.125, "volume": 28828720.0}, {"date": "2025-08-12", "close": 42.33, "volume": 34527020.0}, {"date": "2025-08-13", "close": 42.82, "volume": 25601220.0}, {"date": "2025-08-14", "close": 42.78, "volume": 24944600.0}, {"date": "2025-08-15", "close": 42.78, "volume": 27297720.0}, {"date": "2025-08-18", "close": 42.525, "volume": 26428440.0}, {"date": "2025-08-19", "close": 42.54, "volume": 25693880.0}, {"date": "2025-08-20", "close": 42.895, "volume": 27967220.0}, {"date": "2025-08-21", "close": 43.19, "volume": 22088020.0}, {"date": "2025-08-22", "close": 44.07, "volume": 30936340.0}, {"date": "2025-08-25", "close": 44.185, "volume": 23412820.0}, {"date": "2025-08-26", "close": 44.115, "volume": 22855500.0}, {"date": "2025-08-27", "close": 44.61, "volume": 26877360.0}, {"date": "2025-08-28", "close": 44.95, "volume": 24086280.0}, {"date": "2025-08-29", "close": 45.195, "volume": 23744920.0}, {"date": "2025-09-02", "close": 45.26, "volume": 25964440.0}, {"date": "2025-09-03", "close": 44.245, "volume": 36018140.0}, {"date": "2025-09-04", "close": 44.54, "volume": 25895480.0}, {"date": "2025-09-05", "close": 43.68, "volume": 48182240.0}, {"date": "2025-09-08", "close": 43.58, "volume": 34931860.0}, {"date": "2025-09-09", "close": 43.79, "volume": 41193420.0}, {"date": "2025-09-10", "close": 44.555, "volume": 29932820.0}, {"date": "2025-09-11", "close": 44.565, "volume": 25176860.0}, {"date": "2025-09-12", "close": 44.3, "volume": 22298260.0}, {"date": "2025-09-15", "close": 44.15, "volume": 23288560.0}, {"date": "2025-09-16", "close": 44.89, "volume": 41593460.0}, {"date": "2025-09-17", "close": 44.995, "volume": 26044860.0}, {"date": "2025-09-18", "close": 44.855, "volume": 28713040.0}, {"date": "2025-09-19", "close": 44.26, "volume": 29979140.0}, {"date": "2025-09-22", "close": 43.835, "volume": 22502340.0}, {"date": "2025-09-23", "close": 44.59, "volume": 44214780.0}, {"date": "2025-09-24", "close": 45.17, "volume": 35406140.0}, {"date": "2025-09-25", "close": 45.575, "volume": 31887200.0}, {"date": "2025-09-26", "close": 45.995, "volume": 40161680.0}, {"date": "2025-09-29", "close": 45.15, "volume": 37674480.0}, {"date": "2025-09-30", "close": 44.67, "volume": 47544760.0}, {"date": "2025-10-01", "close": 44.67, "volume": 27661220.0}, {"date": "2025-10-02", "close": 44.22, "volume": 31793600.0}, {"date": "2025-10-03", "close": 44.455, "volume": 24047960.0}, {"date": "2025-10-06", "close": 44.675, "volume": 21488480.0}, {"date": "2025-10-07", "close": 44.745, "volume": 25324560.0}, {"date": "2025-10-08", "close": 44.485, "volume": 20024220.0}, {"date": "2025-10-09", "close": 43.88, "volume": 23397880.0}, {"date": "2025-10-10", "close": 42.61, "volume": 44892240.0}, {"date": "2025-10-13", "close": 43.19, "volume": 22889580.0}, {"date": "2025-10-14", "close": 43.185, "volume": 25084580.0}, {"date": "2025-10-15", "close": 43.16, "volume": 24267080.0}, {"date": "2025-10-16", "close": 42.64, "volume": 29193860.0}, {"date": "2025-10-17", "close": 42.99, "volume": 24072060.0}, {"date": "2025-10-20", "close": 43.445, "volume": 25352360.0}, {"date": "2025-10-21", "close": 43.345, "volume": 25885220.0}, {"date": "2025-10-22", "close": 43.9, "volume": 32814080.0}, {"date": "2025-10-23", "close": 44.485, "volume": 47308840.0}, {"date": "2025-10-24", "close": 44.035, "volume": 21190900.0}, {"date": "2025-10-27", "close": 44.14, "volume": 19597228.0}, {"date": "2025-10-28", "close": 43.68, "volume": 22474500.0}, {"date": "2025-10-29", "close": 44.005, "volume": 26807880.0}, {"date": "2025-10-30", "close": 43.745, "volume": 20663500.0}, {"date": "2025-10-31", "close": 44.065, "volume": 26985360.0}, {"date": "2025-11-03", "close": 44.07, "volume": 22232660.0}, {"date": "2025-11-04", "close": 43.595, "volume": 29477620.0}, {"date": "2025-11-05", "close": 43.71, "volume": 23857160.0}, {"date": "2025-11-06", "close": 44.135, "volume": 32155420.0}, {"date": "2025-11-07", "close": 44.77, "volume": 35458420.0}, {"date": "2025-11-10", "close": 45.175, "volume": 31264540.0}, {"date": "2025-11-11", "close": 45.765, "volume": 38752760.0}, {"date": "2025-11-12", "close": 45.125, "volume": 29863300.0}, {"date": "2025-11-13", "close": 45.24, "volume": 32243820.0}, {"date": "2025-11-14", "close": 46.01, "volume": 34179720.0}, {"date": "2025-11-17", "close": 45.17, "volume": 37447340.0}, {"date": "2025-11-18", "close": 45.53, "volume": 34839900.0}, {"date": "2025-11-19", "close": 44.94, "volume": 41062740.0}, {"date": "2025-11-20", "close": 44.43, "volume": 41630040.0}, {"date": "2025-11-21", "close": 44.71, "volume": 39317220.0}, {"date": "2025-11-24", "close": 44.585, "volume": 33681800.0}, {"date": "2025-11-25", "close": 44.305, "volume": 29298920.0}, {"date": "2025-11-26", "close": 44.64, "volume": 26611040.0}, {"date": "2025-11-28", "close": 45.225, "volume": 16666626.0}, {"date": "2025-12-01", "close": 45.66, "volume": 31150080.0}, {"date": "2025-12-02", "close": 45.07, "volume": 33304920.0}, {"date": "2025-12-03", "close": 45.915, "volume": 30173980.0}, {"date": "2025-12-04", "close": 46.11, "volume": 23799700.0}, {"date": "2025-12-05", "close": 45.92, "volume": 22164390.0}, {"date": "2025-12-08", "close": 45.42, "volume": 27891930.0}, {"date": "2025-12-09", "close": 45.7, "volume": 20917430.0}, {"date": "2025-12-10", "close": 46.18, "volume": 26255070.0}, {"date": "2025-12-11", "close": 45.96, "volume": 25827240.0}, {"date": "2025-12-12", "close": 45.51, "volume": 33161150.0}, {"date": "2025-12-15", "close": 45.19, "volume": 27521550.0}, {"date": "2025-12-16", "close": 43.81, "volume": 49312410.0}, {"date": "2025-12-17", "close": 44.78, "volume": 43375290.0}, {"date": "2025-12-18", "close": 44.13, "volume": 29920200.0}, {"date": "2025-12-19", "close": 44.13, "volume": 31959550.0}, {"date": "2025-12-22", "close": 44.21, "volume": 23707420.0}, {"date": "2025-12-23", "close": 44.5, "volume": 19137540.0}, {"date": "2025-12-24", "close": 44.37, "volume": 11293860.0}, {"date": "2025-12-26", "close": 44.2, "volume": 17884480.0}, {"date": "2025-12-29", "close": 44.62, "volume": 31352050.0}, {"date": "2025-12-30", "close": 44.96, "volume": 18654740.0}, {"date": "2025-12-31", "close": 44.71, "volume": 16965920.0}, {"date": "2026-01-02", "close": 45.65, "volume": 31935520.0}, {"date": "2026-01-05", "close": 46.89, "volume": 94961040.0}, {"date": "2026-01-06", "close": 45.64, "volume": 69568230.0}, {"date": "2026-01-07", "close": 45.13, "volume": 42739170.0}, {"date": "2026-01-08", "close": 46.55, "volume": 51451020.0}, {"date": "2026-01-09", "close": 46.67, "volume": 38839950.0}, {"date": "2026-01-12", "close": 46.34, "volume": 28264440.0}, {"date": "2026-01-13", "close": 47.0, "volume": 50469240.0}, {"date": "2026-01-14", "close": 48.06, "volume": 80750150.0}, {"date": "2026-01-15", "close": 47.61, "volume": 49328790.0}, {"date": "2026-01-16", "close": 47.69, "volume": 30796290.0}, {"date": "2026-01-20", "close": 47.6, "volume": 50178700.0}, {"date": "2026-01-21", "close": 48.75, "volume": 58996040.0}, {"date": "2026-01-22", "close": 48.91, "volume": 50869510.0}, {"date": "2026-01-23", "close": 49.19, "volume": 51431170.0}, {"date": "2026-01-26", "close": 49.22, "volume": 40122630.0}, {"date": "2026-01-27", "close": 49.67, "volume": 39840270.0}, {"date": "2026-01-28", "close": 50.05, "volume": 41890390.0}, {"date": "2026-01-29", "close": 50.51, "volume": 77520650.0}, {"date": "2026-01-30", "close": 51.05, "volume": 74039400.0}, {"date": "2026-02-02", "close": 50.05, "volume": 61479860.0}, {"date": "2026-02-03", "close": 51.67, "volume": 83754110.0}, {"date": "2026-02-04", "close": 52.83, "volume": 78149890.0}, {"date": "2026-02-05", "close": 52.21, "volume": 54235650.0}, {"date": "2026-02-06", "close": 53.25, "volume": 41669570.0}, {"date": "2026-02-09", "close": 53.64, "volume": 38798500.0}, {"date": "2026-02-10", "close": 53.58, "volume": 32145990.0}, {"date": "2026-02-11", "close": 54.98, "volume": 57349670.0}, {"date": "2026-02-12", "close": 53.98, "volume": 67427840.0}, {"date": "2026-02-13", "close": 54.35, "volume": 48392130.0}, {"date": "2026-02-17", "close": 53.75, "volume": 50499590.0}, {"date": "2026-02-18", "close": 54.78, "volume": 59196120.0}, {"date": "2026-02-19", "close": 55.18, "volume": 62513520.0}, {"date": "2026-02-20", "close": 54.88, "volume": 50833500.0}, {"date": "2026-02-23", "close": 55.15, "volume": 44013470.0}, {"date": "2026-02-24", "close": 55.1, "volume": 42921660.0}, {"date": "2026-02-25", "close": 54.87, "volume": 36207490.0}, {"date": "2026-02-26", "close": 55.05, "volume": 47033510.0}, {"date": "2026-02-27", "close": 55.92, "volume": 59071460.0}, {"date": "2026-03-02", "close": 57.04, "volume": 135633300.0}, {"date": "2026-03-03", "close": 56.52, "volume": 154770800.0}, {"date": "2026-03-04", "close": 56.19, "volume": 70732740.0}, {"date": "2026-03-05", "close": 56.48, "volume": 85177810.0}, {"date": "2026-03-06", "close": 56.57, "volume": 68219040.0}, {"date": "2026-03-09", "close": 56.32, "volume": 88747420.0}, {"date": "2026-03-10", "close": 55.6, "volume": 88817870.0}, {"date": "2026-03-11", "close": 56.98, "volume": 48743710.0}, {"date": "2026-03-12", "close": 57.51, "volume": 69358710.0}, {"date": "2026-03-13", "close": 57.7, "volume": 43374630.0}, {"date": "2026-03-16", "close": 57.9, "volume": 39474320.0}, {"date": "2026-03-17", "close": 58.51, "volume": 40137740.0}, {"date": "2026-03-18", "close": 58.43, "volume": 42908020.0}, {"date": "2026-03-19", "close": 59.36, "volume": 69231380.0}, {"date": "2026-03-20", "close": 59.31, "volume": 73003410.0}, {"date": "2026-03-23", "close": 59.63, "volume": 71027210.0}, {"date": "2026-03-24", "close": 60.84, "volume": 51207450.0}, {"date": "2026-03-25", "close": 60.57, "volume": 42680740.0}, {"date": "2026-03-26", "close": 61.52, "volume": 54967640.0}, {"date": "2026-03-27", "close": 62.56, "volume": 59553210.0}, {"date": "2026-03-30", "close": 61.96, "volume": 49750120.0}, {"date": "2026-03-31", "close": 61.26, "volume": 94766930.0}, {"date": "2026-04-01", "close": 58.97, "volume": 96652900.0}, {"date": "2026-04-02", "close": 59.25, "volume": 60400530.0}, {"date": "2026-04-06", "close": 59.68, "volume": 25474160.0}, {"date": "2026-04-07", "close": 60.16, "volume": 38811700.0}, {"date": "2026-04-08", "close": 58.05, "volume": 88023630.0}, {"date": "2026-04-09", "close": 57.33, "volume": 55088510.0}, {"date": "2026-04-10", "close": 56.94, "volume": 42561690.0}, {"date": "2026-04-13", "close": 57.11, "volume": 43100870.0}, {"date": "2026-04-14", "close": 55.95, "volume": 58830080.0}, {"date": "2026-04-15", "close": 55.76, "volume": 39551490.0}, {"date": "2026-04-16", "close": 56.58, "volume": 31282570.0}, {"date": "2026-04-17", "close": 55.02, "volume": 90913250.0}, {"date": "2026-04-20", "close": 55.07, "volume": 35150040.0}, {"date": "2026-04-21", "close": 55.87, "volume": 41299830.0}, {"date": "2026-04-22", "close": 56.54, "volume": 40565510.0}, {"date": "2026-04-23", "close": 56.98, "volume": 34707170.0}, {"date": "2026-04-24", "close": 56.87, "volume": 36426740.0}, {"date": "2026-04-27", "close": 56.77, "volume": 33070600.0}, {"date": "2026-04-28", "close": 57.71, "volume": 39151280.0}, {"date": "2026-04-29", "close": 59.03, "volume": 40616690.0}, {"date": "2026-04-30", "close": 59.65, "volume": 35896770.0}, {"date": "2026-05-01", "close": 58.85, "volume": 35828440.0}, {"date": "2026-05-04", "close": 59.39, "volume": 36882960.0}, {"date": "2026-05-05", "close": 59.45, "volume": 27041420.0}, {"date": "2026-05-06", "close": 57.0, "volume": 57907520.0}, {"date": "2026-05-07", "close": 55.95, "volume": 52909860.0}, {"date": "2026-05-08", "close": 55.7, "volume": 30573490.0}, {"date": "2026-05-11", "close": 57.17, "volume": 31943310.0}, {"date": "2026-05-12", "close": 57.57, "volume": 36814550.0}, {"date": "2026-05-13", "close": 57.63, "volume": 22707190.0}, {"date": "2026-05-14", "close": 58.07, "volume": 23486950.0}, {"date": "2026-05-15", "close": 59.44, "volume": 33565460.0}, {"date": "2026-05-18", "close": 60.58, "volume": 41516590.0}, {"date": "2026-05-19", "close": 61.29, "volume": 31111030.0}, {"date": "2026-05-20", "close": 59.8, "volume": 61776770.0}, {"date": "2026-05-21", "close": 59.13, "volume": 45851130.0}, {"date": "2026-05-22", "close": 59.49, "volume": 42428850.0}, {"date": "2026-05-26", "close": 57.85, "volume": 38819880.0}, {"date": "2026-05-27", "close": 56.99, "volume": 48329830.0}, {"date": "2026-05-28", "close": 56.95, "volume": 46554060.0}, {"date": "2026-05-29", "close": 56.29, "volume": 32389630.0}, {"date": "2026-06-01", "close": 57.3, "volume": 55879350.0}, {"date": "2026-06-02", "close": 57.96, "volume": 23842620.0}, {"date": "2026-06-03", "close": 58.71, "volume": 46312800.0}, {"date": "2026-06-04", "close": 58.75, "volume": 23916330.0}, {"date": "2026-06-05", "close": 57.67, "volume": 28212970.0}, {"date": "2026-06-08", "close": 58.33, "volume": 25717790.0}, {"date": "2026-06-09", "close": 57.39, "volume": 46026300.0}, {"date": "2026-06-10", "close": 58.25, "volume": 36515270.0}, {"date": "2026-06-11", "close": 57.12, "volume": 40863530.0}, {"date": "2026-06-12", "close": 57.55, "volume": 31964730.0}, {"date": "2026-06-15", "close": 55.55, "volume": 44319060.0}, {"date": "2026-06-16", "close": 55.36, "volume": 42008390.0}, {"date": "2026-06-17", "close": 54.67, "volume": 38553040.0}, {"date": "2026-06-18", "close": 53.77, "volume": 39645690.0}, {"date": "2026-06-22", "close": 54.06, "volume": 30765620.0}, {"date": "2026-06-23", "close": 54.46, "volume": 38690400.0}, {"date": "2026-06-24", "close": 53.57, "volume": 43034610.0}, {"date": "2026-06-25", "close": 54.09, "volume": 28238620.0}, {"date": "2026-06-26", "close": 53.84, "volume": 19025240.0}, {"date": "2026-06-29", "close": 53.58, "volume": 25142320.0}, {"date": "2026-06-30", "close": 53.11, "volume": 28283950.0}, {"date": "2026-07-01", "close": 52.81, "volume": 33662700.0}, {"date": "2026-07-02", "close": 53.22, "volume": 28538220.0}, {"date": "2026-07-06", "close": 53.13, "volume": 24735260.0}, {"date": "2026-07-07", "close": 54.64, "volume": 41833650.0}, {"date": "2026-07-08", "close": 55.6, "volume": 39741350.0}, {"date": "2026-07-09", "close": 54.82, "volume": 21770720.0}, {"date": "2026-07-10", "close": 55.08, "volume": 22974650.0}, {"date": "2026-07-13", "close": 56.74, "volume": 41200900.0}, {"date": "2026-07-14", "close": 56.95, "volume": 32578960.0}, {"date": "2026-07-15", "close": 56.5, "volume": 33184200.0}, {"date": "2026-07-16", "close": 57.02, "volume": 27476980.0}, {"date": "2026-07-17", "close": 57.68, "volume": 31397790.0}, {"date": "2026-07-20", "close": 57.94, "volume": 27329330.0}, {"date": "2026-07-21", "close": 58.5, "volume": 20315680.0}, {"date": "2026-07-22", "close": 59.2, "volume": 29548570.0}, {"date": "2026-07-23", "close": 59.38, "volume": 35838630.0}, {"date": "2026-07-24", "close": 59.62, "volume": 34181900.0}, {"date": "2026-07-27", "close": 58.36, "volume": 33826360.0}, {"date": "2026-07-28", "close": 57.57, "volume": 27800810.0}, {"date": "2026-07-29", "close": 58.65, "volume": 34175580.0}, {"date": "2026-07-30", "close": 58.96, "volume": 23045720.0}, {"date": "2026-07-31", "close": 59.55, "volume": 23556480.0}, {"date": "2026-08-03", "close": 58.79, "volume": 26038370.0}, {"date": "2026-08-04", "close": 58.52, "volume": 37661540.0}, {"date": "2026-08-05", "close": 57.31, "volume": 33213540.0}, {"date": "2026-08-06", "close": 58.16, "volume": 25084280.0}, {"date": "2026-08-07", "close": 57.5, "volume": 21092720.0}], "refreshing": true}