{"ticker": "XPO", "overview": {"cik": "1166003", "ticker": "XPO", "name": "XPO, Inc.", "industry": "Transportation Services", "country": "United States", "sic": "4700", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-345944", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001166003-26-000076", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007992", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007918", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001534839-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001166003-26-000074", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001104659-26-088440", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001104659-26-088438", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001166003-26-000071", "price_sensitive": false}, {"form": "3", "date": "2026-07-28", "title": "FORM 3", "accession": "0001166003-26-000069", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "FORM 8-K", "accession": "0001104659-26-086807", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-04", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001872", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001104659-26-070109", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001104659-26-068522", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001166003-26-000066", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005259", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "FORM 8-K", "accession": "0001104659-26-066258", "price_sensitive": true}, {"form": "SD", "date": "2026-05-21", "title": "Form SD", "accession": "0001104659-26-065178", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "FORM 8-K", "accession": "0001104659-26-063864", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000106", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000088", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000170", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001166003-26-000063", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001261", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001104659-26-052080", "price_sensitive": true}]}, "description": "XPO, Inc. trades as XPO on the NYSE and is registered in the United States, classified under Transportation Services (SIC 4700). Privy Trades holds 18 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 sale totalling $1.01M. The most recent filing on record is dated 12 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 1009025.0, "net": -1009025.0, "insiders": 1, "first_date": "2026-08-11", "last_date": "2026-08-11"}, "metrics": {"ticker": "XPO", "has_prices": true, "as_of": "2026-08-07", "last": 202.58, "prev_close": 196.35, "change": 6.230000000000018, "change_pct": 0.031729055258467115, "session_volume": 811815.0, "vwap_5": 200.00942041476443, "vwap_20": 206.4052680177916, "vwap_60": 209.30566132588226, "vwap_250": 174.99838862816807, "high_52w": 228.37, "low_52w": 125.64, "avg_volume_20": 1037172.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001422849-26-000153", "src": "13DG", "ticker": "XPO", "cik": "1166003", "company": "XPO, Inc.", "company_raw": "XPO, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Capital World Investors takes a 5% passive stake in XPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000153-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119028}, {"id": "13DG-0001422848-26-000116", "src": "13DG", "ticker": "XPO", "cik": "1166003", "company": "XPO, Inc.", "company_raw": "XPO, Inc.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Capital Research Global Investors moves to a 7% passive stake in XPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000116-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119028}, {"id": "13DG-0001193125-26-345944", "src": "13DG", "ticker": "XPO", "cik": "1166003", "company": "XPO, Inc.", "company_raw": "XPO, Inc.", "who": "MFN Partners, LP", "who_key": "MFN Partners, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "MFN Partners, LP moves to a 8.4% passive stake in XPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1732960/0001193125-26-345944-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119028}, {"id": "0001166003-26-000076", "src": "INSIDERS", "ticker": "XPO", "cik": "1166003", "company": "XPO, Inc.", "company_raw": "XPO, Inc.", "who": "Christopher Michael Brown", "who_key": "Brown Christopher Michael", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1009025.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Top exec sells $1M of XPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1916244/000116600326000076/0001166003-26-000076-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120468}, {"id": "0001534839-26-000003", "src": "INSIDERS", "ticker": "XPO", "cik": "1166003", "company": "XPO, Inc.", "company_raw": "XPO, Inc.", "who": "Mario A. Harik", "who_key": "Harik Mario A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 33864690.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "CEO files routine paperwork on XPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534839/000153483926000003/0001534839-26-000003-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126228}, {"id": "0001166003-26-000071", "src": "INSIDERS", "ticker": "XPO", "cik": "1166003", "company": "XPO, Inc.", "company_raw": "XPO, Inc.", "who": "Michael Kneeland", "who_key": "KNEELAND MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on XPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1166003/000116600326000071/0001166003-26-000071-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}, {"id": "13DG-0002012383-26-001872", "src": "13DG", "ticker": "XPO", "cik": "1166003", "company": "XPO, Inc.", "company_raw": "XPO, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 10.4% passive stake in XPO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001872-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224148}, {"id": "13DG-0001422848-26-000088", "src": "13DG", "ticker": "XPO", "cik": "1166003", "company": "XPO, Inc.", "company_raw": "XPO, Inc.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Capital Research Global Investors moves to a 8.2% passive stake in XPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000088-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}, {"id": "13DG-0001422849-26-000106", "src": "13DG", "ticker": "XPO", "cik": "1166003", "company": "XPO, Inc.", "company_raw": "XPO, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Capital World Investors moves to a 5% passive stake in XPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000106-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}, {"id": "13DG-0000914208-26-000170", "src": "13DG", "ticker": "XPO", "cik": "1166003", "company": "XPO, Inc.", "company_raw": "XPO, Inc.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Invesco Ltd. moves to a 4.1% passive stake in XPO", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000170-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260148}, {"id": "13DG-0002100119-26-001261", "src": "13DG", "ticker": "XPO", "cik": "1166003", "company": "XPO, Inc.", "company_raw": "XPO, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of XPO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001261-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "13DG-0000102909-26-002678", "src": "13DG", "ticker": "XPO", "cik": "1166003", "company": "XPO, Inc.", "company_raw": "XPO, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in XPO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002678-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}, {"id": "HOUSE-2025-20030932-T137", "src": "CONGRESS", "ticker": "XPO", "cik": "", "company": "XPO, Inc.", "company_raw": "w\nS O: Charles Schwab Brokerage Account 924\nSP XPO, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "Hon. Lisa McClain sells XPO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656148}, {"id": "HOUSE-2025-20030891-T680", "src": "CONGRESS", "ticker": "XPO", "cik": "", "company": "XPO, Inc.", "company_raw": "w\nS O: Charles Schwab Brokerage Account 924\nSP XPO, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in XPO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674868}, {"id": "SENATE-70830952268f4ddb8d1ab55fc6aa52d6-4", "src": "CONGRESS", "ticker": "XPO", "cik": "", "company": "XPO, Inc.", "company_raw": "XPO Logistics, Inc.", "who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. James M Inhofe trims XPO ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/70830952-268f-4ddb-8d1a-b55fc6aa52d6/", "trade_date": "2018-12-13", "timestamp": "2018-12-13", "mins": 4149588}, {"id": "SENATE-7569527499b148cfbf1df203108ed861-2", "src": "CONGRESS", "ticker": "XPO", "cik": "", "company": "XPO, Inc.", "company_raw": "XPO Logistics, Inc.", "who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. James M Inhofe buys XPO ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/75695274-99b1-48cf-bf1d-f203108ed861/", "trade_date": "2018-10-25", "timestamp": "2018-10-25", "mins": 4220148}, {"id": "SENATE-cadee6b4fce14f81829f34776edf2bbe-4", "src": "CONGRESS", "ticker": "XPO", "cik": "", "company": "XPO, Inc.", "company_raw": "XPO Logistics, Inc.", "who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. James M Inhofe trims XPO ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cadee6b4-fce1-4f81-829f-34776edf2bbe/", "trade_date": "2018-09-28", "timestamp": "2018-09-28", "mins": 4259028}, {"id": "SENATE-5bc8e1b4df794d98b140e147c27e5ec0-0", "src": "CONGRESS", "ticker": "XPO", "cik": "", "company": "XPO, Inc.", "company_raw": "XPO Logistics, Inc.", "who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. James M Inhofe buys XPO ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bc8e1b4-df79-4d98-b140-e147c27e5ec0/", "trade_date": "2018-02-22", "timestamp": "2018-02-22", "mins": 4572948}], "recent_buys": [], "institutional": [{"id": "13DG-0001422849-26-000153", "src": "13DG", "ticker": "XPO", "cik": "1166003", "company": "XPO, Inc.", "company_raw": "XPO, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Capital World Investors takes a 5% passive stake in XPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000153-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119028}, {"id": "13DG-0001422848-26-000116", "src": "13DG", "ticker": "XPO", "cik": "1166003", "company": "XPO, Inc.", "company_raw": "XPO, Inc.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Capital Research Global Investors moves to a 7% passive stake in XPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000116-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119028}, {"id": "13DG-0001193125-26-345944", "src": "13DG", "ticker": "XPO", "cik": "1166003", "company": "XPO, Inc.", "company_raw": "XPO, Inc.", "who": "MFN Partners, LP", "who_key": "MFN Partners, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "MFN Partners, LP moves to a 8.4% passive stake in XPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1732960/0001193125-26-345944-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119028}, {"id": "13DG-0002012383-26-001872", "src": "13DG", "ticker": "XPO", "cik": "1166003", "company": "XPO, Inc.", "company_raw": "XPO, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 10.4% passive stake in XPO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001872-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224148}, {"id": "13DG-0001422848-26-000088", "src": "13DG", "ticker": "XPO", "cik": "1166003", "company": "XPO, Inc.", "company_raw": "XPO, Inc.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Capital Research Global Investors moves to a 8.2% passive stake in XPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000088-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}, {"id": "13DG-0001422849-26-000106", "src": "13DG", "ticker": "XPO", "cik": "1166003", "company": "XPO, Inc.", "company_raw": "XPO, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Capital World Investors moves to a 5% passive stake in XPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000106-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}, {"id": "13DG-0000914208-26-000170", "src": "13DG", "ticker": "XPO", "cik": "1166003", "company": "XPO, Inc.", "company_raw": "XPO, Inc.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Invesco Ltd. moves to a 4.1% passive stake in XPO", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000170-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260148}, {"id": "13DG-0002100119-26-001261", "src": "13DG", "ticker": "XPO", "cik": "1166003", "company": "XPO, Inc.", "company_raw": "XPO, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of XPO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001261-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "13DG-0000102909-26-002678", "src": "13DG", "ticker": "XPO", "cik": "1166003", "company": "XPO, Inc.", "company_raw": "XPO, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in XPO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002678-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "XPO, Inc. Common Stock", "new_value": "XPO, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001166003", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001166003", "applied": 1, "detected_at": "2026-10-28T17:07:42.974408"}]}, "key_people": [{"who": "Christopher Michael Brown", "who_key": "Brown Christopher Michael", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1009025.0, "net": -1009025.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1009025.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1916244/000116600326000076/0001166003-26-000076-index.htm"}], "latest": {"action": "SELL", "amount": 1009025.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1916244/000116600326000076/0001166003-26-000076-index.htm"}}, {"who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 100002.0, "sold": 65002.0, "net": 35000.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2018-12-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/70830952-268f-4ddb-8d1a-b55fc6aa52d6/"}, {"action": "BUY", "amount": 50001.0, "date": "2018-10-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/75695274-99b1-48cf-bf1d-f203108ed861/"}, {"action": "SELL", "amount": 50001.0, "date": "2018-09-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cadee6b4-fce1-4f81-829f-34776edf2bbe/"}, {"action": "BUY", "amount": 50001.0, "date": "2018-02-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bc8e1b4-df79-4d98-b140-e147c27e5ec0/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2018-12-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/70830952-268f-4ddb-8d1a-b55fc6aa52d6/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}}], "activity": [{"date": "2026-08-11", "net": -1009025.0}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-345944", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001166003-26-000076", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007992", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007918", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001534839-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001166003-26-000074", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001104659-26-088440", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001104659-26-088438", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001166003-26-000071", "price_sensitive": false}, {"form": "3", "date": "2026-07-28", "title": "FORM 3", "accession": "0001166003-26-000069", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "FORM 8-K", "accession": "0001104659-26-086807", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-04", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001872", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001104659-26-070109", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001104659-26-068522", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001166003-26-000066", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005259", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "FORM 8-K", "accession": "0001104659-26-066258", "price_sensitive": true}, {"form": "SD", "date": "2026-05-21", "title": "Form SD", "accession": "0001104659-26-065178", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "FORM 8-K", "accession": "0001104659-26-063864", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000106", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000088", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000170", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001166003-26-000063", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001261", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001104659-26-052080", "price_sensitive": true}], "performance": {"ticker": "XPO", "has_prices": true, "summary": {"n": 3, "avg": 3.4216332665430955, "win_rate": 1.0, "best": 4.977980211109045, "worst": 0.5223566543924252, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 133.07, "return": 0.5223566543924252}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 50001.0, "date": "2018-10-25", "score": 0.0, "ref_price": 33.8877, "return": 4.977980211109045}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 50001.0, "date": "2018-02-22", "score": 0.0, "ref_price": 35.1423, "return": 4.7645629341278175}]}, "price_series": [{"date": "2016-08-08", "close": 13.9014, "volume": 2939859.0}, {"date": "2016-08-09", "close": 13.8188, "volume": 2779364.0}, {"date": "2016-08-10", "close": 13.5108, "volume": 1730864.0}, {"date": "2016-08-11", "close": 13.6723, "volume": 1590920.0}, {"date": "2016-08-12", "close": 13.5972, "volume": 1169595.0}, {"date": "2016-08-15", "close": 13.661, "volume": 2128554.0}, {"date": "2016-08-16", "close": 13.477, "volume": 1064950.0}, {"date": "2016-08-17", "close": 13.522, "volume": 1478151.0}, {"date": "2016-08-18", "close": 13.522, "volume": 1374845.0}, {"date": "2016-08-19", "close": 13.8488, "volume": 1987364.0}, {"date": "2016-08-22", "close": 13.6948, "volume": 1385186.0}, {"date": "2016-08-23", "close": 13.9803, "volume": 1490834.0}, {"date": "2016-08-24", "close": 13.7624, "volume": 1207533.0}, {"date": "2016-08-25", "close": 13.5258, "volume": 1296300.0}, {"date": "2016-08-26", "close": 13.5634, "volume": 1286984.0}, {"date": "2016-08-29", "close": 13.5483, "volume": 1344645.0}, {"date": "2016-08-30", "close": 13.5821, "volume": 803315.0}, {"date": "2016-08-31", "close": 13.4469, "volume": 1028054.0}, {"date": "2016-09-01", "close": 13.4957, "volume": 1111170.0}, {"date": "2016-09-02", "close": 13.4394, "volume": 990174.0}, {"date": "2016-09-06", "close": 13.3455, "volume": 733569.0}, {"date": "2016-09-07", "close": 13.338, "volume": 814792.0}, {"date": "2016-09-08", "close": 13.4995, "volume": 845569.0}, {"date": "2016-09-09", "close": 12.3764, "volume": 2279789.0}, {"date": "2016-09-12", "close": 12.7633, "volume": 1360974.0}, {"date": "2016-09-13", "close": 12.3126, "volume": 1146444.0}, {"date": "2016-09-14", "close": 12.4853, "volume": 1319135.0}, {"date": "2016-09-15", "close": 12.9511, "volume": 1562405.0}, {"date": "2016-09-16", "close": 12.9661, "volume": 1926531.0}, {"date": "2016-09-19", "close": 13.0788, "volume": 934787.0}, {"date": "2016-09-20", "close": 12.8873, "volume": 1234883.0}, {"date": "2016-09-21", "close": 13.4094, "volume": 1991617.0}, {"date": "2016-09-22", "close": 13.522, "volume": 1251557.0}, {"date": "2016-09-23", "close": 13.2666, "volume": 661169.0}, {"date": "2016-09-26", "close": 13.1802, "volume": 647860.0}, {"date": "2016-09-27", "close": 13.4619, "volume": 573529.0}, {"date": "2016-09-28", "close": 13.7925, "volume": 977269.0}, {"date": "2016-09-29", "close": 13.6235, "volume": 742292.0}, {"date": "2016-09-30", "close": 13.7737, "volume": 1179472.0}, {"date": "2016-10-03", "close": 13.6911, "volume": 705292.0}, {"date": "2016-10-04", "close": 13.6685, "volume": 1071521.0}, {"date": "2016-10-05", "close": 13.9202, "volume": 1113395.0}, {"date": "2016-10-06", "close": 13.7549, "volume": 584890.0}, {"date": "2016-10-07", "close": 13.7512, "volume": 676279.0}, {"date": "2016-10-10", "close": 14.0366, "volume": 1164919.0}, {"date": "2016-10-11", "close": 13.7436, "volume": 1281860.0}, {"date": "2016-10-12", "close": 13.6535, "volume": 1284843.0}, {"date": "2016-10-13", "close": 13.0788, "volume": 1258176.0}, {"date": "2016-10-14", "close": 12.8497, "volume": 1002413.0}, {"date": "2016-10-17", "close": 12.7746, "volume": 1451662.0}, {"date": "2016-10-18", "close": 12.9436, "volume": 800673.0}, {"date": "2016-10-19", "close": 12.9774, "volume": 574539.0}, {"date": "2016-10-20", "close": 12.9473, "volume": 577010.0}, {"date": "2016-10-21", "close": 12.8309, "volume": 836560.0}, {"date": "2016-10-24", "close": 12.906, "volume": 644799.0}, {"date": "2016-10-25", "close": 12.8722, "volume": 647111.0}, {"date": "2016-10-26", "close": 12.9323, "volume": 1011237.0}, {"date": "2016-10-27", "close": 12.8121, "volume": 1088451.0}, {"date": "2016-10-28", "close": 12.3689, "volume": 1995097.0}, {"date": "2016-10-31", "close": 12.3689, "volume": 1248680.0}, {"date": "2016-11-01", "close": 12.0834, "volume": 2068265.0}, {"date": "2016-11-02", "close": 12.245, "volume": 3369095.0}, {"date": "2016-11-03", "close": 13.0262, "volume": 4695237.0}, {"date": "2016-11-04", "close": 13.0262, "volume": 1597092.0}, {"date": "2016-11-07", "close": 13.7399, "volume": 2114134.0}, {"date": "2016-11-08", "close": 13.8188, "volume": 1132845.0}, {"date": "2016-11-09", "close": 13.8751, "volume": 1909770.0}, {"date": "2016-11-10", "close": 14.8968, "volume": 3815276.0}, {"date": "2016-11-11", "close": 15.0545, "volume": 1958177.0}, {"date": "2016-11-14", "close": 15.5165, "volume": 2513096.0}, {"date": "2016-11-15", "close": 15.7532, "volume": 2183434.0}, {"date": "2016-11-16", "close": 15.7757, "volume": 1912302.0}, {"date": "2016-11-17", "close": 15.9072, "volume": 1681691.0}, {"date": "2016-11-18", "close": 15.8696, "volume": 1404660.0}, {"date": "2016-11-21", "close": 15.8621, "volume": 1210591.0}, {"date": "2016-11-22", "close": 15.9861, "volume": 817868.0}, {"date": "2016-11-23", "close": 17.1091, "volume": 2863283.0}, {"date": "2016-11-25", "close": 17.0077, "volume": 808056.0}, {"date": "2016-11-28", "close": 16.5833, "volume": 1427172.0}, {"date": "2016-11-29", "close": 16.6133, "volume": 1061240.0}, {"date": "2016-11-30", "close": 16.726, "volume": 1288787.0}, {"date": "2016-12-01", "close": 16.8612, "volume": 1358499.0}, {"date": "2016-12-02", "close": 16.8875, "volume": 757667.0}, {"date": "2016-12-05", "close": 16.8086, "volume": 1059174.0}, {"date": "2016-12-06", "close": 17.1955, "volume": 1185891.0}, {"date": "2016-12-07", "close": 18.0557, "volume": 2172027.0}, {"date": "2016-12-08", "close": 18.5365, "volume": 1693567.0}, {"date": "2016-12-09", "close": 18.112, "volume": 1646133.0}, {"date": "2016-12-12", "close": 17.6763, "volume": 1302275.0}, {"date": "2016-12-13", "close": 17.8754, "volume": 1015686.0}, {"date": "2016-12-14", "close": 17.9881, "volume": 1346089.0}, {"date": "2016-12-15", "close": 17.8979, "volume": 2004542.0}, {"date": "2016-12-16", "close": 17.0565, "volume": 3250422.0}, {"date": "2016-12-19", "close": 16.5044, "volume": 2111009.0}, {"date": "2016-12-20", "close": 16.8725, "volume": 1393823.0}, {"date": "2016-12-21", "close": 16.6997, "volume": 954632.0}, {"date": "2016-12-22", "close": 16.4743, "volume": 639442.0}, {"date": "2016-12-23", "close": 16.5232, "volume": 423132.0}, {"date": "2016-12-27", "close": 16.5532, "volume": 407750.0}, {"date": "2016-12-28", "close": 16.3429, "volume": 564605.0}, {"date": "2016-12-29", "close": 16.3316, "volume": 824380.0}, {"date": "2016-12-30", "close": 16.2114, "volume": 663044.0}, {"date": "2017-01-03", "close": 16.4142, "volume": 998853.0}, {"date": "2017-01-04", "close": 16.9551, "volume": 1420568.0}, {"date": "2017-01-05", "close": 16.418, "volume": 898596.0}, {"date": "2017-01-06", "close": 16.4067, "volume": 639952.0}, {"date": "2017-01-09", "close": 16.2602, "volume": 841947.0}, {"date": "2017-01-10", "close": 16.3955, "volume": 1455177.0}, {"date": "2017-01-11", "close": 16.4969, "volume": 941300.0}, {"date": "2017-01-12", "close": 16.5833, "volume": 770162.0}, {"date": "2017-01-13", "close": 16.9288, "volume": 1210412.0}, {"date": "2017-01-17", "close": 16.4819, "volume": 1136638.0}, {"date": "2017-01-18", "close": 16.6283, "volume": 621715.0}, {"date": "2017-01-19", "close": 16.234, "volume": 1030223.0}, {"date": "2017-01-20", "close": 16.2227, "volume": 834662.0}, {"date": "2017-01-23", "close": 16.0424, "volume": 620297.0}, {"date": "2017-01-24", "close": 16.7298, "volume": 851036.0}, {"date": "2017-01-25", "close": 17.5073, "volume": 1510971.0}, {"date": "2017-01-26", "close": 17.3007, "volume": 1081734.0}, {"date": "2017-01-27", "close": 17.3984, "volume": 596612.0}, {"date": "2017-01-30", "close": 17.0453, "volume": 835390.0}, {"date": "2017-01-31", "close": 16.8049, "volume": 848160.0}, {"date": "2017-02-01", "close": 16.9889, "volume": 719860.0}, {"date": "2017-02-02", "close": 16.9476, "volume": 695901.0}, {"date": "2017-02-03", "close": 17.4021, "volume": 636120.0}, {"date": "2017-02-06", "close": 17.2368, "volume": 747012.0}, {"date": "2017-02-07", "close": 16.9288, "volume": 929000.0}, {"date": "2017-02-08", "close": 16.7523, "volume": 751330.0}, {"date": "2017-02-09", "close": 17.0641, "volume": 581395.0}, {"date": "2017-02-10", "close": 17.6538, "volume": 1121223.0}, {"date": "2017-02-13", "close": 17.958, "volume": 1013717.0}, {"date": "2017-02-14", "close": 18.4275, "volume": 1956906.0}, {"date": "2017-02-15", "close": 18.9647, "volume": 2169045.0}, {"date": "2017-02-16", "close": 18.6228, "volume": 1375133.0}, {"date": "2017-02-17", "close": 18.4876, "volume": 1990212.0}, {"date": "2017-02-21", "close": 18.1721, "volume": 2019305.0}, {"date": "2017-02-22", "close": 18.4125, "volume": 5134890.0}, {"date": "2017-02-23", "close": 18.743, "volume": 2387522.0}, {"date": "2017-02-24", "close": 18.9308, "volume": 1421209.0}, {"date": "2017-02-27", "close": 19.3515, "volume": 1846569.0}, {"date": "2017-02-28", "close": 19.1525, "volume": 1862888.0}, {"date": "2017-03-01", "close": 19.7347, "volume": 2176115.0}, {"date": "2017-03-02", "close": 19.2276, "volume": 1207383.0}, {"date": "2017-03-03", "close": 19.5731, "volume": 1718165.0}, {"date": "2017-03-06", "close": 19.4605, "volume": 1238507.0}, {"date": "2017-03-07", "close": 19.0398, "volume": 894333.0}, {"date": "2017-03-08", "close": 18.7956, "volume": 683070.0}, {"date": "2017-03-09", "close": 18.5365, "volume": 1156239.0}, {"date": "2017-03-10", "close": 18.7994, "volume": 928607.0}, {"date": "2017-03-13", "close": 18.9083, "volume": 642494.0}, {"date": "2017-03-14", "close": 18.5402, "volume": 959742.0}, {"date": "2017-03-15", "close": 18.9046, "volume": 1015029.0}, {"date": "2017-03-16", "close": 18.8369, "volume": 881772.0}, {"date": "2017-03-17", "close": 18.574, "volume": 1109334.0}, {"date": "2017-03-20", "close": 18.3749, "volume": 836295.0}, {"date": "2017-03-21", "close": 17.4322, "volume": 1354753.0}, {"date": "2017-03-22", "close": 17.7965, "volume": 1007345.0}, {"date": "2017-03-23", "close": 17.5636, "volume": 886533.0}, {"date": "2017-03-24", "close": 17.3307, "volume": 882834.0}, {"date": "2017-03-27", "close": 17.3345, "volume": 1124871.0}, {"date": "2017-03-28", "close": 17.8341, "volume": 712340.0}, {"date": "2017-03-29", "close": 17.7251, "volume": 705652.0}, {"date": "2017-03-30", "close": 17.8153, "volume": 578985.0}, {"date": "2017-03-31", "close": 17.9881, "volume": 918256.0}, {"date": "2017-04-03", "close": 17.8829, "volume": 1132521.0}, {"date": "2017-04-04", "close": 17.9956, "volume": 544314.0}, {"date": "2017-04-05", "close": 17.5298, "volume": 1072617.0}, {"date": "2017-04-06", "close": 17.8115, "volume": 951472.0}, {"date": "2017-04-07", "close": 17.7627, "volume": 466310.0}, {"date": "2017-04-10", "close": 18.3036, "volume": 1139537.0}, {"date": "2017-04-11", "close": 17.8078, "volume": 1040844.0}, {"date": "2017-04-12", "close": 17.2594, "volume": 1212828.0}, {"date": "2017-04-13", "close": 16.8988, "volume": 1146258.0}, {"date": "2017-04-17", "close": 17.1843, "volume": 643785.0}, {"date": "2017-04-18", "close": 17.2857, "volume": 842626.0}, {"date": "2017-04-19", "close": 17.4622, "volume": 1437243.0}, {"date": "2017-04-20", "close": 18.1533, "volume": 1697030.0}, {"date": "2017-04-21", "close": 18.1834, "volume": 1414668.0}, {"date": "2017-04-24", "close": 18.6304, "volume": 1283026.0}, {"date": "2017-04-25", "close": 18.7806, "volume": 1912151.0}, {"date": "2017-04-26", "close": 18.7468, "volume": 1005719.0}, {"date": "2017-04-27", "close": 18.9647, "volume": 1233893.0}, {"date": "2017-04-28", "close": 18.5515, "volume": 808593.0}, {"date": "2017-05-01", "close": 18.8745, "volume": 1347562.0}, {"date": "2017-05-02", "close": 18.8445, "volume": 1136018.0}, {"date": "2017-05-03", "close": 18.3186, "volume": 2179628.0}, {"date": "2017-05-04", "close": 19.776, "volume": 3653291.0}, {"date": "2017-05-05", "close": 20.4784, "volume": 3111791.0}, {"date": "2017-05-08", "close": 20.3018, "volume": 1624753.0}, {"date": "2017-05-09", "close": 20.7713, "volume": 1557785.0}, {"date": "2017-05-10", "close": 20.4972, "volume": 1718832.0}, {"date": "2017-05-11", "close": 20.5422, "volume": 1193449.0}, {"date": "2017-05-12", "close": 20.2042, "volume": 1138581.0}, {"date": "2017-05-15", "close": 20.4483, "volume": 894591.0}, {"date": "2017-05-16", "close": 20.4859, "volume": 1072354.0}, {"date": "2017-05-17", "close": 19.622, "volume": 1308367.0}, {"date": "2017-05-18", "close": 19.7534, "volume": 1234351.0}, {"date": "2017-05-19", "close": 19.8286, "volume": 1229674.0}, {"date": "2017-05-22", "close": 20.0351, "volume": 847584.0}, {"date": "2017-05-23", "close": 19.9412, "volume": 932598.0}, {"date": "2017-05-24", "close": 19.9675, "volume": 735184.0}, {"date": "2017-05-25", "close": 20.1553, "volume": 1193397.0}, {"date": "2017-05-26", "close": 19.8586, "volume": 835660.0}, {"date": "2017-05-30", "close": 19.8361, "volume": 629961.0}, {"date": "2017-05-31", "close": 19.7572, "volume": 891589.0}, {"date": "2017-06-01", "close": 20.223, "volume": 1478584.0}, {"date": "2017-06-02", "close": 20.4521, "volume": 1810718.0}, {"date": "2017-06-05", "close": 21.6991, "volume": 3466126.0}, {"date": "2017-06-06", "close": 22.1236, "volume": 1584830.0}, {"date": "2017-06-07", "close": 22.533, "volume": 2391172.0}, {"date": "2017-06-08", "close": 22.3189, "volume": 1597582.0}, {"date": "2017-06-09", "close": 22.24, "volume": 1832198.0}, {"date": "2017-06-12", "close": 22.3452, "volume": 1820002.0}, {"date": "2017-06-13", "close": 23.025, "volume": 2880952.0}, {"date": "2017-06-14", "close": 22.9537, "volume": 1707154.0}, {"date": "2017-06-15", "close": 22.9386, "volume": 1017602.0}, {"date": "2017-06-16", "close": 23.1077, "volume": 1469477.0}, {"date": "2017-06-19", "close": 23.6711, "volume": 1640868.0}, {"date": "2017-06-20", "close": 23.4157, "volume": 1252934.0}, {"date": "2017-06-21", "close": 23.6448, "volume": 1262432.0}, {"date": "2017-06-22", "close": 23.0663, "volume": 1808688.0}, {"date": "2017-06-23", "close": 23.318, "volume": 11215150.0}, {"date": "2017-06-26", "close": 22.9724, "volume": 1664502.0}, {"date": "2017-06-27", "close": 22.8522, "volume": 1217369.0}, {"date": "2017-06-28", "close": 24.1669, "volume": 2602279.0}, {"date": "2017-06-29", "close": 24.3246, "volume": 1601351.0}, {"date": "2017-06-30", "close": 24.2758, "volume": 1098596.0}, {"date": "2017-07-03", "close": 24.3059, "volume": 948250.0}, {"date": "2017-07-05", "close": 24.0655, "volume": 1781829.0}, {"date": "2017-07-06", "close": 23.8063, "volume": 2502772.0}, {"date": "2017-07-07", "close": 23.949, "volume": 1454418.0}, {"date": "2017-07-10", "close": 23.3856, "volume": 1919139.0}, {"date": "2017-07-11", "close": 23.6711, "volume": 3251230.0}, {"date": "2017-07-12", "close": 23.6861, "volume": 1231573.0}, {"date": "2017-07-13", "close": 23.6485, "volume": 3210809.0}, {"date": "2017-07-14", "close": 23.9791, "volume": 950107.0}, {"date": "2017-07-17", "close": 22.7095, "volume": 4541026.0}, {"date": "2017-07-18", "close": 22.995, "volume": 1745035.0}, {"date": "2017-07-19", "close": 22.7283, "volume": 2425328.0}, {"date": "2017-07-20", "close": 22.7245, "volume": 8719293.0}, {"date": "2017-07-21", "close": 22.7884, "volume": 1971260.0}, {"date": "2017-07-24", "close": 22.8184, "volume": 1421253.0}, {"date": "2017-07-25", "close": 23.1302, "volume": 2258356.0}, {"date": "2017-07-26", "close": 23.1452, "volume": 1559017.0}, {"date": "2017-07-27", "close": 22.27, "volume": 2442503.0}, {"date": "2017-07-28", "close": 22.5705, "volume": 2053987.0}, {"date": "2017-07-31", "close": 22.578, "volume": 1188391.0}, {"date": "2017-08-01", "close": 22.1123, "volume": 1700761.0}, {"date": "2017-08-02", "close": 22.1461, "volume": 2064709.0}, {"date": "2017-08-03", "close": 21.8343, "volume": 2601876.0}, {"date": "2017-08-04", "close": 21.6691, "volume": 2239290.0}, {"date": "2017-08-07", "close": 21.7968, "volume": 1961288.0}, {"date": "2017-08-08", "close": 21.6653, "volume": 1443686.0}, {"date": "2017-08-09", "close": 21.5564, "volume": 1805434.0}, {"date": "2017-08-10", "close": 20.6549, "volume": 2222288.0}, {"date": "2017-08-11", "close": 20.8953, "volume": 1712815.0}, {"date": "2017-08-14", "close": 21.5564, "volume": 2834931.0}, {"date": "2017-08-15", "close": 21.2521, "volume": 1076192.0}, {"date": "2017-08-16", "close": 21.008, "volume": 1513856.0}, {"date": "2017-08-17", "close": 20.7789, "volume": 1379421.0}, {"date": "2017-08-18", "close": 20.8277, "volume": 1266804.0}, {"date": "2017-08-21", "close": 20.8615, "volume": 1017883.0}, {"date": "2017-08-22", "close": 21.6954, "volume": 1512472.0}, {"date": "2017-08-23", "close": 21.5939, "volume": 1525251.0}, {"date": "2017-08-24", "close": 21.316, "volume": 992174.0}, {"date": "2017-08-25", "close": 21.9583, "volume": 1169711.0}, {"date": "2017-08-28", "close": 22.0522, "volume": 940447.0}, {"date": "2017-08-29", "close": 22.4466, "volume": 1219932.0}, {"date": "2017-08-30", "close": 23.0701, "volume": 1733436.0}, {"date": "2017-08-31", "close": 22.9875, "volume": 1648618.0}, {"date": "2017-09-01", "close": 23.2617, "volume": 993195.0}, {"date": "2017-09-05", "close": 23.2579, "volume": 1419689.0}, {"date": "2017-09-06", "close": 22.7583, "volume": 1365803.0}, {"date": "2017-09-07", "close": 22.5518, "volume": 1310349.0}, {"date": "2017-09-08", "close": 23.0138, "volume": 1106971.0}, {"date": "2017-09-11", "close": 23.2016, "volume": 1234466.0}, {"date": "2017-09-12", "close": 23.4945, "volume": 1062426.0}, {"date": "2017-09-13", "close": 22.9311, "volume": 1698583.0}, {"date": "2017-09-14", "close": 22.6945, "volume": 1245234.0}, {"date": "2017-09-15", "close": 22.8485, "volume": 2185976.0}, {"date": "2017-09-18", "close": 23.04, "volume": 2266510.0}, {"date": "2017-09-19", "close": 23.1152, "volume": 879267.0}, {"date": "2017-09-20", "close": 23.7274, "volume": 1921547.0}, {"date": "2017-09-21", "close": 24.0392, "volume": 1467297.0}, {"date": "2017-09-22", "close": 24.073, "volume": 933985.0}, {"date": "2017-09-25", "close": 23.5772, "volume": 1659055.0}, {"date": "2017-09-26", "close": 23.9415, "volume": 939127.0}, {"date": "2017-09-27", "close": 24.3359, "volume": 1081606.0}, {"date": "2017-09-28", "close": 24.8881, "volume": 2235231.0}, {"date": "2017-09-29", "close": 25.459, "volume": 2190641.0}, {"date": "2017-10-02", "close": 25.2449, "volume": 1455639.0}, {"date": "2017-10-03", "close": 25.2787, "volume": 1061642.0}, {"date": "2017-10-04", "close": 25.1322, "volume": 1851004.0}, {"date": "2017-10-05", "close": 24.873, "volume": 2669975.0}, {"date": "2017-10-06", "close": 25.1623, "volume": 1119917.0}, {"date": "2017-10-09", "close": 25.2411, "volume": 1311108.0}, {"date": "2017-10-10", "close": 25.4815, "volume": 1205719.0}, {"date": "2017-10-11", "close": 25.643, "volume": 1570781.0}, {"date": "2017-10-12", "close": 25.5867, "volume": 1057119.0}, {"date": "2017-10-13", "close": 25.2411, "volume": 984832.0}, {"date": "2017-10-16", "close": 25.0684, "volume": 961024.0}, {"date": "2017-10-17", "close": 24.2796, "volume": 1178585.0}, {"date": "2017-10-18", "close": 24.3246, "volume": 1445788.0}, {"date": "2017-10-19", "close": 24.6965, "volume": 1486557.0}, {"date": "2017-10-20", "close": 25.3951, "volume": 1317241.0}, {"date": "2017-10-23", "close": 25.4252, "volume": 1103701.0}, {"date": "2017-10-24", "close": 25.7069, "volume": 1097085.0}, {"date": "2017-10-25", "close": 25.6017, "volume": 1791270.0}, {"date": "2017-10-26", "close": 25.9698, "volume": 1450359.0}, {"date": "2017-10-27", "close": 26.1388, "volume": 978344.0}, {"date": "2017-10-30", "close": 25.936, "volume": 1189515.0}, {"date": "2017-10-31", "close": 26.0487, "volume": 1349132.0}, {"date": "2017-11-01", "close": 26.1802, "volume": 2229464.0}, {"date": "2017-11-02", "close": 26.8788, "volume": 2654845.0}, {"date": "2017-11-03", "close": 27.5136, "volume": 1632068.0}, {"date": "2017-11-06", "close": 27.7314, "volume": 1225205.0}, {"date": "2017-11-07", "close": 27.6375, "volume": 1479317.0}, {"date": "2017-11-08", "close": 27.6263, "volume": 3074180.0}, {"date": "2017-11-09", "close": 26.691, "volume": 2198699.0}, {"date": "2017-11-10", "close": 27.0816, "volume": 1392073.0}, {"date": "2017-11-13", "close": 27.2244, "volume": 887972.0}, {"date": "2017-11-14", "close": 27.5023, "volume": 1220688.0}, {"date": "2017-11-15", "close": 26.9952, "volume": 2160645.0}, {"date": "2017-11-16", "close": 27.8667, "volume": 1205978.0}, {"date": "2017-11-17", "close": 28.047, "volume": 1201417.0}, {"date": "2017-11-20", "close": 28.7456, "volume": 1397687.0}, {"date": "2017-11-21", "close": 29.0123, "volume": 1908120.0}, {"date": "2017-11-22", "close": 28.7907, "volume": 835188.0}, {"date": "2017-11-24", "close": 28.8395, "volume": 365973.0}, {"date": "2017-11-27", "close": 28.8433, "volume": 615913.0}, {"date": "2017-11-28", "close": 28.7606, "volume": 1172299.0}, {"date": "2017-11-29", "close": 28.986, "volume": 1206248.0}, {"date": "2017-11-30", "close": 29.6846, "volume": 1750734.0}, {"date": "2017-12-01", "close": 29.294, "volume": 1527310.0}, {"date": "2017-12-04", "close": 28.6705, "volume": 1789198.0}, {"date": "2017-12-05", "close": 28.6893, "volume": 1046411.0}, {"date": "2017-12-06", "close": 28.5578, "volume": 1026885.0}, {"date": "2017-12-07", "close": 28.8132, "volume": 1260898.0}, {"date": "2017-12-08", "close": 29.0235, "volume": 1799527.0}, {"date": "2017-12-11", "close": 28.6968, "volume": 1225589.0}, {"date": "2017-12-12", "close": 28.6554, "volume": 856044.0}, {"date": "2017-12-13", "close": 28.9822, "volume": 1185072.0}, {"date": "2017-12-14", "close": 28.5953, "volume": 1476254.0}, {"date": "2017-12-15", "close": 29.1137, "volume": 1148743.0}, {"date": "2017-12-18", "close": 29.1775, "volume": 1148639.0}, {"date": "2017-12-19", "close": 29.2001, "volume": 911288.0}, {"date": "2017-12-20", "close": 29.7297, "volume": 2371752.0}, {"date": "2017-12-21", "close": 29.5569, "volume": 2607244.0}, {"date": "2017-12-22", "close": 33.8088, "volume": 10683930.0}, {"date": "2017-12-26", "close": 33.4407, "volume": 3065702.0}, {"date": "2017-12-27", "close": 34.6202, "volume": 2676979.0}, {"date": "2017-12-28", "close": 34.3197, "volume": 1713495.0}, {"date": "2017-12-29", "close": 34.4023, "volume": 1293721.0}, {"date": "2018-01-02", "close": 34.7404, "volume": 1539567.0}, {"date": "2018-01-03", "close": 34.6803, "volume": 1155266.0}, {"date": "2018-01-04", "close": 34.3122, "volume": 1548062.0}, {"date": "2018-01-05", "close": 34.2108, "volume": 999273.0}, {"date": "2018-01-08", "close": 34.6239, "volume": 1297025.0}, {"date": "2018-01-09", "close": 34.7854, "volume": 1444537.0}, {"date": "2018-01-10", "close": 34.5338, "volume": 872329.0}, {"date": "2018-01-11", "close": 35.6155, "volume": 1190461.0}, {"date": "2018-01-12", "close": 35.6869, "volume": 1314124.0}, {"date": "2018-01-16", "close": 34.5901, "volume": 1164245.0}, {"date": "2018-01-17", "close": 35.5479, "volume": 1020082.0}, {"date": "2018-01-18", "close": 35.0822, "volume": 1272038.0}, {"date": "2018-01-19", "close": 36.04, "volume": 1257343.0}, {"date": "2018-01-22", "close": 36.4794, "volume": 1214919.0}, {"date": "2018-01-23", "close": 36.2015, "volume": 1134196.0}, {"date": "2018-01-24", "close": 36.2804, "volume": 1564013.0}, {"date": "2018-01-25", "close": 36.1902, "volume": 696474.0}, {"date": "2018-01-26", "close": 36.3217, "volume": 856056.0}, {"date": "2018-01-29", "close": 36.0099, "volume": 817273.0}, {"date": "2018-01-30", "close": 35.3226, "volume": 1202546.0}, {"date": "2018-01-31", "close": 35.4728, "volume": 1289142.0}, {"date": "2018-02-01", "close": 36.2128, "volume": 866898.0}, {"date": "2018-02-02", "close": 35.2399, "volume": 1031102.0}, {"date": "2018-02-05", "close": 33.7074, "volume": 1427495.0}, {"date": "2018-02-06", "close": 33.8614, "volume": 1973183.0}, {"date": "2018-02-07", "close": 33.8088, "volume": 1984183.0}, {"date": "2018-02-08", "close": 31.9421, "volume": 6763065.0}, {"date": "2018-02-09", "close": 32.3064, "volume": 2951308.0}, {"date": "2018-02-12", "close": 33.8802, "volume": 3445731.0}, {"date": "2018-02-13", "close": 34.6577, "volume": 1882670.0}, {"date": "2018-02-14", "close": 35.1085, "volume": 1963322.0}, {"date": "2018-02-15", "close": 34.5563, "volume": 1983538.0}, {"date": "2018-02-16", "close": 34.3422, "volume": 1022502.0}, {"date": "2018-02-20", "close": 34.4699, "volume": 1024803.0}, {"date": "2018-02-21", "close": 35.3038, "volume": 1743038.0}, {"date": "2018-02-22", "close": 35.1423, "volume": 1139137.0}, {"date": "2018-02-23", "close": 36.3931, "volume": 1448938.0}, {"date": "2018-02-26", "close": 37.257, "volume": 1584313.0}, {"date": "2018-02-27", "close": 36.8438, "volume": 1206203.0}, {"date": "2018-02-28", "close": 36.9715, "volume": 1536742.0}, {"date": "2018-03-01", "close": 37.1781, "volume": 2317726.0}, {"date": "2018-03-02", "close": 37.287, "volume": 1673274.0}, {"date": "2018-03-05", "close": 37.8955, "volume": 1397815.0}, {"date": "2018-03-06", "close": 38.5265, "volume": 1362074.0}, {"date": "2018-03-07", "close": 38.2749, "volume": 1636449.0}, {"date": "2018-03-08", "close": 38.0232, "volume": 1434716.0}, {"date": "2018-03-09", "close": 39.1651, "volume": 1818911.0}, {"date": "2018-03-12", "close": 39.2477, "volume": 1434848.0}, {"date": "2018-03-13", "close": 38.673, "volume": 1403460.0}, {"date": "2018-03-14", "close": 39.1425, "volume": 1816754.0}, {"date": "2018-03-15", "close": 38.9698, "volume": 2500685.0}, {"date": "2018-03-16", "close": 39.3153, "volume": 2858723.0}, {"date": "2018-03-19", "close": 38.643, "volume": 1883590.0}, {"date": "2018-03-20", "close": 39.2364, "volume": 1603531.0}, {"date": "2018-03-21", "close": 39.2101, "volume": 995059.0}, {"date": "2018-03-22", "close": 38.38, "volume": 918819.0}, {"date": "2018-03-23", "close": 37.3734, "volume": 1265967.0}, {"date": "2018-03-26", "close": 38.3312, "volume": 1678117.0}, {"date": "2018-03-27", "close": 37.0579, "volume": 1509657.0}, {"date": "2018-03-28", "close": 36.8964, "volume": 1530517.0}, {"date": "2018-03-29", "close": 38.2411, "volume": 1517598.0}, {"date": "2018-04-02", "close": 36.3442, "volume": 1687407.0}, {"date": "2018-04-03", "close": 37.2457, "volume": 1471686.0}, {"date": "2018-04-04", "close": 37.2983, "volume": 1227367.0}, {"date": "2018-04-05", "close": 37.0504, "volume": 1348517.0}, {"date": "2018-04-06", "close": 36.1452, "volume": 1862803.0}, {"date": "2018-04-09", "close": 36.3818, "volume": 1223883.0}, {"date": "2018-04-10", "close": 37.1368, "volume": 1149072.0}, {"date": "2018-04-11", "close": 36.9302, "volume": 829049.0}, {"date": "2018-04-12", "close": 37.8429, "volume": 1509295.0}, {"date": "2018-04-13", "close": 37.1894, "volume": 943350.0}, {"date": "2018-04-16", "close": 38.8984, "volume": 1783935.0}, {"date": "2018-04-17", "close": 40.0966, "volume": 1485735.0}, {"date": "2018-04-18", "close": 40.2243, "volume": 2024388.0}, {"date": "2018-04-19", "close": 39.9651, "volume": 1413175.0}, {"date": "2018-04-20", "close": 39.2289, "volume": 1396287.0}, {"date": "2018-04-23", "close": 39.0712, "volume": 1043761.0}, {"date": "2018-04-24", "close": 37.8354, "volume": 1320685.0}, {"date": "2018-04-25", "close": 37.0316, "volume": 1560322.0}, {"date": "2018-04-26", "close": 36.2729, "volume": 2738167.0}, {"date": "2018-04-27", "close": 36.8175, "volume": 1809944.0}, {"date": "2018-04-30", "close": 36.4945, "volume": 1635893.0}, {"date": "2018-05-01", "close": 35.8822, "volume": 2090614.0}, {"date": "2018-05-02", "close": 35.1535, "volume": 3246352.0}, {"date": "2018-05-03", "close": 37.5349, "volume": 4673943.0}, {"date": "2018-05-04", "close": 38.027, "volume": 2459535.0}, {"date": "2018-05-07", "close": 39.1763, "volume": 2073283.0}, {"date": "2018-05-08", "close": 39.6121, "volume": 1668255.0}, {"date": "2018-05-09", "close": 39.9388, "volume": 1305195.0}, {"date": "2018-05-10", "close": 40.7539, "volume": 1690692.0}, {"date": "2018-05-11", "close": 40.968, "volume": 1219362.0}, {"date": "2018-05-14", "close": 40.5924, "volume": 1139151.0}, {"date": "2018-05-15", "close": 40.0665, "volume": 1737683.0}, {"date": "2018-05-16", "close": 39.7548, "volume": 924657.0}, {"date": "2018-05-17", "close": 39.9501, "volume": 1210687.0}, {"date": "2018-05-18", "close": 40.7164, "volume": 1520078.0}, {"date": "2018-05-21", "close": 41.4338, "volume": 1046986.0}, {"date": "2018-05-22", "close": 40.8516, "volume": 973225.0}, {"date": "2018-05-23", "close": 40.4497, "volume": 1356717.0}, {"date": "2018-05-24", "close": 41.1107, "volume": 1023990.0}, {"date": "2018-05-25", "close": 40.8704, "volume": 722491.0}, {"date": "2018-05-29", "close": 40.2393, "volume": 952846.0}, {"date": "2018-05-30", "close": 41.0582, "volume": 1063153.0}, {"date": "2018-05-31", "close": 39.5332, "volume": 6463408.0}, {"date": "2018-06-01", "close": 40.0665, "volume": 1104932.0}, {"date": "2018-06-04", "close": 40.3445, "volume": 1487553.0}, {"date": "2018-06-05", "close": 40.352, "volume": 1183141.0}, {"date": "2018-06-06", "close": 41.1107, "volume": 1319763.0}, {"date": "2018-06-07", "close": 41.1934, "volume": 1644251.0}, {"date": "2018-06-08", "close": 41.7981, "volume": 1257260.0}, {"date": "2018-06-11", "close": 41.8845, "volume": 1010181.0}, {"date": "2018-06-12", "close": 42.8874, "volume": 1559568.0}, {"date": "2018-06-13", "close": 42.5569, "volume": 1505018.0}, {"date": "2018-06-14", "close": 41.9408, "volume": 1432698.0}, {"date": "2018-06-15", "close": 42.8123, "volume": 1933541.0}, {"date": "2018-06-18", "close": 42.8348, "volume": 1296264.0}, {"date": "2018-06-19", "close": 41.9972, "volume": 1719862.0}, {"date": "2018-06-20", "close": 42.4104, "volume": 1076143.0}, {"date": "2018-06-21", "close": 42.1211, "volume": 1017266.0}, {"date": "2018-06-22", "close": 40.8516, "volume": 2122455.0}, {"date": "2018-06-25", "close": 38.8871, "volume": 1834964.0}, {"date": "2018-06-26", "close": 38.3988, "volume": 1914234.0}, {"date": "2018-06-27", "close": 37.1631, "volume": 1605994.0}, {"date": "2018-06-28", "close": 37.4673, "volume": 1743506.0}, {"date": "2018-06-29", "close": 37.6288, "volume": 1623892.0}, {"date": "2018-07-02", "close": 37.8692, "volume": 1181817.0}, {"date": "2018-07-03", "close": 37.2344, "volume": 561168.0}, {"date": "2018-07-05", "close": 37.6664, "volume": 2296461.0}, {"date": "2018-07-06", "close": 38.072, "volume": 953989.0}, {"date": "2018-07-09", "close": 39.0787, "volume": 1143930.0}, {"date": "2018-07-10", "close": 38.8759, "volume": 983976.0}, {"date": "2018-07-11", "close": 37.2081, "volume": 1248504.0}, {"date": "2018-07-12", "close": 38.181, "volume": 954585.0}, {"date": "2018-07-13", "close": 38.2185, "volume": 660398.0}, {"date": "2018-07-16", "close": 37.2119, "volume": 1259295.0}, {"date": "2018-07-17", "close": 37.5499, "volume": 961367.0}, {"date": "2018-07-18", "close": 38.1922, "volume": 899078.0}, {"date": "2018-07-19", "close": 37.7941, "volume": 703548.0}, {"date": "2018-07-20", "close": 38.3275, "volume": 1014990.0}, {"date": "2018-07-23", "close": 38.7106, "volume": 851660.0}, {"date": "2018-07-24", "close": 37.2795, "volume": 1918062.0}, {"date": "2018-07-25", "close": 38.0495, "volume": 1076245.0}, {"date": "2018-07-26", "close": 37.2682, "volume": 1982197.0}, {"date": "2018-07-27", "close": 37.0579, "volume": 1065322.0}, {"date": "2018-07-30", "close": 35.9498, "volume": 1948770.0}, {"date": "2018-07-31", "close": 37.456, "volume": 1115618.0}, {"date": "2018-08-01", "close": 37.5312, "volume": 1200795.0}, {"date": "2018-08-02", "close": 37.719, "volume": 2296251.0}, {"date": "2018-08-03", "close": 38.0983, "volume": 1060280.0}, {"date": "2018-08-06", "close": 39.0073, "volume": 1378666.0}, {"date": "2018-08-07", "close": 39.274, "volume": 2128890.0}, {"date": "2018-08-08", "close": 39.0524, "volume": 626237.0}, {"date": "2018-08-09", "close": 39.5219, "volume": 1705709.0}, {"date": "2018-08-10", "close": 39.3041, "volume": 635732.0}, {"date": "2018-08-13", "close": 38.6768, "volume": 533487.0}, {"date": "2018-08-14", "close": 38.5416, "volume": 1665230.0}, {"date": "2018-08-15", "close": 37.5161, "volume": 1359242.0}, {"date": "2018-08-16", "close": 38.4664, "volume": 800676.0}, {"date": "2018-08-17", "close": 38.2035, "volume": 645134.0}, {"date": "2018-08-20", "close": 39.0674, "volume": 1080712.0}, {"date": "2018-08-21", "close": 39.8374, "volume": 1040054.0}, {"date": "2018-08-22", "close": 39.5444, "volume": 696689.0}, {"date": "2018-08-23", "close": 39.3078, "volume": 1277191.0}, {"date": "2018-08-24", "close": 39.721, "volume": 846508.0}, {"date": "2018-08-27", "close": 40.3445, "volume": 820608.0}, {"date": "2018-08-28", "close": 39.7999, "volume": 615799.0}, {"date": "2018-08-29", "close": 40.5098, "volume": 962055.0}, {"date": "2018-08-30", "close": 40.0365, "volume": 485416.0}, {"date": "2018-08-31", "close": 40.0027, "volume": 674404.0}, {"date": "2018-09-04", "close": 40.0741, "volume": 723730.0}, {"date": "2018-09-05", "close": 39.9989, "volume": 856397.0}, {"date": "2018-09-06", "close": 40.0252, "volume": 849753.0}, {"date": "2018-09-07", "close": 39.8825, "volume": 843680.0}, {"date": "2018-09-10", "close": 42.0686, "volume": 1689447.0}, {"date": "2018-09-11", "close": 42.17, "volume": 1386949.0}, {"date": "2018-09-12", "close": 41.6291, "volume": 1321961.0}, {"date": "2018-09-13", "close": 41.9521, "volume": 825192.0}, {"date": "2018-09-14", "close": 43.0189, "volume": 1311876.0}, {"date": "2018-09-17", "close": 42.0573, "volume": 805184.0}, {"date": "2018-09-18", "close": 42.6357, "volume": 1148087.0}, {"date": "2018-09-19", "close": 42.7033, "volume": 779635.0}, {"date": "2018-09-20", "close": 42.662, "volume": 867064.0}, {"date": "2018-09-21", "close": 42.3878, "volume": 2042958.0}, {"date": "2018-09-24", "close": 42.2075, "volume": 869987.0}, {"date": "2018-09-25", "close": 42.2263, "volume": 756862.0}, {"date": "2018-09-26", "close": 42.6883, "volume": 1231405.0}, {"date": "2018-09-27", "close": 43.0226, "volume": 722222.0}, {"date": "2018-09-28", "close": 42.8836, "volume": 755530.0}, {"date": "2018-10-01", "close": 42.5456, "volume": 723425.0}, {"date": "2018-10-02", "close": 41.3136, "volume": 949434.0}, {"date": "2018-10-03", "close": 42.4817, "volume": 1383757.0}, {"date": "2018-10-04", "close": 42.0836, "volume": 980565.0}, {"date": "2018-10-05", "close": 41.3248, "volume": 1266514.0}, {"date": "2018-10-08", "close": 41.0769, "volume": 958373.0}, {"date": "2018-10-09", "close": 40.5811, "volume": 829687.0}, {"date": "2018-10-10", "close": 38.4026, "volume": 1794405.0}, {"date": "2018-10-11", "close": 37.2757, "volume": 2021449.0}, {"date": "2018-10-12", "close": 37.4485, "volume": 1475714.0}, {"date": "2018-10-15", "close": 37.8317, "volume": 831236.0}, {"date": "2018-10-16", "close": 38.9097, "volume": 1179309.0}, {"date": "2018-10-17", "close": 37.7866, "volume": 1498388.0}, {"date": "2018-10-18", "close": 35.9987, "volume": 2279841.0}, {"date": "2018-10-19", "close": 35.5705, "volume": 1823499.0}, {"date": "2018-10-22", "close": 35.1535, "volume": 2359336.0}, {"date": "2018-10-23", "close": 34.4173, "volume": 2424306.0}, {"date": "2018-10-24", "close": 32.3064, "volume": 2365610.0}, {"date": "2018-10-25", "close": 33.8877, "volume": 1496190.0}, {"date": "2018-10-26", "close": 32.5543, "volume": 2010278.0}, {"date": "2018-10-29", "close": 31.1382, "volume": 2248324.0}, {"date": "2018-10-30", "close": 32.6557, "volume": 2028619.0}, {"date": "2018-10-31", "close": 33.5722, "volume": 2996943.0}, {"date": "2018-11-01", "close": 32.6745, "volume": 5378528.0}, {"date": "2018-11-02", "close": 33.0614, "volume": 1794302.0}, {"date": "2018-11-05", "close": 31.7092, "volume": 1824249.0}, {"date": "2018-11-06", "close": 31.9721, "volume": 1653586.0}, {"date": "2018-11-07", "close": 33.0426, "volume": 999062.0}, {"date": "2018-11-08", "close": 31.2209, "volume": 1642470.0}, {"date": "2018-11-09", "close": 30.4358, "volume": 2222672.0}, {"date": "2018-11-12", "close": 29.3804, "volume": 2172251.0}, {"date": "2018-11-13", "close": 29.6809, "volume": 2222740.0}, {"date": "2018-11-14", "close": 29.6245, "volume": 1654727.0}, {"date": "2018-11-15", "close": 29.6057, "volume": 1516599.0}, {"date": "2018-11-16", "close": 28.817, "volume": 2851699.0}, {"date": "2018-11-19", "close": 27.6826, "volume": 2559298.0}, {"date": "2018-11-20", "close": 26.7548, "volume": 2769781.0}, {"date": "2018-11-21", "close": 27.1718, "volume": 1401856.0}, {"date": "2018-11-23", "close": 27.1417, "volume": 663052.0}, {"date": "2018-11-26", "close": 27.8554, "volume": 1502690.0}, {"date": "2018-11-27", "close": 27.4272, "volume": 1598330.0}, {"date": "2018-11-28", "close": 28.5953, "volume": 2188999.0}, {"date": "2018-11-29", "close": 28.6742, "volume": 2972504.0}, {"date": "2018-11-30", "close": 28.4939, "volume": 2090193.0}, {"date": "2018-12-03", "close": 28.9897, "volume": 2581639.0}, {"date": "2018-12-04", "close": 27.0103, "volume": 2868723.0}, {"date": "2018-12-06", "close": 26.7511, "volume": 2231208.0}, {"date": "2018-12-07", "close": 24.9632, "volume": 2073318.0}, {"date": "2018-12-10", "close": 24.7416, "volume": 2352065.0}, {"date": "2018-12-11", "close": 25.0496, "volume": 3288545.0}, {"date": "2018-12-12", "close": 22.6381, "volume": 9691573.0}, {"date": "2018-12-13", "close": 16.7147, "volume": 39577270.0}, {"date": "2018-12-14", "close": 19.3628, "volume": 23229510.0}, {"date": "2018-12-17", "close": 20.2192, "volume": 12080940.0}, {"date": "2018-12-18", "close": 19.6257, "volume": 11000670.0}, {"date": "2018-12-19", "close": 19.5393, "volume": 7632337.0}, {"date": "2018-12-20", "close": 19.8398, "volume": 6237461.0}, {"date": "2018-12-21", "close": 19.5544, "volume": 7089663.0}, {"date": "2018-12-24", "close": 19.1938, "volume": 1998357.0}, {"date": "2018-12-26", "close": 20.8728, "volume": 6251670.0}, {"date": "2018-12-27", "close": 21.0305, "volume": 4720589.0}, {"date": "2018-12-28", "close": 21.0455, "volume": 4526232.0}, {"date": "2018-12-31", "close": 21.4249, "volume": 2394289.0}, {"date": "2019-01-02", "close": 21.654, "volume": 2811159.0}, {"date": "2019-01-03", "close": 20.7826, "volume": 2492475.0}, {"date": "2019-01-04", "close": 21.3798, "volume": 2685281.0}, {"date": "2019-01-07", "close": 22.2287, "volume": 3037773.0}, {"date": "2019-01-08", "close": 22.6269, "volume": 2392363.0}, {"date": "2019-01-09", "close": 23.303, "volume": 1885262.0}, {"date": "2019-01-10", "close": 23.5847, "volume": 1736764.0}, {"date": "2019-01-11", "close": 23.6561, "volume": 2067600.0}, {"date": "2019-01-14", "close": 22.5743, "volume": 4550832.0}, {"date": "2019-01-15", "close": 22.6532, "volume": 2674043.0}, {"date": "2019-01-16", "close": 22.7809, "volume": 1775546.0}, {"date": "2019-01-17", "close": 23.2091, "volume": 1987853.0}, {"date": "2019-01-18", "close": 23.9979, "volume": 1871783.0}, {"date": "2019-01-22", "close": 23.6598, "volume": 2114283.0}, {"date": "2019-01-23", "close": 22.9612, "volume": 1791582.0}, {"date": "2019-01-24", "close": 22.8673, "volume": 2309412.0}, {"date": "2019-01-25", "close": 23.3368, "volume": 2385526.0}, {"date": "2019-01-28", "close": 23.1264, "volume": 1501864.0}, {"date": "2019-01-29", "close": 22.7884, "volume": 2405504.0}, {"date": "2019-01-30", "close": 23.2955, "volume": 2128664.0}, {"date": "2019-01-31", "close": 22.8297, "volume": 1220555.0}, {"date": "2019-02-01", "close": 22.7245, "volume": 1636394.0}, {"date": "2019-02-04", "close": 22.687, "volume": 1484601.0}, {"date": "2019-02-05", "close": 22.6757, "volume": 1182278.0}, {"date": "2019-02-06", "close": 22.2776, "volume": 1666317.0}, {"date": "2019-02-07", "close": 22.1536, "volume": 1447747.0}, {"date": "2019-02-08", "close": 21.6165, "volume": 2577077.0}, {"date": "2019-02-11", "close": 21.6841, "volume": 1843729.0}, {"date": "2019-02-12", "close": 22.0184, "volume": 2330908.0}, {"date": "2019-02-13", "close": 22.4128, "volume": 1370424.0}, {"date": "2019-02-14", "close": 22.3677, "volume": 3196518.0}, {"date": "2019-02-15", "close": 19.5206, "volume": 19267370.0}, {"date": "2019-02-19", "close": 20.5234, "volume": 6045349.0}, {"date": "2019-02-20", "close": 20.6925, "volume": 3523035.0}, {"date": "2019-02-21", "close": 20.3056, "volume": 4217686.0}, {"date": "2019-02-22", "close": 19.5957, "volume": 4206478.0}, {"date": "2019-02-25", "close": 19.2201, "volume": 2897517.0}, {"date": "2019-02-26", "close": 18.8407, "volume": 2305428.0}, {"date": "2019-02-27", "close": 18.3599, "volume": 4736418.0}, {"date": "2019-02-28", "close": 18.9121, "volume": 3384089.0}, {"date": "2019-03-01", "close": 18.6717, "volume": 3325698.0}, {"date": "2019-03-04", "close": 18.2322, "volume": 2244004.0}, {"date": "2019-03-05", "close": 17.8641, "volume": 3528244.0}, {"date": "2019-03-06", "close": 17.819, "volume": 4139770.0}, {"date": "2019-03-07", "close": 17.8754, "volume": 4059065.0}, {"date": "2019-03-08", "close": 17.3533, "volume": 2750301.0}, {"date": "2019-03-11", "close": 18.7243, "volume": 7397606.0}, {"date": "2019-03-12", "close": 18.4125, "volume": 6253227.0}, {"date": "2019-03-13", "close": 18.728, "volume": 4309884.0}, {"date": "2019-03-14", "close": 18.8632, "volume": 4306656.0}, {"date": "2019-03-15", "close": 18.6491, "volume": 19354150.0}, {"date": "2019-03-18", "close": 19.3515, "volume": 3980883.0}, {"date": "2019-03-19", "close": 19.0924, "volume": 4575535.0}, {"date": "2019-03-20", "close": 18.8557, "volume": 4816515.0}, {"date": "2019-03-21", "close": 19.3365, "volume": 1997955.0}, {"date": "2019-03-22", "close": 18.5778, "volume": 2582027.0}, {"date": "2019-03-25", "close": 18.6754, "volume": 2582581.0}, {"date": "2019-03-26", "close": 19.2839, "volume": 2284232.0}, {"date": "2019-03-27", "close": 19.2013, "volume": 1775946.0}, {"date": "2019-03-28", "close": 20.0126, "volume": 3155105.0}, {"date": "2019-03-29", "close": 20.1854, "volume": 2309089.0}, {"date": "2019-04-01", "close": 20.8164, "volume": 2383190.0}, {"date": "2019-04-02", "close": 20.7751, "volume": 1661427.0}, {"date": "2019-04-03", "close": 21.0268, "volume": 1813187.0}, {"date": "2019-04-04", "close": 21.9996, "volume": 2688326.0}, {"date": "2019-04-05", "close": 22.3602, "volume": 2302570.0}, {"date": "2019-04-08", "close": 22.4766, "volume": 1506068.0}, {"date": "2019-04-09", "close": 22.4466, "volume": 1702862.0}, {"date": "2019-04-10", "close": 22.9875, "volume": 1762919.0}, {"date": "2019-04-11", "close": 23.2316, "volume": 1597191.0}, {"date": "2019-04-12", "close": 23.7349, "volume": 2192035.0}, {"date": "2019-04-15", "close": 23.6899, "volume": 1804252.0}, {"date": "2019-04-16", "close": 23.4795, "volume": 1579103.0}, {"date": "2019-04-17", "close": 24.3697, "volume": 1559371.0}, {"date": "2019-04-18", "close": 24.8017, "volume": 1539897.0}, {"date": "2019-04-22", "close": 25.012, "volume": 1449932.0}, {"date": "2019-04-23", "close": 25.1848, "volume": 1325796.0}, {"date": "2019-04-24", "close": 25.906, "volume": 1108631.0}, {"date": "2019-04-25", "close": 24.9857, "volume": 1470561.0}, {"date": "2019-04-26", "close": 25.4778, "volume": 1252399.0}, {"date": "2019-04-29", "close": 25.0984, "volume": 2305456.0}, {"date": "2019-04-30", "close": 25.5717, "volume": 2213159.0}, {"date": "2019-05-01", "close": 25.2148, "volume": 2258184.0}, {"date": "2019-05-02", "close": 24.0767, "volume": 4033098.0}, {"date": "2019-05-03", "close": 24.2082, "volume": 5811596.0}, {"date": "2019-05-06", "close": 24.5951, "volume": 1815466.0}, {"date": "2019-05-07", "close": 23.4795, "volume": 1862839.0}, {"date": "2019-05-08", "close": 23.5434, "volume": 1466988.0}, {"date": "2019-05-09", "close": 23.0776, "volume": 1456808.0}, {"date": "2019-05-10", "close": 23.0814, "volume": 1168390.0}, {"date": "2019-05-13", "close": 21.2183, "volume": 2133432.0}, {"date": "2019-05-14", "close": 21.7104, "volume": 1367482.0}, {"date": "2019-05-15", "close": 21.9207, "volume": 1333649.0}, {"date": "2019-05-16", "close": 22.5818, "volume": 1338389.0}, {"date": "2019-05-17", "close": 21.8944, "volume": 986717.0}, {"date": "2019-05-20", "close": 21.4024, "volume": 1129052.0}, {"date": "2019-05-21", "close": 21.7404, "volume": 928486.0}, {"date": "2019-05-22", "close": 21.0718, "volume": 1565971.0}, {"date": "2019-05-23", "close": 20.4896, "volume": 2100039.0}, {"date": "2019-05-24", "close": 19.8286, "volume": 2072399.0}, {"date": "2019-05-28", "close": 19.8473, "volume": 2216623.0}, {"date": "2019-05-29", "close": 19.8962, "volume": 1204430.0}, {"date": "2019-05-30", "close": 19.5318, "volume": 1598282.0}, {"date": "2019-05-31", "close": 19.5656, "volume": 1232888.0}, {"date": "2019-06-03", "close": 19.4717, "volume": 1661240.0}, {"date": "2019-06-04", "close": 20.7638, "volume": 1329310.0}, {"date": "2019-06-05", "close": 20.2568, "volume": 959103.0}, {"date": "2019-06-06", "close": 20.0276, "volume": 1232998.0}, {"date": "2019-06-07", "close": 20.2004, "volume": 732838.0}, {"date": "2019-06-10", "close": 20.8653, "volume": 1063355.0}, {"date": "2019-06-11", "close": 20.8465, "volume": 782432.0}, {"date": "2019-06-12", "close": 21.0455, "volume": 744903.0}, {"date": "2019-06-13", "close": 21.5939, "volume": 632390.0}, {"date": "2019-06-14", "close": 21.3122, "volume": 616705.0}, {"date": "2019-06-17", "close": 20.8089, "volume": 735861.0}, {"date": "2019-06-18", "close": 21.4813, "volume": 811335.0}, {"date": "2019-06-19", "close": 21.1432, "volume": 1185707.0}, {"date": "2019-06-20", "close": 21.6578, "volume": 1364898.0}, {"date": "2019-06-21", "close": 20.6737, "volume": 2222971.0}, {"date": "2019-06-24", "close": 19.8211, "volume": 1509821.0}, {"date": "2019-06-25", "close": 19.5731, "volume": 1200753.0}, {"date": "2019-06-26", "close": 20.1065, "volume": 1328985.0}, {"date": "2019-06-27", "close": 20.6812, "volume": 936870.0}, {"date": "2019-06-28", "close": 21.7141, "volume": 3519255.0}, {"date": "2019-07-01", "close": 21.4437, "volume": 894556.0}, {"date": "2019-07-02", "close": 21.1094, "volume": 1046301.0}, {"date": "2019-07-03", "close": 21.6916, "volume": 499795.0}, {"date": "2019-07-05", "close": 21.301, "volume": 761010.0}, {"date": "2019-07-08", "close": 20.7488, "volume": 684039.0}, {"date": "2019-07-09", "close": 20.6587, "volume": 681775.0}, {"date": "2019-07-10", "close": 20.5197, "volume": 1048770.0}, {"date": "2019-07-11", "close": 20.6662, "volume": 1028504.0}, {"date": "2019-07-12", "close": 21.9395, "volume": 1436176.0}, {"date": "2019-07-15", "close": 22.1273, "volume": 1092997.0}, {"date": "2019-07-16", "close": 23.3668, "volume": 2075903.0}, {"date": "2019-07-17", "close": 22.4391, "volume": 1275300.0}, {"date": "2019-07-18", "close": 22.6494, "volume": 883172.0}, {"date": "2019-07-19", "close": 23.2917, "volume": 878642.0}, {"date": "2019-07-22", "close": 23.487, "volume": 671035.0}, {"date": "2019-07-23", "close": 24.7378, "volume": 1558596.0}, {"date": "2019-07-24", "close": 25.2261, "volume": 1545283.0}, {"date": "2019-07-25", "close": 24.5012, "volume": 891045.0}, {"date": "2019-07-26", "close": 25.2148, "volume": 1008263.0}, {"date": "2019-07-29", "close": 25.0571, "volume": 990241.0}, {"date": "2019-07-30", "close": 25.1698, "volume": 1004406.0}, {"date": "2019-07-31", "close": 25.3463, "volume": 1488115.0}, {"date": "2019-08-01", "close": 24.3584, "volume": 1696486.0}, {"date": "2019-08-02", "close": 27.0328, "volume": 4432092.0}, {"date": "2019-08-05", "close": 25.2787, "volume": 1976795.0}, {"date": "2019-08-06", "close": 25.5942, "volume": 1152574.0}, {"date": "2019-08-07", "close": 25.6768, "volume": 815847.0}, {"date": "2019-08-08", "close": 26.4731, "volume": 1038521.0}, {"date": "2019-08-09", "close": 25.4139, "volume": 1053118.0}, {"date": "2019-08-12", "close": 24.6364, "volume": 918919.0}, {"date": "2019-08-13", "close": 25.3764, "volume": 1031830.0}, {"date": "2019-08-14", "close": 24.5801, "volume": 978756.0}, {"date": "2019-08-15", "close": 24.4298, "volume": 867275.0}, {"date": "2019-08-16", "close": 25.1022, "volume": 994761.0}, {"date": "2019-08-19", "close": 25.5717, "volume": 642201.0}, {"date": "2019-08-20", "close": 25.1961, "volume": 568765.0}, {"date": "2019-08-21", "close": 25.8872, "volume": 826031.0}, {"date": "2019-08-22", "close": 26.0525, "volume": 962028.0}, {"date": "2019-08-23", "close": 25.0646, "volume": 1050845.0}, {"date": "2019-08-26", "close": 25.3651, "volume": 499823.0}, {"date": "2019-08-27", "close": 24.8881, "volume": 1152195.0}, {"date": "2019-08-28", "close": 25.3989, "volume": 706592.0}, {"date": "2019-08-29", "close": 26.2327, "volume": 954641.0}, {"date": "2019-08-30", "close": 26.6159, "volume": 1155249.0}, {"date": "2019-09-03", "close": 25.2825, "volume": 1008132.0}, {"date": "2019-09-04", "close": 25.7144, "volume": 1040984.0}, {"date": "2019-09-05", "close": 26.9802, "volume": 1116418.0}, {"date": "2019-09-06", "close": 27.1154, "volume": 1493164.0}, {"date": "2019-09-09", "close": 28.077, "volume": 1315284.0}, {"date": "2019-09-10", "close": 28.3287, "volume": 1214944.0}, {"date": "2019-09-11", "close": 28.2535, "volume": 955824.0}, {"date": "2019-09-12", "close": 28.1409, "volume": 776949.0}, {"date": "2019-09-13", "close": 28.0732, "volume": 830618.0}, {"date": "2019-09-16", "close": 28.0056, "volume": 804378.0}, {"date": "2019-09-17", "close": 27.7615, "volume": 945154.0}, {"date": "2019-09-18", "close": 27.6488, "volume": 789140.0}, {"date": "2019-09-19", "close": 27.4422, "volume": 587286.0}, {"date": "2019-09-20", "close": 26.9952, "volume": 1205205.0}, {"date": "2019-09-23", "close": 26.7624, "volume": 781339.0}, {"date": "2019-09-24", "close": 26.5783, "volume": 824866.0}, {"date": "2019-09-25", "close": 27.0553, "volume": 807643.0}, {"date": "2019-09-26", "close": 26.5783, "volume": 713196.0}, {"date": "2019-09-27", "close": 26.4957, "volume": 697763.0}, {"date": "2019-09-30", "close": 26.8826, "volume": 603267.0}, {"date": "2019-10-01", "close": 26.3116, "volume": 1107411.0}, {"date": "2019-10-02", "close": 25.9323, "volume": 751836.0}, {"date": "2019-10-03", "close": 25.782, "volume": 885514.0}, {"date": "2019-10-04", "close": 26.3229, "volume": 680275.0}, {"date": "2019-10-07", "close": 26.1764, "volume": 555019.0}, {"date": "2019-10-08", "close": 25.7632, "volume": 546975.0}, {"date": "2019-10-09", "close": 26.0675, "volume": 333112.0}, {"date": "2019-10-10", "close": 26.6835, "volume": 580308.0}, {"date": "2019-10-11", "close": 27.8103, "volume": 1034660.0}, {"date": "2019-10-14", "close": 28.0507, "volume": 537796.0}, {"date": "2019-10-15", "close": 28.4902, "volume": 908716.0}, {"date": "2019-10-16", "close": 28.9034, "volume": 785720.0}, {"date": "2019-10-17", "close": 28.9109, "volume": 823220.0}, {"date": "2019-10-18", "close": 28.8245, "volume": 825931.0}, {"date": "2019-10-21", "close": 29.0611, "volume": 631310.0}, {"date": "2019-10-22", "close": 29.0799, "volume": 1197738.0}, {"date": "2019-10-23", "close": 29.3729, "volume": 783075.0}, {"date": "2019-10-24", "close": 29.3654, "volume": 536262.0}, {"date": "2019-10-25", "close": 29.9438, "volume": 982569.0}, {"date": "2019-10-28", "close": 30.1992, "volume": 1612819.0}, {"date": "2019-10-29", "close": 30.5636, "volume": 1711127.0}, {"date": "2019-10-30", "close": 29.7372, "volume": 1021869.0}, {"date": "2019-10-31", "close": 28.6968, "volume": 753105.0}, {"date": "2019-11-01", "close": 29.8123, "volume": 661435.0}, {"date": "2019-11-04", "close": 30.8603, "volume": 926549.0}, {"date": "2019-11-05", "close": 31.4275, "volume": 883073.0}, {"date": "2019-11-06", "close": 31.3486, "volume": 658942.0}, {"date": "2019-11-07", "close": 31.8106, "volume": 841354.0}, {"date": "2019-11-08", "close": 31.7918, "volume": 582009.0}, {"date": "2019-11-11", "close": 31.6228, "volume": 549898.0}, {"date": "2019-11-12", "close": 32.1787, "volume": 1086774.0}, {"date": "2019-11-13", "close": 31.435, "volume": 716122.0}, {"date": "2019-11-14", "close": 31.6791, "volume": 1173932.0}, {"date": "2019-11-15", "close": 31.4162, "volume": 1311957.0}, {"date": "2019-11-18", "close": 31.743, "volume": 1315280.0}, {"date": "2019-11-19", "close": 31.3711, "volume": 719173.0}, {"date": "2019-11-20", "close": 30.8941, "volume": 946613.0}, {"date": "2019-11-21", "close": 30.8077, "volume": 496475.0}, {"date": "2019-11-22", "close": 31.2885, "volume": 376397.0}, {"date": "2019-11-25", "close": 31.6791, "volume": 549492.0}, {"date": "2019-11-26", "close": 31.5815, "volume": 603243.0}, {"date": "2019-11-27", "close": 31.6528, "volume": 388289.0}, {"date": "2019-11-29", "close": 31.0594, "volume": 232528.0}, {"date": "2019-12-02", "close": 30.526, "volume": 517743.0}, {"date": "2019-12-03", "close": 30.0415, "volume": 640763.0}, {"date": "2019-12-04", "close": 30.1955, "volume": 469576.0}, {"date": "2019-12-05", "close": 30.526, "volume": 600955.0}, {"date": "2019-12-06", "close": 30.8716, "volume": 511180.0}, {"date": "2019-12-09", "close": 31.0068, "volume": 420613.0}, {"date": "2019-12-10", "close": 30.4246, "volume": 493505.0}, {"date": "2019-12-11", "close": 30.71, "volume": 351487.0}, {"date": "2019-12-12", "close": 31.3561, "volume": 475781.0}, {"date": "2019-12-13", "close": 31.2922, "volume": 438206.0}, {"date": "2019-12-16", "close": 30.9993, "volume": 567301.0}, {"date": "2019-12-17", "close": 30.7589, "volume": 575027.0}, {"date": "2019-12-18", "close": 29.9213, "volume": 1088395.0}, {"date": "2019-12-19", "close": 29.3766, "volume": 967147.0}, {"date": "2019-12-20", "close": 29.5306, "volume": 1706732.0}, {"date": "2019-12-23", "close": 29.3466, "volume": 564337.0}, {"date": "2019-12-24", "close": 29.6208, "volume": 239040.0}, {"date": "2019-12-26", "close": 29.9663, "volume": 386267.0}, {"date": "2019-12-27", "close": 30.1617, "volume": 570907.0}, {"date": "2019-12-30", "close": 29.7522, "volume": 342574.0}, {"date": "2019-12-31", "close": 29.9363, "volume": 474619.0}, {"date": "2020-01-02", "close": 30.2217, "volume": 531246.0}, {"date": "2020-01-03", "close": 29.3879, "volume": 857113.0}, {"date": "2020-01-06", "close": 28.8958, "volume": 937920.0}, {"date": "2020-01-07", "close": 29.1137, "volume": 611256.0}, {"date": "2020-01-08", "close": 29.3616, "volume": 711586.0}, {"date": "2020-01-09", "close": 29.5682, "volume": 509962.0}, {"date": "2020-01-10", "close": 29.3203, "volume": 575535.0}, {"date": "2020-01-13", "close": 29.8536, "volume": 704495.0}, {"date": "2020-01-14", "close": 30.6424, "volume": 1410356.0}, {"date": "2020-01-15", "close": 31.1082, "volume": 1203991.0}, {"date": "2020-01-16", "close": 35.8146, "volume": 7477242.0}, {"date": "2020-01-17", "close": 35.5479, "volume": 1649925.0}, {"date": "2020-01-21", "close": 34.7591, "volume": 1104363.0}, {"date": "2020-01-22", "close": 35.146, "volume": 1565931.0}, {"date": "2020-01-23", "close": 35.0146, "volume": 684634.0}, {"date": "2020-01-24", "close": 34.4962, "volume": 537429.0}, {"date": "2020-01-27", "close": 33.621, "volume": 1439946.0}, {"date": "2020-01-28", "close": 33.6548, "volume": 516150.0}, {"date": "2020-01-29", "close": 33.6962, "volume": 543692.0}, {"date": "2020-01-30", "close": 33.775, "volume": 448127.0}, {"date": "2020-01-31", "close": 33.3994, "volume": 1053224.0}, {"date": "2020-02-03", "close": 33.8765, "volume": 831022.0}, {"date": "2020-02-04", "close": 34.8718, "volume": 565097.0}, {"date": "2020-02-05", "close": 34.6502, "volume": 499400.0}, {"date": "2020-02-06", "close": 35.0146, "volume": 744321.0}, {"date": "2020-02-07", "close": 35.0108, "volume": 955011.0}, {"date": "2020-02-10", "close": 35.3714, "volume": 905947.0}, {"date": "2020-02-11", "close": 34.6615, "volume": 2535363.0}, {"date": "2020-02-12", "close": 35.5554, "volume": 1133557.0}, {"date": "2020-02-13", "close": 35.4991, "volume": 763508.0}, {"date": "2020-02-14", "close": 35.7583, "volume": 1142446.0}, {"date": "2020-02-18", "close": 36.8325, "volume": 1502161.0}, {"date": "2020-02-19", "close": 36.6109, "volume": 1138013.0}, {"date": "2020-02-20", "close": 37.2269, "volume": 1162301.0}, {"date": "2020-02-21", "close": 37.0015, "volume": 581858.0}, {"date": "2020-02-24", "close": 34.4887, "volume": 1423783.0}, {"date": "2020-02-25", "close": 32.1674, "volume": 1735887.0}, {"date": "2020-02-26", "close": 31.1871, "volume": 1455455.0}, {"date": "2020-02-27", "close": 28.5503, "volume": 2620778.0}, {"date": "2020-02-28", "close": 27.784, "volume": 2547761.0}, {"date": "2020-03-02", "close": 28.5428, "volume": 1739912.0}, {"date": "2020-03-03", "close": 26.8225, "volume": 2041780.0}, {"date": "2020-03-04", "close": 28.0432, "volume": 1461410.0}, {"date": "2020-03-05", "close": 25.8459, "volume": 1423779.0}, {"date": "2020-03-06", "close": 24.704, "volume": 1340862.0}, {"date": "2020-03-09", "close": 21.7104, "volume": 2247254.0}, {"date": "2020-03-10", "close": 24.0016, "volume": 1884945.0}, {"date": "2020-03-11", "close": 22.4691, "volume": 1435746.0}, {"date": "2020-03-12", "close": 20.854, "volume": 2016322.0}, {"date": "2020-03-13", "close": 23.2279, "volume": 1953114.0}, {"date": "2020-03-16", "close": 20.6098, "volume": 1609554.0}, {"date": "2020-03-17", "close": 22.5968, "volume": 1313387.0}, {"date": "2020-03-18", "close": 16.8988, "volume": 2733415.0}, {"date": "2020-03-19", "close": 15.7644, "volume": 3117843.0}, {"date": "2020-03-20", "close": 15.2837, "volume": 2906863.0}, {"date": "2020-03-23", "close": 16.6659, "volume": 2125008.0}, {"date": "2020-03-24", "close": 17.3495, "volume": 2272792.0}, {"date": "2020-03-25", "close": 20.0915, "volume": 2678511.0}, {"date": "2020-03-26", "close": 22.0935, "volume": 1719293.0}, {"date": "2020-03-27", "close": 19.8774, "volume": 1300455.0}, {"date": "2020-03-30", "close": 19.3177, "volume": 1724444.0}, {"date": "2020-03-31", "close": 18.3111, "volume": 1861613.0}, {"date": "2020-04-01", "close": 17.3533, "volume": 1328223.0}, {"date": "2020-04-02", "close": 17.6012, "volume": 1513229.0}, {"date": "2020-04-03", "close": 16.6359, "volume": 1245449.0}, {"date": "2020-04-06", "close": 18.867, "volume": 2782522.0}, {"date": "2020-04-07", "close": 21.0681, "volume": 2868610.0}, {"date": "2020-04-08", "close": 24.0429, "volume": 3324537.0}, {"date": "2020-04-09", "close": 23.2504, "volume": 2447648.0}, {"date": "2020-04-13", "close": 21.7104, "volume": 2060555.0}, {"date": "2020-04-14", "close": 21.8343, "volume": 2129384.0}, {"date": "2020-04-15", "close": 21.3085, "volume": 1515906.0}, {"date": "2020-04-16", "close": 20.5234, "volume": 2428448.0}, {"date": "2020-04-17", "close": 22.1461, "volume": 3530716.0}, {"date": "2020-04-20", "close": 22.0409, "volume": 1609453.0}, {"date": "2020-04-21", "close": 21.7479, "volume": 1037889.0}, {"date": "2020-04-22", "close": 22.6682, "volume": 1939295.0}, {"date": "2020-04-23", "close": 24.0617, "volume": 1709376.0}, {"date": "2020-04-24", "close": 24.7904, "volume": 2448996.0}, {"date": "2020-04-27", "close": 24.9669, "volume": 1560355.0}, {"date": "2020-04-28", "close": 24.9444, "volume": 2312350.0}, {"date": "2020-04-29", "close": 25.9473, "volume": 1685061.0}, {"date": "2020-04-30", "close": 25.0684, "volume": 1296679.0}, {"date": "2020-05-01", "close": 24.1631, "volume": 956992.0}, {"date": "2020-05-04", "close": 23.9603, "volume": 1138457.0}, {"date": "2020-05-05", "close": 25.8834, "volume": 2250006.0}, {"date": "2020-05-06", "close": 24.6627, "volume": 1887271.0}, {"date": "2020-05-07", "close": 24.858, "volume": 1340818.0}, {"date": "2020-05-08", "close": 25.6919, "volume": 1480709.0}, {"date": "2020-05-11", "close": 25.5942, "volume": 1264477.0}, {"date": "2020-05-12", "close": 24.366, "volume": 925809.0}, {"date": "2020-05-13", "close": 23.9678, "volume": 1287033.0}, {"date": "2020-05-14", "close": 24.1857, "volume": 1208030.0}, {"date": "2020-05-15", "close": 24.1594, "volume": 903213.0}, {"date": "2020-05-18", "close": 26.259, "volume": 2623745.0}, {"date": "2020-05-19", "close": 25.6656, "volume": 1278907.0}, {"date": "2020-05-20", "close": 27.0929, "volume": 1260032.0}, {"date": "2020-05-21", "close": 27.4648, "volume": 1178289.0}, {"date": "2020-05-22", "close": 28.4, "volume": 1163364.0}, {"date": "2020-05-26", "close": 30.3945, "volume": 1722585.0}, {"date": "2020-05-27", "close": 30.5485, "volume": 1590457.0}, {"date": "2020-05-28", "close": 29.5043, "volume": 1057402.0}, {"date": "2020-05-29", "close": 29.602, "volume": 1464981.0}, {"date": "2020-06-01", "close": 29.4593, "volume": 799324.0}, {"date": "2020-06-02", "close": 29.6621, "volume": 768474.0}, {"date": "2020-06-03", "close": 30.4997, "volume": 1220178.0}, {"date": "2020-06-04", "close": 30.6537, "volume": 1134773.0}, {"date": "2020-06-05", "close": 31.3861, "volume": 1289002.0}, {"date": "2020-06-08", "close": 31.1645, "volume": 1517864.0}, {"date": "2020-06-09", "close": 29.8161, "volume": 1930839.0}, {"date": "2020-06-10", "close": 30.3795, "volume": 1341975.0}, {"date": "2020-06-11", "close": 27.6375, "volume": 1462239.0}, {"date": "2020-06-12", "close": 28.1108, "volume": 1115349.0}, {"date": "2020-06-15", "close": 29.1437, "volume": 1110927.0}, {"date": "2020-06-16", "close": 29.5644, "volume": 1324830.0}, {"date": "2020-06-17", "close": 30.1541, "volume": 1629409.0}, {"date": "2020-06-18", "close": 30.233, "volume": 889595.0}, {"date": "2020-06-19", "close": 29.741, "volume": 1400502.0}, {"date": "2020-06-22", "close": 30.4208, "volume": 1427932.0}, {"date": "2020-06-23", "close": 29.5269, "volume": 1268369.0}, {"date": "2020-06-24", "close": 28.3625, "volume": 784821.0}, {"date": "2020-06-25", "close": 28.4301, "volume": 557674.0}, {"date": "2020-06-26", "close": 27.4047, "volume": 1991124.0}, {"date": "2020-06-29", "close": 28.2836, "volume": 618948.0}, {"date": "2020-06-30", "close": 29.016, "volume": 923046.0}, {"date": "2020-07-01", "close": 28.7494, "volume": 932984.0}, {"date": "2020-07-02", "close": 28.7155, "volume": 756340.0}, {"date": "2020-07-06", "close": 29.4367, "volume": 794009.0}, {"date": "2020-07-07", "close": 29.3654, "volume": 1220640.0}, {"date": "2020-07-08", "close": 29.7297, "volume": 1632058.0}, {"date": "2020-07-09", "close": 28.3136, "volume": 1151440.0}, {"date": "2020-07-10", "close": 29.4668, "volume": 704914.0}, {"date": "2020-07-13", "close": 28.6554, "volume": 894536.0}, {"date": "2020-07-14", "close": 29.5644, "volume": 607067.0}, {"date": "2020-07-15", "close": 30.1166, "volume": 810458.0}, {"date": "2020-07-16", "close": 30.1128, "volume": 677993.0}, {"date": "2020-07-17", "close": 30.6237, "volume": 1043909.0}, {"date": "2020-07-20", "close": 30.4396, "volume": 665602.0}, {"date": "2020-07-21", "close": 30.9805, "volume": 771782.0}, {"date": "2020-07-22", "close": 30.6274, "volume": 646468.0}, {"date": "2020-07-23", "close": 30.049, "volume": 884075.0}, {"date": "2020-07-24", "close": 29.7673, "volume": 630959.0}, {"date": "2020-07-27", "close": 31.2847, "volume": 1016536.0}, {"date": "2020-07-28", "close": 29.9513, "volume": 1403263.0}, {"date": "2020-07-29", "close": 31.5815, "volume": 1945690.0}, {"date": "2020-07-30", "close": 32.5355, "volume": 2837328.0}, {"date": "2020-07-31", "close": 28.1784, "volume": 7341149.0}, {"date": "2020-08-03", "close": 28.6404, "volume": 1770506.0}, {"date": "2020-08-04", "close": 29.1926, "volume": 1563455.0}, {"date": "2020-08-05", "close": 28.9109, "volume": 863892.0}, {"date": "2020-08-06", "close": 28.8658, "volume": 852157.0}, {"date": "2020-08-07", "close": 30.387, "volume": 1603637.0}, {"date": "2020-08-10", "close": 30.695, "volume": 1073451.0}, {"date": "2020-08-11", "close": 31.5514, "volume": 1936750.0}, {"date": "2020-08-12", "close": 32.4566, "volume": 1568364.0}, {"date": "2020-08-13", "close": 32.2989, "volume": 1297048.0}, {"date": "2020-08-14", "close": 31.1608, "volume": 1124318.0}, {"date": "2020-08-17", "close": 31.0631, "volume": 951472.0}, {"date": "2020-08-18", "close": 30.4096, "volume": 988576.0}, {"date": "2020-08-19", "close": 31.4162, "volume": 1666488.0}, {"date": "2020-08-20", "close": 31.2434, "volume": 754850.0}, {"date": "2020-08-21", "close": 31.7542, "volume": 766221.0}, {"date": "2020-08-24", "close": 32.3102, "volume": 1126967.0}, {"date": "2020-08-25", "close": 31.927, "volume": 600972.0}, {"date": "2020-08-26", "close": 32.4379, "volume": 692667.0}, {"date": "2020-08-27", "close": 33.2041, "volume": 1334162.0}, {"date": "2020-08-28", "close": 33.914, "volume": 947641.0}, {"date": "2020-08-31", "close": 33.1553, "volume": 821454.0}, {"date": "2020-09-01", "close": 33.9103, "volume": 626971.0}, {"date": "2020-09-02", "close": 34.1168, "volume": 792264.0}, {"date": "2020-09-03", "close": 32.8135, "volume": 921674.0}, {"date": "2020-09-04", "close": 32.8548, "volume": 995213.0}, {"date": "2020-09-08", "close": 32.1186, "volume": 795862.0}, {"date": "2020-09-09", "close": 32.8886, "volume": 1387731.0}, {"date": "2020-09-10", "close": 32.3026, "volume": 919649.0}, {"date": "2020-09-11", "close": 32.9149, "volume": 799634.0}, {"date": "2020-09-14", "close": 32.7646, "volume": 813590.0}, {"date": "2020-09-15", "close": 33.606, "volume": 1495239.0}, {"date": "2020-09-16", "close": 34.7742, "volume": 2230390.0}, {"date": "2020-09-17", "close": 33.9328, "volume": 1420793.0}, {"date": "2020-09-18", "close": 32.5618, "volume": 2392505.0}, {"date": "2020-09-21", "close": 31.4763, "volume": 1978013.0}, {"date": "2020-09-22", "close": 31.4538, "volume": 950053.0}, {"date": "2020-09-23", "close": 31.1908, "volume": 875883.0}, {"date": "2020-09-24", "close": 30.8903, "volume": 830237.0}, {"date": "2020-09-25", "close": 31.6228, "volume": 673205.0}, {"date": "2020-09-28", "close": 32.4041, "volume": 692612.0}, {"date": "2020-09-29", "close": 32.2763, "volume": 646399.0}, {"date": "2020-09-30", "close": 31.7993, "volume": 1083732.0}, {"date": "2020-10-01", "close": 31.9946, "volume": 795187.0}, {"date": "2020-10-02", "close": 32.4003, "volume": 1111501.0}, {"date": "2020-10-05", "close": 35.1122, "volume": 2510432.0}, {"date": "2020-10-06", "close": 35.7808, "volume": 2215891.0}, {"date": "2020-10-07", "close": 35.7395, "volume": 2856166.0}, {"date": "2020-10-08", "close": 36.0212, "volume": 731628.0}, {"date": "2020-10-09", "close": 35.7846, "volume": 1088693.0}, {"date": "2020-10-12", "close": 36.0813, "volume": 663577.0}, {"date": "2020-10-13", "close": 35.578, "volume": 696469.0}, {"date": "2020-10-14", "close": 36.1376, "volume": 959459.0}, {"date": "2020-10-15", "close": 36.7762, "volume": 948175.0}, {"date": "2020-10-16", "close": 36.0625, "volume": 828683.0}, {"date": "2020-10-19", "close": 36.0738, "volume": 842717.0}, {"date": "2020-10-20", "close": 36.8776, "volume": 1177245.0}, {"date": "2020-10-21", "close": 35.8409, "volume": 794679.0}, {"date": "2020-10-22", "close": 36.0362, "volume": 876804.0}, {"date": "2020-10-23", "close": 35.8146, "volume": 465477.0}, {"date": "2020-10-26", "close": 35.4014, "volume": 1340380.0}, {"date": "2020-10-27", "close": 35.3, "volume": 862082.0}, {"date": "2020-10-28", "close": 33.1966, "volume": 1184145.0}, {"date": "2020-10-29", "close": 33.5159, "volume": 681850.0}, {"date": "2020-10-30", "close": 33.8051, "volume": 637013.0}, {"date": "2020-11-02", "close": 33.9666, "volume": 1099898.0}, {"date": "2020-11-03", "close": 35.3676, "volume": 806596.0}, {"date": "2020-11-04", "close": 35.5291, "volume": 616676.0}, {"date": "2020-11-05", "close": 37.0241, "volume": 2405645.0}, {"date": "2020-11-06", "close": 36.209, "volume": 1341354.0}, {"date": "2020-11-09", "close": 37.2983, "volume": 1599149.0}, {"date": "2020-11-10", "close": 38.2824, "volume": 1109433.0}, {"date": "2020-11-11", "close": 39.0824, "volume": 1126328.0}, {"date": "2020-11-12", "close": 38.2073, "volume": 857737.0}, {"date": "2020-11-13", "close": 39.3003, "volume": 616569.0}, {"date": "2020-11-16", "close": 39.9426, "volume": 967869.0}, {"date": "2020-11-17", "close": 39.7623, "volume": 496407.0}, {"date": "2020-11-18", "close": 39.6271, "volume": 854476.0}, {"date": "2020-11-19", "close": 39.7886, "volume": 940991.0}, {"date": "2020-11-20", "close": 38.9848, "volume": 859804.0}, {"date": "2020-11-23", "close": 37.8166, "volume": 1951355.0}, {"date": "2020-11-24", "close": 39.7623, "volume": 1386754.0}, {"date": "2020-11-25", "close": 39.597, "volume": 496010.0}, {"date": "2020-11-27", "close": 39.7473, "volume": 302048.0}, {"date": "2020-11-30", "close": 40.0703, "volume": 1044719.0}, {"date": "2020-12-01", "close": 41.4751, "volume": 805434.0}, {"date": "2020-12-02", "close": 41.3211, "volume": 993891.0}, {"date": "2020-12-03", "close": 43.7212, "volume": 4001999.0}, {"date": "2020-12-04", "close": 45.0396, "volume": 1285349.0}, {"date": "2020-12-07", "close": 45.0359, "volume": 1018106.0}, {"date": "2020-12-08", "close": 45.1974, "volume": 1243801.0}, {"date": "2020-12-09", "close": 45.1486, "volume": 1356082.0}, {"date": "2020-12-10", "close": 45.1486, "volume": 951897.0}, {"date": "2020-12-11", "close": 45.4002, "volume": 898935.0}, {"date": "2020-12-14", "close": 45.0735, "volume": 871409.0}, {"date": "2020-12-15", "close": 45.1073, "volume": 879239.0}, {"date": "2020-12-16", "close": 45.0735, "volume": 768129.0}, {"date": "2020-12-17", "close": 44.7655, "volume": 767729.0}, {"date": "2020-12-18", "close": 44.7392, "volume": 1960106.0}, {"date": "2020-12-21", "close": 44.4574, "volume": 770649.0}, {"date": "2020-12-22", "close": 44.2659, "volume": 588813.0}, {"date": "2020-12-23", "close": 44.4349, "volume": 529793.0}, {"date": "2020-12-24", "close": 44.7504, "volume": 181160.0}, {"date": "2020-12-28", "close": 44.2584, "volume": 310400.0}, {"date": "2020-12-29", "close": 44.0293, "volume": 384263.0}, {"date": "2020-12-30", "close": 44.5363, "volume": 476827.0}, {"date": "2020-12-31", "close": 44.773, "volume": 656728.0}, {"date": "2021-01-04", "close": 43.7663, "volume": 685323.0}, {"date": "2021-01-05", "close": 44.3335, "volume": 718260.0}, {"date": "2021-01-06", "close": 46.3242, "volume": 1486585.0}, {"date": "2021-01-07", "close": 47.6614, "volume": 1211066.0}, {"date": "2021-01-08", "close": 47.2896, "volume": 606317.0}, {"date": "2021-01-11", "close": 46.6999, "volume": 479889.0}, {"date": "2021-01-12", "close": 46.7975, "volume": 792547.0}, {"date": "2021-01-13", "close": 44.8406, "volume": 1077026.0}, {"date": "2021-01-14", "close": 45.3739, "volume": 843629.0}, {"date": "2021-01-15", "close": 44.6453, "volume": 707332.0}, {"date": "2021-01-19", "close": 45.4754, "volume": 825664.0}, {"date": "2021-01-20", "close": 47.0304, "volume": 785615.0}, {"date": "2021-01-21", "close": 45.0922, "volume": 1102796.0}, {"date": "2021-01-22", "close": 43.9954, "volume": 1362451.0}, {"date": "2021-01-25", "close": 44.8856, "volume": 1312342.0}, {"date": "2021-01-26", "close": 44.6941, "volume": 548019.0}, {"date": "2021-01-27", "close": 42.6508, "volume": 928635.0}, {"date": "2021-01-28", "close": 43.0714, "volume": 1196768.0}, {"date": "2021-01-29", "close": 41.4713, "volume": 1252550.0}, {"date": "2021-02-01", "close": 43.1578, "volume": 781465.0}, {"date": "2021-02-02", "close": 44.1006, "volume": 956139.0}, {"date": "2021-02-03", "close": 43.6536, "volume": 763101.0}, {"date": "2021-02-04", "close": 44.3523, "volume": 881067.0}, {"date": "2021-02-05", "close": 44.2997, "volume": 1019954.0}, {"date": "2021-02-08", "close": 45.25, "volume": 878797.0}, {"date": "2021-02-09", "close": 45.697, "volume": 733011.0}, {"date": "2021-02-10", "close": 46.02, "volume": 1955603.0}, {"date": "2021-02-11", "close": 44.172, "volume": 2783343.0}, {"date": "2021-02-12", "close": 45.5655, "volume": 1881468.0}, {"date": "2021-02-16", "close": 46.0876, "volume": 1115280.0}, {"date": "2021-02-17", "close": 44.6978, "volume": 1086297.0}, {"date": "2021-02-18", "close": 44.4049, "volume": 908126.0}, {"date": "2021-02-19", "close": 44.8819, "volume": 1159981.0}, {"date": "2021-02-22", "close": 43.7776, "volume": 983535.0}, {"date": "2021-02-23", "close": 43.3757, "volume": 1110400.0}, {"date": "2021-02-24", "close": 44.3711, "volume": 947867.0}, {"date": "2021-02-25", "close": 42.5944, "volume": 1187595.0}, {"date": "2021-02-26", "close": 43.7964, "volume": 1131253.0}, {"date": "2021-03-01", "close": 44.9457, "volume": 1273443.0}, {"date": "2021-03-02", "close": 45.0134, "volume": 701160.0}, {"date": "2021-03-03", "close": 45.9749, "volume": 832169.0}, {"date": "2021-03-04", "close": 43.2104, "volume": 1264038.0}, {"date": "2021-03-05", "close": 43.9166, "volume": 1192683.0}, {"date": "2021-03-08", "close": 42.8348, "volume": 1208301.0}, {"date": "2021-03-09", "close": 44.2959, "volume": 1154791.0}, {"date": "2021-03-10", "close": 44.2095, "volume": 1077580.0}, {"date": "2021-03-11", "close": 45.9261, "volume": 996412.0}, {"date": "2021-03-12", "close": 46.9402, "volume": 720727.0}, {"date": "2021-03-15", "close": 48.0708, "volume": 1219962.0}, {"date": "2021-03-16", "close": 47.1055, "volume": 759448.0}, {"date": "2021-03-17", "close": 48.2286, "volume": 1134744.0}, {"date": "2021-03-18", "close": 47.4398, "volume": 1398410.0}, {"date": "2021-03-19", "close": 46.8576, "volume": 2957563.0}, {"date": "2021-03-22", "close": 45.7007, "volume": 1710958.0}, {"date": "2021-03-23", "close": 43.8677, "volume": 1107213.0}, {"date": "2021-03-24", "close": 43.7588, "volume": 927635.0}, {"date": "2021-03-25", "close": 44.8218, "volume": 647298.0}, {"date": "2021-03-26", "close": 46.2792, "volume": 608825.0}, {"date": "2021-03-29", "close": 45.6031, "volume": 671933.0}, {"date": "2021-03-30", "close": 46.5984, "volume": 605614.0}, {"date": "2021-03-31", "close": 46.313, "volume": 594638.0}, {"date": "2021-04-01", "close": 47.883, "volume": 702748.0}, {"date": "2021-04-05", "close": 47.5638, "volume": 716026.0}, {"date": "2021-04-06", "close": 47.1393, "volume": 732454.0}, {"date": "2021-04-07", "close": 47.5938, "volume": 615721.0}, {"date": "2021-04-08", "close": 48.2023, "volume": 1210100.0}, {"date": "2021-04-09", "close": 49.3291, "volume": 740862.0}, {"date": "2021-04-12", "close": 50.6137, "volume": 885032.0}, {"date": "2021-04-13", "close": 50.456, "volume": 579799.0}, {"date": "2021-04-14", "close": 50.471, "volume": 739806.0}, {"date": "2021-04-15", "close": 51.0832, "volume": 1262718.0}, {"date": "2021-04-16", "close": 51.5039, "volume": 1327410.0}, {"date": "2021-04-19", "close": 50.8616, "volume": 867775.0}, {"date": "2021-04-20", "close": 50.6438, "volume": 599001.0}, {"date": "2021-04-21", "close": 50.1705, "volume": 796725.0}, {"date": "2021-04-22", "close": 50.5424, "volume": 682367.0}, {"date": "2021-04-23", "close": 51.41, "volume": 934031.0}, {"date": "2021-04-26", "close": 50.317, "volume": 1259444.0}, {"date": "2021-04-27", "close": 51.4063, "volume": 979556.0}, {"date": "2021-04-28", "close": 51.2898, "volume": 523794.0}, {"date": "2021-04-29", "close": 52.5294, "volume": 682964.0}, {"date": "2021-04-30", "close": 52.2552, "volume": 1381569.0}, {"date": "2021-05-03", "close": 52.9613, "volume": 1321441.0}, {"date": "2021-05-04", "close": 53.1566, "volume": 1742832.0}, {"date": "2021-05-05", "close": 54.2759, "volume": 709166.0}, {"date": "2021-05-06", "close": 54.2196, "volume": 645779.0}, {"date": "2021-05-07", "close": 55.215, "volume": 793663.0}, {"date": "2021-05-10", "close": 55.6582, "volume": 1152587.0}, {"date": "2021-05-11", "close": 55.6319, "volume": 923338.0}, {"date": "2021-05-12", "close": 52.443, "volume": 1137926.0}, {"date": "2021-05-13", "close": 53.6487, "volume": 991234.0}, {"date": "2021-05-14", "close": 54.8581, "volume": 576853.0}, {"date": "2021-05-17", "close": 54.182, "volume": 576143.0}, {"date": "2021-05-18", "close": 53.5698, "volume": 383825.0}, {"date": "2021-05-19", "close": 53.1829, "volume": 584982.0}, {"date": "2021-05-20", "close": 53.4083, "volume": 444007.0}, {"date": "2021-05-21", "close": 53.5097, "volume": 596847.0}, {"date": "2021-05-24", "close": 53.9942, "volume": 677105.0}, {"date": "2021-05-25", "close": 53.4984, "volume": 477841.0}, {"date": "2021-05-26", "close": 53.9529, "volume": 558049.0}, {"date": "2021-05-27", "close": 54.7229, "volume": 829900.0}, {"date": "2021-05-28", "close": 55.1887, "volume": 633907.0}, {"date": "2021-06-01", "close": 56.0977, "volume": 773524.0}, {"date": "2021-06-02", "close": 55.0121, "volume": 700012.0}, {"date": "2021-06-03", "close": 54.8807, "volume": 662510.0}, {"date": "2021-06-04", "close": 53.2881, "volume": 1026355.0}, {"date": "2021-06-07", "close": 53.6074, "volume": 1010968.0}, {"date": "2021-06-08", "close": 54.9107, "volume": 795155.0}, {"date": "2021-06-09", "close": 54.0468, "volume": 1113336.0}, {"date": "2021-06-10", "close": 54.6666, "volume": 1289869.0}, {"date": "2021-06-11", "close": 56.1803, "volume": 788019.0}, {"date": "2021-06-14", "close": 55.7596, "volume": 1140747.0}, {"date": "2021-06-15", "close": 57.2621, "volume": 1099544.0}, {"date": "2021-06-16", "close": 57.1869, "volume": 1511073.0}, {"date": "2021-06-17", "close": 55.0422, "volume": 1388417.0}, {"date": "2021-06-18", "close": 52.3941, "volume": 2852969.0}, {"date": "2021-06-21", "close": 54.7229, "volume": 1119474.0}, {"date": "2021-06-22", "close": 55.4704, "volume": 1103080.0}, {"date": "2021-06-23", "close": 55.707, "volume": 622364.0}, {"date": "2021-06-24", "close": 56.462, "volume": 747254.0}, {"date": "2021-06-25", "close": 56.3869, "volume": 2765649.0}, {"date": "2021-06-28", "close": 52.8148, "volume": 3651340.0}, {"date": "2021-06-29", "close": 52.8674, "volume": 6826549.0}, {"date": "2021-06-30", "close": 52.5444, "volume": 1786679.0}, {"date": "2021-07-01", "close": 53.1341, "volume": 1495962.0}, {"date": "2021-07-02", "close": 54.0543, "volume": 1053364.0}, {"date": "2021-07-06", "close": 52.3678, "volume": 1629202.0}, {"date": "2021-07-07", "close": 52.304, "volume": 1071826.0}, {"date": "2021-07-08", "close": 51.4363, "volume": 1569398.0}, {"date": "2021-07-09", "close": 52.9989, "volume": 1357480.0}, {"date": "2021-07-12", "close": 53.8327, "volume": 1550119.0}, {"date": "2021-07-13", "close": 53.3294, "volume": 998903.0}, {"date": "2021-07-14", "close": 52.9388, "volume": 1226840.0}, {"date": "2021-07-15", "close": 52.9651, "volume": 1213110.0}, {"date": "2021-07-16", "close": 52.5857, "volume": 2179114.0}, {"date": "2021-07-19", "close": 51.3725, "volume": 1180609.0}, {"date": "2021-07-20", "close": 53.1116, "volume": 1560009.0}, {"date": "2021-07-21", "close": 53.7726, "volume": 1010143.0}, {"date": "2021-07-22", "close": 52.7059, "volume": 1030010.0}, {"date": "2021-07-23", "close": 53.9454, "volume": 952412.0}, {"date": "2021-07-26", "close": 53.1942, "volume": 741580.0}, {"date": "2021-07-27", "close": 52.1613, "volume": 1363769.0}, {"date": "2021-07-28", "close": 51.7518, "volume": 1302691.0}, {"date": "2021-07-29", "close": 52.9726, "volume": 1712136.0}, {"date": "2021-07-30", "close": 52.0936, "volume": 3054273.0}, {"date": "2021-08-02", "close": 53.138, "volume": 6006379.0}, {"date": "2021-08-03", "close": 54.309, "volume": 5491650.0}, {"date": "2021-08-04", "close": 53.252, "volume": 3244084.0}, {"date": "2021-08-05", "close": 52.6253, "volume": 2579814.0}, {"date": "2021-08-06", "close": 54.1508, "volume": 1513663.0}, {"date": "2021-08-09", "close": 53.5115, "volume": 1195731.0}, {"date": "2021-08-10", "close": 54.8787, "volume": 1681998.0}, {"date": "2021-08-11", "close": 55.8915, "volume": 1328923.0}, {"date": "2021-08-12", "close": 55.8535, "volume": 1213812.0}, {"date": "2021-08-13", "close": 56.8916, "volume": 1452238.0}, {"date": "2021-08-16", "close": 57.2144, "volume": 1229677.0}, {"date": "2021-08-17", "close": 55.8598, "volume": 1488285.0}, {"date": "2021-08-18", "close": 55.2965, "volume": 1223352.0}, {"date": "2021-08-19", "close": 53.1507, "volume": 1759066.0}, {"date": "2021-08-20", "close": 53.6697, "volume": 1428674.0}, {"date": "2021-08-23", "close": 54.8281, "volume": 1170780.0}, {"date": "2021-08-24", "close": 55.6003, "volume": 1269014.0}, {"date": "2021-08-25", "close": 56.1573, "volume": 1249944.0}, {"date": "2021-08-26", "close": 54.8218, "volume": 984135.0}, {"date": "2021-08-27", "close": 55.9801, "volume": 928832.0}, {"date": "2021-08-30", "close": 55.6256, "volume": 737560.0}, {"date": "2021-08-31", "close": 55.0116, "volume": 1256546.0}, {"date": "2021-09-01", "close": 54.9357, "volume": 1187125.0}, {"date": "2021-09-02", "close": 56.0371, "volume": 1151260.0}, {"date": "2021-09-03", "close": 56.1257, "volume": 1397735.0}, {"date": "2021-09-07", "close": 54.8471, "volume": 888696.0}, {"date": "2021-09-08", "close": 54.1128, "volume": 799622.0}, {"date": "2021-09-09", "close": 53.6824, "volume": 1004911.0}, {"date": "2021-09-10", "close": 53.2646, "volume": 746191.0}, {"date": "2021-09-13", "close": 53.6064, "volume": 1470286.0}, {"date": "2021-09-14", "close": 52.0493, "volume": 999851.0}, {"date": "2021-09-15", "close": 52.7962, "volume": 919101.0}, {"date": "2021-09-16", "close": 53.1444, "volume": 939628.0}, {"date": "2021-09-17", "close": 52.6064, "volume": 2147949.0}, {"date": "2021-09-20", "close": 52.3532, "volume": 1302268.0}, {"date": "2021-09-21", "close": 53.0115, "volume": 1187195.0}, {"date": "2021-09-22", "close": 53.0558, "volume": 1251504.0}, {"date": "2021-09-23", "close": 54.423, "volume": 1104872.0}, {"date": "2021-09-24", "close": 54.1065, "volume": 701010.0}, {"date": "2021-09-27", "close": 53.9989, "volume": 900546.0}, {"date": "2021-09-28", "close": 51.4797, "volume": 1292245.0}, {"date": "2021-09-29", "close": 51.4417, "volume": 1139504.0}, {"date": "2021-09-30", "close": 50.372, "volume": 942590.0}, {"date": "2021-10-01", "close": 51.1758, "volume": 1279332.0}, {"date": "2021-10-04", "close": 49.644, "volume": 1247232.0}, {"date": "2021-10-05", "close": 50.0302, "volume": 980188.0}, {"date": "2021-10-06", "close": 50.2644, "volume": 1017914.0}, {"date": "2021-10-07", "close": 50.8593, "volume": 926112.0}, {"date": "2021-10-08", "close": 49.4858, "volume": 1527764.0}, {"date": "2021-10-11", "close": 48.625, "volume": 1292702.0}, {"date": "2021-10-12", "close": 47.7451, "volume": 1696674.0}, {"date": "2021-10-13", "close": 47.302, "volume": 1659949.0}, {"date": "2021-10-14", "close": 49.2136, "volume": 1380934.0}, {"date": "2021-10-15", "close": 50.7707, "volume": 1410601.0}, {"date": "2021-10-18", "close": 51.4923, "volume": 956127.0}, {"date": "2021-10-19", "close": 51.3024, "volume": 678793.0}, {"date": "2021-10-20", "close": 52.6, "volume": 813237.0}, {"date": "2021-10-21", "close": 53.8217, "volume": 873403.0}, {"date": "2021-10-22", "close": 54.1571, "volume": 804046.0}, {"date": "2021-10-25", "close": 54.6255, "volume": 645458.0}, {"date": "2021-10-26", "close": 54.6762, "volume": 667977.0}, {"date": "2021-10-27", "close": 53.6634, "volume": 914511.0}, {"date": "2021-10-28", "close": 55.0686, "volume": 884512.0}, {"date": "2021-10-29", "close": 54.309, "volume": 811100.0}, {"date": "2021-11-01", "close": 55.018, "volume": 1099531.0}, {"date": "2021-11-02", "close": 54.8597, "volume": 1829079.0}, {"date": "2021-11-03", "close": 50.7011, "volume": 5038902.0}, {"date": "2021-11-04", "close": 51.9607, "volume": 1600341.0}, {"date": "2021-11-05", "close": 49.7516, "volume": 1770122.0}, {"date": "2021-11-08", "close": 50.372, "volume": 1431580.0}, {"date": "2021-11-09", "close": 48.9857, "volume": 1775430.0}, {"date": "2021-11-10", "close": 48.2642, "volume": 863223.0}, {"date": "2021-11-11", "close": 48.5173, "volume": 847359.0}, {"date": "2021-11-12", "close": 50.5429, "volume": 1257197.0}, {"date": "2021-11-15", "close": 49.682, "volume": 681186.0}, {"date": "2021-11-16", "close": 48.9984, "volume": 828228.0}, {"date": "2021-11-17", "close": 49.106, "volume": 1760285.0}, {"date": "2021-11-18", "close": 48.492, "volume": 926345.0}, {"date": "2021-11-19", "close": 49.8656, "volume": 2621672.0}, {"date": "2021-11-22", "close": 49.9415, "volume": 1952639.0}, {"date": "2021-11-23", "close": 49.4288, "volume": 926606.0}, {"date": "2021-11-24", "close": 49.6567, "volume": 598805.0}, {"date": "2021-11-26", "close": 48.0869, "volume": 789871.0}, {"date": "2021-11-29", "close": 48.2578, "volume": 1188501.0}, {"date": "2021-11-30", "close": 45.8525, "volume": 2000387.0}, {"date": "2021-12-01", "close": 44.5043, "volume": 1585066.0}, {"date": "2021-12-02", "close": 47.1754, "volume": 1677525.0}, {"date": "2021-12-03", "close": 46.5868, "volume": 1014012.0}, {"date": "2021-12-06", "close": 47.7768, "volume": 1512032.0}, {"date": "2021-12-07", "close": 50.1947, "volume": 2143651.0}, {"date": "2021-12-08", "close": 49.8213, "volume": 964331.0}, {"date": "2021-12-09", "close": 50.2137, "volume": 1253969.0}, {"date": "2021-12-10", "close": 47.9287, "volume": 2302834.0}, {"date": "2021-12-13", "close": 46.0677, "volume": 1979687.0}, {"date": "2021-12-14", "close": 45.4854, "volume": 1391901.0}, {"date": "2021-12-15", "close": 46.188, "volume": 1497752.0}, {"date": "2021-12-16", "close": 45.4664, "volume": 1183645.0}, {"date": "2021-12-17", "close": 45.1563, "volume": 2082350.0}, {"date": "2021-12-20", "close": 44.5296, "volume": 1628771.0}, {"date": "2021-12-21", "close": 46.2007, "volume": 1498397.0}, {"date": "2021-12-22", "close": 47.0868, "volume": 1159699.0}, {"date": "2021-12-23", "close": 47.6755, "volume": 685420.0}, {"date": "2021-12-27", "close": 48.492, "volume": 818995.0}, {"date": "2021-12-28", "close": 48.4667, "volume": 749469.0}, {"date": "2021-12-29", "close": 48.8781, "volume": 617922.0}, {"date": "2021-12-30", "close": 48.3591, "volume": 816719.0}, {"date": "2021-12-31", "close": 49.0111, "volume": 855876.0}, {"date": "2022-01-03", "close": 47.7894, "volume": 1197562.0}, {"date": "2022-01-04", "close": 48.1882, "volume": 1291953.0}, {"date": "2022-01-05", "close": 46.0614, "volume": 1614284.0}, {"date": "2022-01-06", "close": 46.0931, "volume": 1428287.0}, {"date": "2022-01-07", "close": 45.1942, "volume": 1761945.0}, {"date": "2022-01-10", "close": 44.6246, "volume": 2264392.0}, {"date": "2022-01-11", "close": 44.7385, "volume": 1389887.0}, {"date": "2022-01-12", "close": 44.6815, "volume": 1214768.0}, {"date": "2022-01-13", "close": 44.7512, "volume": 845835.0}, {"date": "2022-01-14", "close": 44.5676, "volume": 923543.0}, {"date": "2022-01-18", "close": 45.2829, "volume": 1610060.0}, {"date": "2022-01-19", "close": 44.4853, "volume": 1076773.0}, {"date": "2022-01-20", "close": 43.3396, "volume": 1145030.0}, {"date": "2022-01-21", "close": 42.1686, "volume": 1181877.0}, {"date": "2022-01-24", "close": 42.9092, "volume": 1670452.0}, {"date": "2022-01-25", "close": 41.7445, "volume": 1702493.0}, {"date": "2022-01-26", "close": 41.3837, "volume": 1410492.0}, {"date": "2022-01-27", "close": 39.7064, "volume": 1716983.0}, {"date": "2022-01-28", "close": 40.5166, "volume": 1367541.0}, {"date": "2022-01-31", "close": 41.8838, "volume": 1098907.0}, {"date": "2022-02-01", "close": 42.6877, "volume": 1077113.0}, {"date": "2022-02-02", "close": 42.3965, "volume": 1151465.0}, {"date": "2022-02-03", "close": 41.4724, "volume": 1571816.0}, {"date": "2022-02-04", "close": 40.2824, "volume": 1772083.0}, {"date": "2022-02-07", "close": 40.2444, "volume": 1583087.0}, {"date": "2022-02-08", "close": 40.7255, "volume": 1870558.0}, {"date": "2022-02-09", "close": 44.1055, "volume": 3873575.0}, {"date": "2022-02-10", "close": 43.5105, "volume": 2362619.0}, {"date": "2022-02-11", "close": 42.2256, "volume": 1500482.0}, {"date": "2022-02-14", "close": 42.0104, "volume": 1630362.0}, {"date": "2022-02-15", "close": 44.0676, "volume": 1314494.0}, {"date": "2022-02-16", "close": 45.2006, "volume": 2190300.0}, {"date": "2022-02-17", "close": 44.9157, "volume": 3172785.0}, {"date": "2022-02-18", "close": 45.2449, "volume": 1734308.0}, {"date": "2022-02-22", "close": 43.4536, "volume": 1414606.0}, {"date": "2022-02-23", "close": 42.6054, "volume": 999943.0}, {"date": "2022-02-24", "close": 43.9283, "volume": 1233250.0}, {"date": "2022-02-25", "close": 45.4158, "volume": 1288079.0}, {"date": "2022-02-28", "close": 46.0044, "volume": 1085194.0}, {"date": "2022-03-01", "close": 44.8398, "volume": 806390.0}, {"date": "2022-03-02", "close": 46.1627, "volume": 848587.0}, {"date": "2022-03-03", "close": 45.4474, "volume": 1424972.0}, {"date": "2022-03-04", "close": 42.2446, "volume": 1691740.0}, {"date": "2022-03-07", "close": 38.1619, "volume": 2088742.0}, {"date": "2022-03-08", "close": 39.2, "volume": 2316620.0}, {"date": "2022-03-09", "close": 44.3334, "volume": 5006450.0}, {"date": "2022-03-10", "close": 45.8209, "volume": 1831251.0}, {"date": "2022-03-11", "close": 44.6119, "volume": 2346551.0}, {"date": "2022-03-14", "close": 43.7068, "volume": 1686440.0}, {"date": "2022-03-15", "close": 44.9221, "volume": 1841002.0}, {"date": "2022-03-16", "close": 47.6818, "volume": 2348856.0}, {"date": "2022-03-17", "close": 48.6186, "volume": 1307944.0}, {"date": "2022-03-18", "close": 48.5743, "volume": 1564909.0}, {"date": "2022-03-21", "close": 48.7642, "volume": 935163.0}, {"date": "2022-03-22", "close": 49.5807, "volume": 1022578.0}, {"date": "2022-03-23", "close": 47.6438, "volume": 742307.0}, {"date": "2022-03-24", "close": 48.2072, "volume": 517874.0}, {"date": "2022-03-25", "close": 48.7452, "volume": 1536621.0}, {"date": "2022-03-28", "close": 49.1187, "volume": 1661768.0}, {"date": "2022-03-29", "close": 49.5618, "volume": 1030780.0}, {"date": "2022-03-30", "close": 48.2642, "volume": 1155209.0}, {"date": "2022-03-31", "close": 46.0804, "volume": 1784111.0}, {"date": "2022-04-01", "close": 44.2511, "volume": 2392905.0}, {"date": "2022-04-04", "close": 43.4915, "volume": 1404236.0}, {"date": "2022-04-05", "close": 41.0736, "volume": 2113717.0}, {"date": "2022-04-06", "close": 40.0988, "volume": 2709434.0}, {"date": "2022-04-07", "close": 38.8519, "volume": 2162486.0}, {"date": "2022-04-08", "close": 38.548, "volume": 1986995.0}, {"date": "2022-04-11", "close": 37.5733, "volume": 1222559.0}, {"date": "2022-04-12", "close": 36.8074, "volume": 1581497.0}, {"date": "2022-04-13", "close": 37.972, "volume": 1782027.0}, {"date": "2022-04-14", "close": 35.9402, "volume": 4747764.0}, {"date": "2022-04-18", "close": 34.8262, "volume": 2879910.0}, {"date": "2022-04-19", "close": 35.668, "volume": 1997826.0}, {"date": "2022-04-20", "close": 36.1997, "volume": 2021616.0}, {"date": "2022-04-21", "close": 35.3515, "volume": 1676077.0}, {"date": "2022-04-22", "close": 35.2756, "volume": 1928527.0}, {"date": "2022-04-25", "close": 36.206, "volume": 1664816.0}, {"date": "2022-04-26", "close": 34.4274, "volume": 1112780.0}, {"date": "2022-04-27", "close": 33.3577, "volume": 1940396.0}, {"date": "2022-04-28", "close": 35.4781, "volume": 2133644.0}, {"date": "2022-04-29", "close": 34.0476, "volume": 1384197.0}, {"date": "2022-05-02", "close": 34.6679, "volume": 1336914.0}, {"date": "2022-05-03", "close": 35.073, "volume": 1183614.0}, {"date": "2022-05-04", "close": 36.206, "volume": 1478200.0}, {"date": "2022-05-05", "close": 34.5476, "volume": 1346318.0}, {"date": "2022-05-06", "close": 33.959, "volume": 1750835.0}, {"date": "2022-05-09", "close": 32.1993, "volume": 2852225.0}, {"date": "2022-05-10", "close": 33.5159, "volume": 3771765.0}, {"date": "2022-05-11", "close": 32.6361, "volume": 2629633.0}, {"date": "2022-05-12", "close": 32.3133, "volume": 1997430.0}, {"date": "2022-05-13", "close": 33.4589, "volume": 1648581.0}, {"date": "2022-05-16", "close": 32.2246, "volume": 1168260.0}, {"date": "2022-05-17", "close": 33.6741, "volume": 1113810.0}, {"date": "2022-05-18", "close": 30.465, "volume": 2310901.0}, {"date": "2022-05-19", "close": 31.1866, "volume": 1867686.0}, {"date": "2022-05-20", "close": 31.4144, "volume": 1026186.0}, {"date": "2022-05-23", "close": 31.2752, "volume": 1206977.0}, {"date": "2022-05-24", "close": 30.1675, "volume": 1345553.0}, {"date": "2022-05-25", "close": 31.3765, "volume": 1039196.0}, {"date": "2022-05-26", "close": 33.1361, "volume": 1572331.0}, {"date": "2022-05-27", "close": 34.0603, "volume": 1209073.0}, {"date": "2022-05-31", "close": 33.8261, "volume": 1315625.0}, {"date": "2022-06-01", "close": 32.5095, "volume": 1376160.0}, {"date": "2022-06-02", "close": 35.2059, "volume": 2332302.0}, {"date": "2022-06-03", "close": 34.9781, "volume": 1280002.0}, {"date": "2022-06-06", "close": 35.763, "volume": 1314580.0}, {"date": "2022-06-07", "close": 35.1743, "volume": 1014841.0}, {"date": "2022-06-08", "close": 33.7564, "volume": 1222111.0}, {"date": "2022-06-09", "close": 33.0602, "volume": 1020387.0}, {"date": "2022-06-10", "close": 31.3195, "volume": 1090945.0}, {"date": "2022-06-13", "close": 29.1231, "volume": 1957881.0}, {"date": "2022-06-14", "close": 30.1675, "volume": 1952352.0}, {"date": "2022-06-15", "close": 30.9207, "volume": 1489125.0}, {"date": "2022-06-16", "close": 29.2813, "volume": 1733414.0}, {"date": "2022-06-17", "close": 29.275, "volume": 2337220.0}, {"date": "2022-06-21", "close": 29.4459, "volume": 877765.0}, {"date": "2022-06-22", "close": 28.9268, "volume": 1316983.0}, {"date": "2022-06-23", "close": 29.5978, "volume": 1010515.0}, {"date": "2022-06-24", "close": 31.7626, "volume": 2759047.0}, {"date": "2022-06-27", "close": 31.8638, "volume": 1766423.0}, {"date": "2022-06-28", "close": 30.6549, "volume": 1106688.0}, {"date": "2022-06-29", "close": 30.6106, "volume": 889112.0}, {"date": "2022-06-30", "close": 30.484, "volume": 1163476.0}, {"date": "2022-07-01", "close": 30.4776, "volume": 1135092.0}, {"date": "2022-07-05", "close": 30.2814, "volume": 1330017.0}, {"date": "2022-07-06", "close": 29.8763, "volume": 1416414.0}, {"date": "2022-07-07", "close": 30.6739, "volume": 969130.0}, {"date": "2022-07-08", "close": 31.3891, "volume": 1755430.0}, {"date": "2022-07-11", "close": 30.4143, "volume": 833952.0}, {"date": "2022-07-12", "close": 31.0663, "volume": 1110104.0}, {"date": "2022-07-13", "close": 30.2371, "volume": 1240101.0}, {"date": "2022-07-14", "close": 29.6168, "volume": 1432869.0}, {"date": "2022-07-15", "close": 30.389, "volume": 809005.0}, {"date": "2022-07-18", "close": 30.5979, "volume": 983839.0}, {"date": "2022-07-19", "close": 32.7943, "volume": 947254.0}, {"date": "2022-07-20", "close": 34.3704, "volume": 2032610.0}, {"date": "2022-07-21", "close": 34.6046, "volume": 1215523.0}, {"date": "2022-07-22", "close": 34.3071, "volume": 818970.0}, {"date": "2022-07-25", "close": 34.2248, "volume": 815401.0}, {"date": "2022-07-26", "close": 33.4336, "volume": 675725.0}, {"date": "2022-07-27", "close": 34.2438, "volume": 795831.0}, {"date": "2022-07-28", "close": 36.1554, "volume": 1189519.0}, {"date": "2022-07-29", "close": 37.8138, "volume": 1547961.0}, {"date": "2022-08-01", "close": 37.5733, "volume": 1681830.0}, {"date": "2022-08-02", "close": 37.3707, "volume": 1341955.0}, {"date": "2022-08-03", "close": 38.3265, "volume": 1147365.0}, {"date": "2022-08-04", "close": 38.7696, "volume": 1478084.0}, {"date": "2022-08-05", "close": 37.8897, "volume": 2157288.0}, {"date": "2022-08-08", "close": 36.6365, "volume": 1428923.0}, {"date": "2022-08-09", "close": 34.8641, "volume": 1864052.0}, {"date": "2022-08-10", "close": 36.1681, "volume": 1757756.0}, {"date": "2022-08-11", "close": 36.4656, "volume": 1236928.0}, {"date": "2022-08-12", "close": 38.0543, "volume": 3406233.0}, {"date": "2022-08-15", "close": 38.2822, "volume": 1885447.0}, {"date": "2022-08-16", "close": 38.662, "volume": 1112387.0}, {"date": "2022-08-17", "close": 36.9023, "volume": 1109047.0}, {"date": "2022-08-18", "close": 36.9909, "volume": 733373.0}, {"date": "2022-08-19", "close": 35.4465, "volume": 1479877.0}, {"date": "2022-08-22", "close": 33.4083, "volume": 1734577.0}, {"date": "2022-08-23", "close": 33.4716, "volume": 1997759.0}, {"date": "2022-08-24", "close": 34.5033, "volume": 908672.0}, {"date": "2022-08-25", "close": 36.0478, "volume": 1030379.0}, {"date": "2022-08-26", "close": 33.9463, "volume": 989237.0}, {"date": "2022-08-29", "close": 33.7817, "volume": 885568.0}, {"date": "2022-08-30", "close": 33.6741, "volume": 813185.0}, {"date": "2022-08-31", "close": 33.1804, "volume": 906389.0}, {"date": "2022-09-01", "close": 33.5032, "volume": 1277515.0}, {"date": "2022-09-02", "close": 33.2311, "volume": 1265123.0}, {"date": "2022-09-06", "close": 33.4653, "volume": 1254972.0}, {"date": "2022-09-07", "close": 33.6805, "volume": 1185711.0}, {"date": "2022-09-08", "close": 33.0348, "volume": 1348893.0}, {"date": "2022-09-09", "close": 34.0982, "volume": 1095861.0}, {"date": "2022-09-12", "close": 34.7185, "volume": 932655.0}, {"date": "2022-09-13", "close": 33.0032, "volume": 1480084.0}, {"date": "2022-09-14", "close": 32.3955, "volume": 1156463.0}, {"date": "2022-09-15", "close": 31.3195, "volume": 1265908.0}, {"date": "2022-09-16", "close": 29.8573, "volume": 5665162.0}, {"date": "2022-09-19", "close": 30.0725, "volume": 1221740.0}, {"date": "2022-09-20", "close": 29.4016, "volume": 1217648.0}, {"date": "2022-09-21", "close": 29.0851, "volume": 1183093.0}, {"date": "2022-09-22", "close": 27.9141, "volume": 1259325.0}, {"date": "2022-09-23", "close": 27.1862, "volume": 1812066.0}, {"date": "2022-09-26", "close": 26.7937, "volume": 1236563.0}, {"date": "2022-09-27", "close": 27.6736, "volume": 2402484.0}, {"date": "2022-09-28", "close": 29.0914, "volume": 1165238.0}, {"date": "2022-09-29", "close": 28.4774, "volume": 1407428.0}, {"date": "2022-09-30", "close": 28.1799, "volume": 1768561.0}, {"date": "2022-10-03", "close": 29.5851, "volume": 1385401.0}, {"date": "2022-10-04", "close": 31.0663, "volume": 1342831.0}, {"date": "2022-10-05", "close": 31.1929, "volume": 1293587.0}, {"date": "2022-10-06", "close": 31.7942, "volume": 1343881.0}, {"date": "2022-10-07", "close": 30.8574, "volume": 2016364.0}, {"date": "2022-10-10", "close": 31.3132, "volume": 1209834.0}, {"date": "2022-10-11", "close": 31.1106, "volume": 1469946.0}, {"date": "2022-10-12", "close": 30.965, "volume": 1352726.0}, {"date": "2022-10-13", "close": 31.2688, "volume": 1571632.0}, {"date": "2022-10-14", "close": 29.6358, "volume": 1371346.0}, {"date": "2022-10-17", "close": 30.6865, "volume": 2048548.0}, {"date": "2022-10-18", "close": 29.9523, "volume": 2296137.0}, {"date": "2022-10-19", "close": 28.642, "volume": 1483600.0}, {"date": "2022-10-20", "close": 28.4141, "volume": 1042692.0}, {"date": "2022-10-21", "close": 28.9585, "volume": 691092.0}, {"date": "2022-10-24", "close": 29.9206, "volume": 787296.0}, {"date": "2022-10-25", "close": 30.6169, "volume": 1800658.0}, {"date": "2022-10-26", "close": 31.8702, "volume": 1460958.0}, {"date": "2022-10-27", "close": 31.2815, "volume": 1474398.0}, {"date": "2022-10-28", "close": 32.0727, "volume": 1728575.0}, {"date": "2022-10-31", "close": 32.75, "volume": 2920717.0}, {"date": "2022-11-01", "close": 32.5, "volume": 3730230.0}, {"date": "2022-11-02", "close": 31.9, "volume": 4080628.0}, {"date": "2022-11-03", "close": 31.93, "volume": 2906187.0}, {"date": "2022-11-04", "close": 33.62, "volume": 2243398.0}, {"date": "2022-11-07", "close": 36.03, "volume": 2440345.0}, {"date": "2022-11-08", "close": 35.43, "volume": 2570129.0}, {"date": "2022-11-09", "close": 34.38, "volume": 2113638.0}, {"date": "2022-11-10", "close": 38.2, "volume": 2059283.0}, {"date": "2022-11-11", "close": 39.44, "volume": 2487826.0}, {"date": "2022-11-14", "close": 38.92, "volume": 1385815.0}, {"date": "2022-11-15", "close": 39.84, "volume": 1747120.0}, {"date": "2022-11-16", "close": 37.74, "volume": 1668451.0}, {"date": "2022-11-17", "close": 36.52, "volume": 2041709.0}, {"date": "2022-11-18", "close": 37.15, "volume": 1388223.0}, {"date": "2022-11-21", "close": 37.66, "volume": 1177938.0}, {"date": "2022-11-22", "close": 37.33, "volume": 1234637.0}, {"date": "2022-11-23", "close": 37.6, "volume": 501772.0}, {"date": "2022-11-25", "close": 37.65, "volume": 326764.0}, {"date": "2022-11-28", "close": 36.83, "volume": 1009560.0}, {"date": "2022-11-29", "close": 37.67, "volume": 860524.0}, {"date": "2022-11-30", "close": 38.62, "volume": 1515698.0}, {"date": "2022-12-01", "close": 37.48, "volume": 1385879.0}, {"date": "2022-12-02", "close": 38.14, "volume": 936016.0}, {"date": "2022-12-05", "close": 35.88, "volume": 1354189.0}, {"date": "2022-12-06", "close": 36.05, "volume": 1001998.0}, {"date": "2022-12-07", "close": 35.72, "volume": 846293.0}, {"date": "2022-12-08", "close": 35.79, "volume": 716784.0}, {"date": "2022-12-09", "close": 36.16, "volume": 1364013.0}, {"date": "2022-12-12", "close": 37.14, "volume": 1739324.0}, {"date": "2022-12-13", "close": 37.45, "volume": 1761000.0}, {"date": "2022-12-14", "close": 37.83, "volume": 1066318.0}, {"date": "2022-12-15", "close": 36.5, "volume": 1067293.0}, {"date": "2022-12-16", "close": 36.22, "volume": 2272687.0}, {"date": "2022-12-19", "close": 35.36, "volume": 965480.0}, {"date": "2022-12-20", "close": 34.39, "volume": 2390740.0}, {"date": "2022-12-21", "close": 35.12, "volume": 1228139.0}, {"date": "2022-12-22", "close": 34.67, "volume": 853371.0}, {"date": "2022-12-23", "close": 34.9, "volume": 674476.0}, {"date": "2022-12-27", "close": 34.74, "volume": 601424.0}, {"date": "2022-12-28", "close": 33.59, "volume": 1027032.0}, {"date": "2022-12-29", "close": 34.49, "volume": 726234.0}, {"date": "2022-12-30", "close": 33.29, "volume": 1393841.0}, {"date": "2023-01-03", "close": 32.35, "volume": 2056577.0}, {"date": "2023-01-04", "close": 33.4, "volume": 2822294.0}, {"date": "2023-01-05", "close": 34.01, "volume": 1796911.0}, {"date": "2023-01-06", "close": 35.99, "volume": 1330419.0}, {"date": "2023-01-09", "close": 37.48, "volume": 1952484.0}, {"date": "2023-01-10", "close": 37.3, "volume": 1071824.0}, {"date": "2023-01-11", "close": 37.74, "volume": 1272472.0}, {"date": "2023-01-12", "close": 37.76, "volume": 1237411.0}, {"date": "2023-01-13", "close": 37.39, "volume": 877585.0}, {"date": "2023-01-17", "close": 37.01, "volume": 1272656.0}, {"date": "2023-01-18", "close": 37.5, "volume": 1880931.0}, {"date": "2023-01-19", "close": 36.8, "volume": 838890.0}, {"date": "2023-01-20", "close": 37.75, "volume": 1058255.0}, {"date": "2023-01-23", "close": 39.29, "volume": 1567327.0}, {"date": "2023-01-24", "close": 38.7, "volume": 826618.0}, {"date": "2023-01-25", "close": 38.0, "volume": 1164711.0}, {"date": "2023-01-26", "close": 37.89, "volume": 745434.0}, {"date": "2023-01-27", "close": 39.39, "volume": 1455172.0}, {"date": "2023-01-30", "close": 38.38, "volume": 1138302.0}, {"date": "2023-01-31", "close": 39.86, "volume": 1659646.0}, {"date": "2023-02-01", "close": 43.16, "volume": 2695187.0}, {"date": "2023-02-02", "close": 43.94, "volume": 2055276.0}, {"date": "2023-02-03", "close": 43.29, "volume": 1324594.0}, {"date": "2023-02-06", "close": 42.64, "volume": 979193.0}, {"date": "2023-02-07", "close": 44.12, "volume": 2129015.0}, {"date": "2023-02-08", "close": 43.98, "volume": 1889177.0}, {"date": "2023-02-09", "close": 37.84, "volume": 6107587.0}, {"date": "2023-02-10", "close": 35.22, "volume": 3975399.0}, {"date": "2023-02-13", "close": 36.46, "volume": 2950041.0}, {"date": "2023-02-14", "close": 37.82, "volume": 2367740.0}, {"date": "2023-02-15", "close": 37.76, "volume": 2258883.0}, {"date": "2023-02-16", "close": 37.57, "volume": 1536755.0}, {"date": "2023-02-17", "close": 37.29, "volume": 1393238.0}, {"date": "2023-02-21", "close": 35.02, "volume": 1921677.0}, {"date": "2023-02-22", "close": 34.63, "volume": 1112834.0}, {"date": "2023-02-23", "close": 34.69, "volume": 1454438.0}, {"date": "2023-02-24", "close": 34.17, "volume": 1555546.0}, {"date": "2023-02-27", "close": 33.89, "volume": 1657271.0}, {"date": "2023-02-28", "close": 33.36, "volume": 1369573.0}, {"date": "2023-03-01", "close": 34.5, "volume": 2256143.0}, {"date": "2023-03-02", "close": 36.22, "volume": 1981642.0}, {"date": "2023-03-03", "close": 36.98, "volume": 1042665.0}, {"date": "2023-03-06", "close": 36.26, "volume": 1537148.0}, {"date": "2023-03-07", "close": 35.33, "volume": 1093594.0}, {"date": "2023-03-08", "close": 35.3, "volume": 901202.0}, {"date": "2023-03-09", "close": 35.88, "volume": 3159216.0}, {"date": "2023-03-10", "close": 34.65, "volume": 2325165.0}, {"date": "2023-03-13", "close": 32.59, "volume": 2134904.0}, {"date": "2023-03-14", "close": 32.7, "volume": 1275365.0}, {"date": "2023-03-15", "close": 32.99, "volume": 2057273.0}, {"date": "2023-03-16", "close": 33.27, "volume": 1124753.0}, {"date": "2023-03-17", "close": 31.87, "volume": 4054907.0}, {"date": "2023-03-20", "close": 31.95, "volume": 1712395.0}, {"date": "2023-03-21", "close": 32.89, "volume": 1282216.0}, {"date": "2023-03-22", "close": 31.71, "volume": 1144544.0}, {"date": "2023-03-23", "close": 30.6, "volume": 1680572.0}, {"date": "2023-03-24", "close": 30.4, "volume": 1170102.0}, {"date": "2023-03-27", "close": 31.18, "volume": 1228866.0}, {"date": "2023-03-28", "close": 30.75, "volume": 656320.0}, {"date": "2023-03-29", "close": 30.98, "volume": 1197976.0}, {"date": "2023-03-30", "close": 31.06, "volume": 861614.0}, {"date": "2023-03-31", "close": 31.9, "volume": 1408107.0}, {"date": "2023-04-03", "close": 31.27, "volume": 1668911.0}, {"date": "2023-04-04", "close": 30.09, "volume": 1507303.0}, {"date": "2023-04-05", "close": 29.83, "volume": 2680289.0}, {"date": "2023-04-06", "close": 30.13, "volume": 1477099.0}, {"date": "2023-04-10", "close": 31.39, "volume": 1745012.0}, {"date": "2023-04-11", "close": 32.88, "volume": 1629760.0}, {"date": "2023-04-12", "close": 32.56, "volume": 1527394.0}, {"date": "2023-04-13", "close": 32.51, "volume": 1547520.0}, {"date": "2023-04-14", "close": 33.3, "volume": 2208388.0}, {"date": "2023-04-17", "close": 34.07, "volume": 1862159.0}, {"date": "2023-04-18", "close": 34.29, "volume": 2781342.0}, {"date": "2023-04-19", "close": 34.58, "volume": 1925263.0}, {"date": "2023-04-20", "close": 40.79, "volume": 8252319.0}, {"date": "2023-04-21", "close": 44.02, "volume": 9362158.0}, {"date": "2023-04-24", "close": 43.73, "volume": 3193156.0}, {"date": "2023-04-25", "close": 43.07, "volume": 2308603.0}, {"date": "2023-04-26", "close": 41.71, "volume": 3866119.0}, {"date": "2023-04-27", "close": 41.82, "volume": 3052225.0}, {"date": "2023-04-28", "close": 44.18, "volume": 2388797.0}, {"date": "2023-05-01", "close": 44.15, "volume": 1518145.0}, {"date": "2023-05-02", "close": 44.06, "volume": 1848366.0}, {"date": "2023-05-03", "close": 44.4, "volume": 2588434.0}, {"date": "2023-05-04", "close": 45.93, "volume": 4765727.0}, {"date": "2023-05-05", "close": 47.9, "volume": 4101080.0}, {"date": "2023-05-08", "close": 48.44, "volume": 3459404.0}, {"date": "2023-05-09", "close": 47.27, "volume": 2780808.0}, {"date": "2023-05-10", "close": 47.32, "volume": 1939933.0}, {"date": "2023-05-11", "close": 47.04, "volume": 1474521.0}, {"date": "2023-05-12", "close": 46.84, "volume": 1782055.0}, {"date": "2023-05-15", "close": 47.57, "volume": 1313063.0}, {"date": "2023-05-16", "close": 47.06, "volume": 1112964.0}, {"date": "2023-05-17", "close": 47.12, "volume": 1362491.0}, {"date": "2023-05-18", "close": 47.8, "volume": 1320021.0}, {"date": "2023-05-19", "close": 46.94, "volume": 1106791.0}, {"date": "2023-05-22", "close": 47.34, "volume": 1322385.0}, {"date": "2023-05-23", "close": 46.83, "volume": 1253733.0}, {"date": "2023-05-24", "close": 46.75, "volume": 1819351.0}, {"date": "2023-05-25", "close": 48.08, "volume": 1585974.0}, {"date": "2023-05-26", "close": 48.35, "volume": 1098295.0}, {"date": "2023-05-30", "close": 48.49, "volume": 993535.0}, {"date": "2023-05-31", "close": 46.93, "volume": 1422286.0}, {"date": "2023-06-01", "close": 47.51, "volume": 1261052.0}, {"date": "2023-06-02", "close": 49.57, "volume": 1537972.0}, {"date": "2023-06-05", "close": 48.56, "volume": 1049164.0}, {"date": "2023-06-06", "close": 49.04, "volume": 1025988.0}, {"date": "2023-06-07", "close": 49.3, "volume": 1275050.0}, {"date": "2023-06-08", "close": 48.95, "volume": 833209.0}, {"date": "2023-06-09", "close": 48.5, "volume": 921496.0}, {"date": "2023-06-12", "close": 48.09, "volume": 1598526.0}, {"date": "2023-06-13", "close": 49.26, "volume": 1265627.0}, {"date": "2023-06-14", "close": 51.36, "volume": 1786810.0}, {"date": "2023-06-15", "close": 52.18, "volume": 2397052.0}, {"date": "2023-06-16", "close": 51.6, "volume": 2490682.0}, {"date": "2023-06-20", "close": 51.39, "volume": 1592708.0}, {"date": "2023-06-21", "close": 52.08, "volume": 1075647.0}, {"date": "2023-06-22", "close": 53.42, "volume": 2192820.0}, {"date": "2023-06-23", "close": 51.44, "volume": 2276366.0}, {"date": "2023-06-26", "close": 52.91, "volume": 1070458.0}, {"date": "2023-06-27", "close": 56.49, "volume": 3430179.0}, {"date": "2023-06-28", "close": 58.63, "volume": 3065425.0}, {"date": "2023-06-29", "close": 59.25, "volume": 2434940.0}, {"date": "2023-06-30", "close": 59.0, "volume": 2034850.0}, {"date": "2023-07-03", "close": 59.59, "volume": 720350.0}, {"date": "2023-07-05", "close": 58.46, "volume": 1927805.0}, {"date": "2023-07-06", "close": 57.83, "volume": 1757963.0}, {"date": "2023-07-07", "close": 60.03, "volume": 2404729.0}, {"date": "2023-07-10", "close": 60.05, "volume": 1552343.0}, {"date": "2023-07-11", "close": 59.52, "volume": 2092161.0}, {"date": "2023-07-12", "close": 59.15, "volume": 3578961.0}, {"date": "2023-07-13", "close": 60.75, "volume": 2159694.0}, {"date": "2023-07-14", "close": 60.72, "volume": 1407360.0}, {"date": "2023-07-17", "close": 62.21, "volume": 1604584.0}, {"date": "2023-07-18", "close": 64.95, "volume": 3754653.0}, {"date": "2023-07-19", "close": 68.44, "volume": 3488804.0}, {"date": "2023-07-20", "close": 68.41, "volume": 2176550.0}, {"date": "2023-07-21", "close": 65.84, "volume": 2454730.0}, {"date": "2023-07-24", "close": 65.27, "volume": 1964663.0}, {"date": "2023-07-25", "close": 67.41, "volume": 1511647.0}, {"date": "2023-07-26", "close": 71.65, "volume": 3254633.0}, {"date": "2023-07-27", "close": 70.57, "volume": 2278595.0}, {"date": "2023-07-28", "close": 71.6, "volume": 1797123.0}, {"date": "2023-07-31", "close": 69.24, "volume": 2909795.0}, {"date": "2023-08-01", "close": 69.22, "volume": 3113021.0}, {"date": "2023-08-02", "close": 68.29, "volume": 1936804.0}, {"date": "2023-08-03", "close": 68.47, "volume": 1983806.0}, {"date": "2023-08-04", "close": 71.32, "volume": 3374055.0}, {"date": "2023-08-07", "close": 72.28, "volume": 1910426.0}, {"date": "2023-08-08", "close": 73.06, "volume": 1906823.0}, {"date": "2023-08-09", "close": 73.74, "volume": 2135078.0}, {"date": "2023-08-10", "close": 73.25, "volume": 1555437.0}, {"date": "2023-08-11", "close": 73.22, "volume": 651400.0}, {"date": "2023-08-14", "close": 73.49, "volume": 1146833.0}, {"date": "2023-08-15", "close": 72.39, "volume": 858974.0}, {"date": "2023-08-16", "close": 72.18, "volume": 1755575.0}, {"date": "2023-08-17", "close": 69.53, "volume": 1774044.0}, {"date": "2023-08-18", "close": 69.1, "volume": 2639299.0}, {"date": "2023-08-21", "close": 70.3, "volume": 1391641.0}, {"date": "2023-08-22", "close": 69.33, "volume": 1029379.0}, {"date": "2023-08-23", "close": 70.29, "volume": 1342349.0}, {"date": "2023-08-24", "close": 69.34, "volume": 677614.0}, {"date": "2023-08-25", "close": 69.02, "volume": 912405.0}, {"date": "2023-08-28", "close": 70.63, "volume": 1175448.0}, {"date": "2023-08-29", "close": 72.55, "volume": 848063.0}, {"date": "2023-08-30", "close": 73.5, "volume": 1007236.0}, {"date": "2023-08-31", "close": 74.63, "volume": 1106437.0}, {"date": "2023-09-01", "close": 76.15, "volume": 1524643.0}, {"date": "2023-09-05", "close": 73.03, "volume": 1377436.0}, {"date": "2023-09-06", "close": 72.68, "volume": 1357679.0}, {"date": "2023-09-07", "close": 73.35, "volume": 1194310.0}, {"date": "2023-09-08", "close": 71.44, "volume": 1167666.0}, {"date": "2023-09-11", "close": 72.21, "volume": 1062724.0}, {"date": "2023-09-12", "close": 71.8, "volume": 923222.0}, {"date": "2023-09-13", "close": 71.24, "volume": 1664001.0}, {"date": "2023-09-14", "close": 72.18, "volume": 1493741.0}, {"date": "2023-09-15", "close": 71.04, "volume": 2457244.0}, {"date": "2023-09-18", "close": 70.41, "volume": 1122840.0}, {"date": "2023-09-19", "close": 69.09, "volume": 990040.0}, {"date": "2023-09-20", "close": 69.0, "volume": 1157429.0}, {"date": "2023-09-21", "close": 67.88, "volume": 962943.0}, {"date": "2023-09-22", "close": 68.61, "volume": 957678.0}, {"date": "2023-09-25", "close": 69.6, "volume": 974989.0}, {"date": "2023-09-26", "close": 68.04, "volume": 945352.0}, {"date": "2023-09-27", "close": 70.07, "volume": 2353104.0}, {"date": "2023-09-28", "close": 74.72, "volume": 3668435.0}, {"date": "2023-09-29", "close": 74.66, "volume": 1901484.0}, {"date": "2023-10-02", "close": 73.43, "volume": 2942295.0}, {"date": "2023-10-03", "close": 73.49, "volume": 2253720.0}, {"date": "2023-10-04", "close": 74.3, "volume": 1313159.0}, {"date": "2023-10-05", "close": 74.47, "volume": 1521396.0}, {"date": "2023-10-06", "close": 77.12, "volume": 1481166.0}, {"date": "2023-10-09", "close": 78.51, "volume": 948361.0}, {"date": "2023-10-10", "close": 78.21, "volume": 1383636.0}, {"date": "2023-10-11", "close": 79.22, "volume": 1049676.0}, {"date": "2023-10-12", "close": 77.15, "volume": 1317096.0}, {"date": "2023-10-13", "close": 73.93, "volume": 1642161.0}, {"date": "2023-10-16", "close": 75.62, "volume": 1198401.0}, {"date": "2023-10-17", "close": 76.96, "volume": 1252736.0}, {"date": "2023-10-18", "close": 73.94, "volume": 1089615.0}, {"date": "2023-10-19", "close": 71.54, "volume": 1982580.0}, {"date": "2023-10-20", "close": 72.1, "volume": 1146152.0}, {"date": "2023-10-23", "close": 71.87, "volume": 1375255.0}, {"date": "2023-10-24", "close": 71.19, "volume": 1550128.0}, {"date": "2023-10-25", "close": 69.31, "volume": 2153191.0}, {"date": "2023-10-26", "close": 69.12, "volume": 1303383.0}, {"date": "2023-10-27", "close": 67.33, "volume": 4877524.0}, {"date": "2023-10-30", "close": 77.48, "volume": 6241367.0}, {"date": "2023-10-31", "close": 75.81, "volume": 2799565.0}, {"date": "2023-11-01", "close": 77.97, "volume": 1724310.0}, {"date": "2023-11-02", "close": 78.25, "volume": 1519369.0}, {"date": "2023-11-03", "close": 79.53, "volume": 1318458.0}, {"date": "2023-11-06", "close": 79.48, "volume": 1278173.0}, {"date": "2023-11-07", "close": 81.12, "volume": 1125760.0}, {"date": "2023-11-08", "close": 81.79, "volume": 974443.0}, {"date": "2023-11-09", "close": 80.67, "volume": 1005913.0}, {"date": "2023-11-10", "close": 83.11, "volume": 1024880.0}, {"date": "2023-11-13", "close": 84.84, "volume": 1522565.0}, {"date": "2023-11-14", "close": 86.82, "volume": 1263320.0}, {"date": "2023-11-15", "close": 85.68, "volume": 1765567.0}, {"date": "2023-11-16", "close": 86.51, "volume": 1157160.0}, {"date": "2023-11-17", "close": 87.79, "volume": 1059278.0}, {"date": "2023-11-20", "close": 88.33, "volume": 1188517.0}, {"date": "2023-11-21", "close": 89.0, "volume": 1227077.0}, {"date": "2023-11-22", "close": 88.89, "volume": 1038577.0}, {"date": "2023-11-24", "close": 89.17, "volume": 290124.0}, {"date": "2023-11-27", "close": 89.1, "volume": 1215522.0}, {"date": "2023-11-28", "close": 86.39, "volume": 2194695.0}, {"date": "2023-11-29", "close": 85.98, "volume": 1995313.0}, {"date": "2023-11-30", "close": 86.28, "volume": 1818742.0}, {"date": "2023-12-01", "close": 90.31, "volume": 1452169.0}, {"date": "2023-12-04", "close": 88.78, "volume": 1355665.0}, {"date": "2023-12-05", "close": 84.95, "volume": 2460593.0}, {"date": "2023-12-06", "close": 81.46, "volume": 2965891.0}, {"date": "2023-12-07", "close": 80.44, "volume": 2981611.0}, {"date": "2023-12-08", "close": 82.05, "volume": 2076131.0}, {"date": "2023-12-11", "close": 82.15, "volume": 901099.0}, {"date": "2023-12-12", "close": 84.71, "volume": 1281814.0}, {"date": "2023-12-13", "close": 85.3, "volume": 1328482.0}, {"date": "2023-12-14", "close": 84.83, "volume": 1362778.0}, {"date": "2023-12-15", "close": 85.34, "volume": 2299972.0}, {"date": "2023-12-18", "close": 85.1, "volume": 853151.0}, {"date": "2023-12-19", "close": 86.35, "volume": 1067109.0}, {"date": "2023-12-20", "close": 86.69, "volume": 1571725.0}, {"date": "2023-12-21", "close": 89.34, "volume": 774900.0}, {"date": "2023-12-22", "close": 89.51, "volume": 839522.0}, {"date": "2023-12-26", "close": 90.12, "volume": 551419.0}, {"date": "2023-12-27", "close": 89.92, "volume": 581484.0}, {"date": "2023-12-28", "close": 90.03, "volume": 708215.0}, {"date": "2023-12-29", "close": 87.59, "volume": 1121101.0}, {"date": "2024-01-02", "close": 84.88, "volume": 993896.0}, {"date": "2024-01-03", "close": 82.58, "volume": 1038716.0}, {"date": "2024-01-04", "close": 82.06, "volume": 2134700.0}, {"date": "2024-01-05", "close": 82.27, "volume": 949433.0}, {"date": "2024-01-08", "close": 83.42, "volume": 991426.0}, {"date": "2024-01-09", "close": 83.33, "volume": 1526738.0}, {"date": "2024-01-10", "close": 85.12, "volume": 1039533.0}, {"date": "2024-01-11", "close": 85.0, "volume": 852430.0}, {"date": "2024-01-12", "close": 86.46, "volume": 899255.0}, {"date": "2024-01-16", "close": 85.51, "volume": 759041.0}, {"date": "2024-01-17", "close": 81.23, "volume": 2948771.0}, {"date": "2024-01-18", "close": 83.45, "volume": 1912111.0}, {"date": "2024-01-19", "close": 84.91, "volume": 1024361.0}, {"date": "2024-01-22", "close": 86.05, "volume": 1208945.0}, {"date": "2024-01-23", "close": 84.86, "volume": 746268.0}, {"date": "2024-01-24", "close": 84.02, "volume": 924505.0}, {"date": "2024-01-25", "close": 87.55, "volume": 1173364.0}, {"date": "2024-01-26", "close": 86.89, "volume": 772835.0}, {"date": "2024-01-29", "close": 87.73, "volume": 1013604.0}, {"date": "2024-01-30", "close": 86.09, "volume": 1086336.0}, {"date": "2024-01-31", "close": 85.44, "volume": 1400178.0}, {"date": "2024-02-01", "close": 87.88, "volume": 1398569.0}, {"date": "2024-02-02", "close": 95.34, "volume": 3802299.0}, {"date": "2024-02-05", "close": 95.48, "volume": 2016627.0}, {"date": "2024-02-06", "close": 98.05, "volume": 2488886.0}, {"date": "2024-02-07", "close": 116.54, "volume": 4119252.0}, {"date": "2024-02-08", "close": 118.04, "volume": 2440271.0}, {"date": "2024-02-09", "close": 120.84, "volume": 1930861.0}, {"date": "2024-02-12", "close": 117.63, "volume": 1605747.0}, {"date": "2024-02-13", "close": 116.2, "volume": 2155974.0}, {"date": "2024-02-14", "close": 120.28, "volume": 1820153.0}, {"date": "2024-02-15", "close": 121.04, "volume": 1392356.0}, {"date": "2024-02-16", "close": 120.43, "volume": 1025257.0}, {"date": "2024-02-20", "close": 118.31, "volume": 1564798.0}, {"date": "2024-02-21", "close": 119.23, "volume": 844424.0}, {"date": "2024-02-22", "close": 122.08, "volume": 1395956.0}, {"date": "2024-02-23", "close": 121.89, "volume": 970915.0}, {"date": "2024-02-26", "close": 120.48, "volume": 1282695.0}, {"date": "2024-02-27", "close": 118.61, "volume": 982755.0}, {"date": "2024-02-28", "close": 117.74, "volume": 1138718.0}, {"date": "2024-02-29", "close": 120.32, "volume": 1352956.0}, {"date": "2024-03-01", "close": 120.6, "volume": 681584.0}, {"date": "2024-03-04", "close": 121.38, "volume": 1409625.0}, {"date": "2024-03-05", "close": 123.32, "volume": 1480845.0}, {"date": "2024-03-06", "close": 125.31, "volume": 1582538.0}, {"date": "2024-03-07", "close": 127.97, "volume": 1273816.0}, {"date": "2024-03-08", "close": 122.43, "volume": 1132256.0}, {"date": "2024-03-11", "close": 121.97, "volume": 1470212.0}, {"date": "2024-03-12", "close": 124.94, "volume": 905747.0}, {"date": "2024-03-13", "close": 122.75, "volume": 799962.0}, {"date": "2024-03-14", "close": 123.43, "volume": 727306.0}, {"date": "2024-03-15", "close": 122.66, "volume": 1470710.0}, {"date": "2024-03-18", "close": 122.08, "volume": 939964.0}, {"date": "2024-03-19", "close": 121.22, "volume": 1230348.0}, {"date": "2024-03-20", "close": 124.36, "volume": 1714581.0}, {"date": "2024-03-21", "close": 125.42, "volume": 1519837.0}, {"date": "2024-03-22", "close": 125.42, "volume": 830771.0}, {"date": "2024-03-25", "close": 124.07, "volume": 630561.0}, {"date": "2024-03-26", "close": 122.87, "volume": 746981.0}, {"date": "2024-03-27", "close": 120.92, "volume": 1229352.0}, {"date": "2024-03-28", "close": 122.03, "volume": 1185726.0}, {"date": "2024-04-01", "close": 121.85, "volume": 707353.0}, {"date": "2024-04-02", "close": 121.17, "volume": 743694.0}, {"date": "2024-04-03", "close": 123.71, "volume": 746663.0}, {"date": "2024-04-04", "close": 122.37, "volume": 832124.0}, {"date": "2024-04-05", "close": 128.16, "volume": 1307440.0}, {"date": "2024-04-08", "close": 128.64, "volume": 885900.0}, {"date": "2024-04-09", "close": 127.34, "volume": 1143456.0}, {"date": "2024-04-10", "close": 125.71, "volume": 656210.0}, {"date": "2024-04-11", "close": 126.92, "volume": 709401.0}, {"date": "2024-04-12", "close": 125.8, "volume": 701148.0}, {"date": "2024-04-15", "close": 123.37, "volume": 1028564.0}, {"date": "2024-04-16", "close": 122.33, "volume": 1341061.0}, {"date": "2024-04-17", "close": 119.01, "volume": 1928131.0}, {"date": "2024-04-18", "close": 115.37, "volume": 1367995.0}, {"date": "2024-04-19", "close": 114.49, "volume": 1204972.0}, {"date": "2024-04-22", "close": 116.1, "volume": 853749.0}, {"date": "2024-04-23", "close": 120.84, "volume": 973890.0}, {"date": "2024-04-24", "close": 117.48, "volume": 2715741.0}, {"date": "2024-04-25", "close": 118.25, "volume": 1425463.0}, {"date": "2024-04-26", "close": 110.9, "volume": 4820529.0}, {"date": "2024-04-29", "close": 110.72, "volume": 1726830.0}, {"date": "2024-04-30", "close": 107.46, "volume": 2482602.0}, {"date": "2024-05-01", "close": 106.38, "volume": 2484473.0}, {"date": "2024-05-02", "close": 108.92, "volume": 2594935.0}, {"date": "2024-05-03", "close": 112.56, "volume": 4012750.0}, {"date": "2024-05-06", "close": 110.73, "volume": 1933281.0}, {"date": "2024-05-07", "close": 110.33, "volume": 1764032.0}, {"date": "2024-05-08", "close": 111.96, "volume": 1170038.0}, {"date": "2024-05-09", "close": 113.0, "volume": 1004680.0}, {"date": "2024-05-10", "close": 114.42, "volume": 700878.0}, {"date": "2024-05-13", "close": 109.48, "volume": 1970840.0}, {"date": "2024-05-14", "close": 112.24, "volume": 1764374.0}, {"date": "2024-05-15", "close": 114.06, "volume": 1795832.0}, {"date": "2024-05-16", "close": 112.01, "volume": 852411.0}, {"date": "2024-05-17", "close": 110.2, "volume": 1169675.0}, {"date": "2024-05-20", "close": 110.52, "volume": 1045021.0}, {"date": "2024-05-21", "close": 107.01, "volume": 1408500.0}, {"date": "2024-05-22", "close": 105.51, "volume": 1405445.0}, {"date": "2024-05-23", "close": 105.4, "volume": 1101454.0}, {"date": "2024-05-24", "close": 108.37, "volume": 1269426.0}, {"date": "2024-05-28", "close": 109.27, "volume": 1401283.0}, {"date": "2024-05-29", "close": 107.41, "volume": 1092829.0}, {"date": "2024-05-30", "close": 106.37, "volume": 834313.0}, {"date": "2024-05-31", "close": 106.98, "volume": 1587961.0}, {"date": "2024-06-03", "close": 102.37, "volume": 2211923.0}, {"date": "2024-06-04", "close": 103.45, "volume": 2096127.0}, {"date": "2024-06-05", "close": 108.5, "volume": 1253997.0}, {"date": "2024-06-06", "close": 108.0, "volume": 1118303.0}, {"date": "2024-06-07", "close": 109.5, "volume": 1687460.0}, {"date": "2024-06-10", "close": 107.12, "volume": 1703339.0}, {"date": "2024-06-11", "close": 107.04, "volume": 1149227.0}, {"date": "2024-06-12", "close": 106.52, "volume": 1593029.0}, {"date": "2024-06-13", "close": 102.98, "volume": 1751611.0}, {"date": "2024-06-14", "close": 102.99, "volume": 2620422.0}, {"date": "2024-06-17", "close": 104.94, "volume": 844413.0}, {"date": "2024-06-18", "close": 103.32, "volume": 1392597.0}, {"date": "2024-06-20", "close": 105.07, "volume": 1071136.0}, {"date": "2024-06-21", "close": 105.2, "volume": 1427177.0}, {"date": "2024-06-24", "close": 105.39, "volume": 1752559.0}, {"date": "2024-06-25", "close": 104.82, "volume": 902842.0}, {"date": "2024-06-26", "close": 105.05, "volume": 1513310.0}, {"date": "2024-06-27", "close": 103.11, "volume": 1054156.0}, {"date": "2024-06-28", "close": 106.15, "volume": 4472434.0}, {"date": "2024-07-01", "close": 105.37, "volume": 947184.0}, {"date": "2024-07-02", "close": 106.19, "volume": 691958.0}, {"date": "2024-07-03", "close": 107.1, "volume": 521452.0}, {"date": "2024-07-05", "close": 106.56, "volume": 554727.0}, {"date": "2024-07-08", "close": 103.91, "volume": 1466660.0}, {"date": "2024-07-09", "close": 101.15, "volume": 1179847.0}, {"date": "2024-07-10", "close": 101.97, "volume": 835979.0}, {"date": "2024-07-11", "close": 104.89, "volume": 1170365.0}, {"date": "2024-07-12", "close": 107.15, "volume": 1664351.0}, {"date": "2024-07-15", "close": 113.55, "volume": 2416882.0}, {"date": "2024-07-16", "close": 118.67, "volume": 2382137.0}, {"date": "2024-07-17", "close": 114.12, "volume": 2009969.0}, {"date": "2024-07-18", "close": 110.98, "volume": 2229331.0}, {"date": "2024-07-19", "close": 112.9, "volume": 1087600.0}, {"date": "2024-07-22", "close": 113.32, "volume": 2111412.0}, {"date": "2024-07-23", "close": 111.41, "volume": 1316708.0}, {"date": "2024-07-24", "close": 110.0, "volume": 2475321.0}, {"date": "2024-07-25", "close": 114.9, "volume": 2618961.0}, {"date": "2024-07-26", "close": 109.7, "volume": 2451267.0}, {"date": "2024-07-29", "close": 110.46, "volume": 1744070.0}, {"date": "2024-07-30", "close": 112.43, "volume": 1256756.0}, {"date": "2024-07-31", "close": 114.89, "volume": 1743679.0}, {"date": "2024-08-01", "close": 115.79, "volume": 2510059.0}, {"date": "2024-08-02", "close": 110.93, "volume": 3225637.0}, {"date": "2024-08-05", "close": 107.12, "volume": 2424720.0}, {"date": "2024-08-06", "close": 111.08, "volume": 1407543.0}, {"date": "2024-08-07", "close": 109.61, "volume": 2034680.0}, {"date": "2024-08-08", "close": 114.63, "volume": 1293132.0}, {"date": "2024-08-09", "close": 113.13, "volume": 1444174.0}, {"date": "2024-08-12", "close": 112.58, "volume": 881172.0}, {"date": "2024-08-13", "close": 114.93, "volume": 1074498.0}, {"date": "2024-08-14", "close": 116.81, "volume": 816950.0}, {"date": "2024-08-15", "close": 123.15, "volume": 1771863.0}, {"date": "2024-08-16", "close": 121.12, "volume": 1238634.0}, {"date": "2024-08-19", "close": 120.05, "volume": 961581.0}, {"date": "2024-08-20", "close": 117.74, "volume": 1249727.0}, {"date": "2024-08-21", "close": 122.25, "volume": 1004352.0}, {"date": "2024-08-22", "close": 121.95, "volume": 503843.0}, {"date": "2024-08-23", "close": 125.11, "volume": 767608.0}, {"date": "2024-08-26", "close": 121.67, "volume": 629686.0}, {"date": "2024-08-27", "close": 118.48, "volume": 866585.0}, {"date": "2024-08-28", "close": 117.82, "volume": 1008563.0}, {"date": "2024-08-29", "close": 115.1, "volume": 1486990.0}, {"date": "2024-08-30", "close": 114.62, "volume": 1589810.0}, {"date": "2024-09-03", "close": 112.71, "volume": 1323199.0}, {"date": "2024-09-04", "close": 113.66, "volume": 1164189.0}, {"date": "2024-09-05", "close": 102.72, "volume": 3906159.0}, {"date": "2024-09-06", "close": 101.7, "volume": 2104399.0}, {"date": "2024-09-09", "close": 101.89, "volume": 1330067.0}, {"date": "2024-09-10", "close": 101.22, "volume": 1385747.0}, {"date": "2024-09-11", "close": 102.88, "volume": 1640768.0}, {"date": "2024-09-12", "close": 107.34, "volume": 1988430.0}, {"date": "2024-09-13", "close": 109.5, "volume": 1303241.0}, {"date": "2024-09-16", "close": 109.36, "volume": 1017440.0}, {"date": "2024-09-17", "close": 110.81, "volume": 898295.0}, {"date": "2024-09-18", "close": 111.49, "volume": 1136384.0}, {"date": "2024-09-19", "close": 115.3, "volume": 1119439.0}, {"date": "2024-09-20", "close": 112.5, "volume": 2059344.0}, {"date": "2024-09-23", "close": 113.11, "volume": 1187758.0}, {"date": "2024-09-24", "close": 115.13, "volume": 1063420.0}, {"date": "2024-09-25", "close": 113.86, "volume": 1303907.0}, {"date": "2024-09-26", "close": 111.28, "volume": 854038.0}, {"date": "2024-09-27", "close": 111.53, "volume": 687971.0}, {"date": "2024-09-30", "close": 107.51, "volume": 3369212.0}, {"date": "2024-10-01", "close": 106.37, "volume": 1960075.0}, {"date": "2024-10-02", "close": 107.45, "volume": 1504600.0}, {"date": "2024-10-03", "close": 105.95, "volume": 1737015.0}, {"date": "2024-10-04", "close": 106.26, "volume": 1267828.0}, {"date": "2024-10-07", "close": 105.35, "volume": 1091632.0}, {"date": "2024-10-08", "close": 107.41, "volume": 901956.0}, {"date": "2024-10-09", "close": 109.04, "volume": 2005520.0}, {"date": "2024-10-10", "close": 111.32, "volume": 1177818.0}, {"date": "2024-10-11", "close": 115.54, "volume": 1056360.0}, {"date": "2024-10-14", "close": 116.24, "volume": 939236.0}, {"date": "2024-10-15", "close": 115.37, "volume": 1302942.0}, {"date": "2024-10-16", "close": 116.83, "volume": 1588279.0}, {"date": "2024-10-17", "close": 114.27, "volume": 1144117.0}, {"date": "2024-10-18", "close": 112.9, "volume": 1319392.0}, {"date": "2024-10-21", "close": 109.73, "volume": 1596437.0}, {"date": "2024-10-22", "close": 110.83, "volume": 1359318.0}, {"date": "2024-10-23", "close": 109.47, "volume": 2048129.0}, {"date": "2024-10-24", "close": 112.01, "volume": 1358195.0}, {"date": "2024-10-25", "close": 117.7, "volume": 2099896.0}, {"date": "2024-10-28", "close": 119.56, "volume": 1092533.0}, {"date": "2024-10-29", "close": 120.25, "volume": 2054254.0}, {"date": "2024-10-30", "close": 133.99, "volume": 4277437.0}, {"date": "2024-10-31", "close": 130.53, "volume": 1548175.0}, {"date": "2024-11-01", "close": 130.19, "volume": 860079.0}, {"date": "2024-11-04", "close": 133.5, "volume": 1436336.0}, {"date": "2024-11-05", "close": 138.2, "volume": 2147475.0}, {"date": "2024-11-06", "close": 151.72, "volume": 3280871.0}, {"date": "2024-11-07", "close": 150.58, "volume": 1363767.0}, {"date": "2024-11-08", "close": 152.23, "volume": 1449119.0}, {"date": "2024-11-11", "close": 155.18, "volume": 1383711.0}, {"date": "2024-11-12", "close": 151.54, "volume": 1166767.0}, {"date": "2024-11-13", "close": 149.51, "volume": 1065302.0}, {"date": "2024-11-14", "close": 148.93, "volume": 909929.0}, {"date": "2024-11-15", "close": 145.79, "volume": 1034806.0}, {"date": "2024-11-18", "close": 144.47, "volume": 1357105.0}, {"date": "2024-11-19", "close": 145.77, "volume": 672950.0}, {"date": "2024-11-20", "close": 146.53, "volume": 631949.0}, {"date": "2024-11-21", "close": 149.69, "volume": 1097638.0}, {"date": "2024-11-22", "close": 148.97, "volume": 983084.0}, {"date": "2024-11-25", "close": 151.59, "volume": 1389558.0}, {"date": "2024-11-26", "close": 151.32, "volume": 1390237.0}, {"date": "2024-11-27", "close": 150.22, "volume": 679433.0}, {"date": "2024-11-29", "close": 152.41, "volume": 494446.0}, {"date": "2024-12-02", "close": 154.53, "volume": 1515010.0}, {"date": "2024-12-03", "close": 153.36, "volume": 1583032.0}, {"date": "2024-12-04", "close": 155.13, "volume": 1547161.0}, {"date": "2024-12-05", "close": 150.39, "volume": 1204865.0}, {"date": "2024-12-06", "close": 151.63, "volume": 1354137.0}, {"date": "2024-12-09", "close": 153.51, "volume": 3228588.0}, {"date": "2024-12-10", "close": 154.72, "volume": 2554963.0}, {"date": "2024-12-11", "close": 158.13, "volume": 1999052.0}, {"date": "2024-12-12", "close": 158.17, "volume": 1176385.0}, {"date": "2024-12-13", "close": 156.3, "volume": 1478728.0}, {"date": "2024-12-16", "close": 158.2, "volume": 1807085.0}, {"date": "2024-12-17", "close": 157.94, "volume": 2120206.0}, {"date": "2024-12-18", "close": 147.49, "volume": 2052618.0}, {"date": "2024-12-19", "close": 145.51, "volume": 1591191.0}, {"date": "2024-12-20", "close": 135.25, "volume": 5484754.0}, {"date": "2024-12-23", "close": 132.92, "volume": 2139955.0}, {"date": "2024-12-24", "close": 135.03, "volume": 629232.0}, {"date": "2024-12-26", "close": 133.17, "volume": 917437.0}, {"date": "2024-12-27", "close": 132.26, "volume": 900628.0}, {"date": "2024-12-30", "close": 132.59, "volume": 1422815.0}, {"date": "2024-12-31", "close": 131.15, "volume": 1006708.0}, {"date": "2025-01-02", "close": 132.5, "volume": 1319213.0}, {"date": "2025-01-03", "close": 138.46, "volume": 1914697.0}, {"date": "2025-01-06", "close": 141.12, "volume": 2593346.0}, {"date": "2025-01-07", "close": 135.46, "volume": 1826254.0}, {"date": "2025-01-08", "close": 137.18, "volume": 1130159.0}, {"date": "2025-01-10", "close": 134.19, "volume": 1296830.0}, {"date": "2025-01-13", "close": 135.67, "volume": 1109833.0}, {"date": "2025-01-14", "close": 135.53, "volume": 1320416.0}, {"date": "2025-01-15", "close": 136.39, "volume": 1495303.0}, {"date": "2025-01-16", "close": 138.53, "volume": 1721861.0}, {"date": "2025-01-17", "close": 137.58, "volume": 1071967.0}, {"date": "2025-01-21", "close": 138.31, "volume": 2207198.0}, {"date": "2025-01-22", "close": 136.72, "volume": 1268929.0}, {"date": "2025-01-23", "close": 139.01, "volume": 1860152.0}, {"date": "2025-01-24", "close": 139.1, "volume": 1671231.0}, {"date": "2025-01-27", "close": 138.38, "volume": 1705257.0}, {"date": "2025-01-28", "close": 140.1, "volume": 920773.0}, {"date": "2025-01-29", "close": 135.95, "volume": 896385.0}, {"date": "2025-01-30", "close": 136.47, "volume": 745291.0}, {"date": "2025-01-31", "close": 133.67, "volume": 1501156.0}, {"date": "2025-02-03", "close": 128.62, "volume": 1654456.0}, {"date": "2025-02-04", "close": 131.5, "volume": 1161298.0}, {"date": "2025-02-05", "close": 136.31, "volume": 2538158.0}, {"date": "2025-02-06", "close": 146.91, "volume": 2516976.0}, {"date": "2025-02-07", "close": 148.16, "volume": 1684791.0}, {"date": "2025-02-10", "close": 146.48, "volume": 1218764.0}, {"date": "2025-02-11", "close": 148.01, "volume": 1006759.0}, {"date": "2025-02-12", "close": 144.81, "volume": 633981.0}, {"date": "2025-02-13", "close": 143.43, "volume": 682457.0}, {"date": "2025-02-14", "close": 145.64, "volume": 762400.0}, {"date": "2025-02-18", "close": 144.3, "volume": 1170067.0}, {"date": "2025-02-19", "close": 137.4, "volume": 1556789.0}, {"date": "2025-02-20", "close": 132.41, "volume": 1427951.0}, {"date": "2025-02-21", "close": 124.58, "volume": 4998959.0}, {"date": "2025-02-24", "close": 123.81, "volume": 1867610.0}, {"date": "2025-02-25", "close": 122.1, "volume": 2065672.0}, {"date": "2025-02-26", "close": 122.37, "volume": 1016857.0}, {"date": "2025-02-27", "close": 120.54, "volume": 1116153.0}, {"date": "2025-02-28", "close": 122.96, "volume": 1212968.0}, {"date": "2025-03-03", "close": 119.61, "volume": 1453348.0}, {"date": "2025-03-04", "close": 116.8, "volume": 1840825.0}, {"date": "2025-03-05", "close": 112.73, "volume": 2408319.0}, {"date": "2025-03-06", "close": 111.06, "volume": 1483701.0}, {"date": "2025-03-07", "close": 108.35, "volume": 2345671.0}, {"date": "2025-03-10", "close": 106.26, "volume": 1934669.0}, {"date": "2025-03-11", "close": 107.16, "volume": 2250434.0}, {"date": "2025-03-12", "close": 109.04, "volume": 1810719.0}, {"date": "2025-03-13", "close": 106.12, "volume": 1541693.0}, {"date": "2025-03-14", "close": 107.24, "volume": 1190185.0}, {"date": "2025-03-17", "close": 111.26, "volume": 1604851.0}, {"date": "2025-03-18", "close": 109.1, "volume": 1162106.0}, {"date": "2025-03-19", "close": 111.52, "volume": 1985296.0}, {"date": "2025-03-20", "close": 107.96, "volume": 1303730.0}, {"date": "2025-03-21", "close": 108.61, "volume": 2895180.0}, {"date": "2025-03-24", "close": 112.5, "volume": 1078968.0}, {"date": "2025-03-25", "close": 111.02, "volume": 1901539.0}, {"date": "2025-03-26", "close": 110.87, "volume": 1298714.0}, {"date": "2025-03-27", "close": 113.21, "volume": 2338738.0}, {"date": "2025-03-28", "close": 107.09, "volume": 1722581.0}, {"date": "2025-03-31", "close": 107.58, "volume": 1637198.0}, {"date": "2025-04-01", "close": 109.18, "volume": 1260822.0}, {"date": "2025-04-02", "close": 111.31, "volume": 965881.0}, {"date": "2025-04-03", "close": 96.01, "volume": 2918285.0}, {"date": "2025-04-04", "close": 91.55, "volume": 3823557.0}, {"date": "2025-04-07", "close": 92.05, "volume": 2322571.0}, {"date": "2025-04-08", "close": 91.46, "volume": 2280593.0}, {"date": "2025-04-09", "close": 105.56, "volume": 5503105.0}, {"date": "2025-04-10", "close": 97.29, "volume": 2592330.0}, {"date": "2025-04-11", "close": 93.78, "volume": 2098767.0}, {"date": "2025-04-14", "close": 97.46, "volume": 1710735.0}, {"date": "2025-04-15", "close": 95.78, "volume": 1204155.0}, {"date": "2025-04-16", "close": 93.49, "volume": 1507252.0}, {"date": "2025-04-17", "close": 96.74, "volume": 1028658.0}, {"date": "2025-04-21", "close": 93.85, "volume": 1290546.0}, {"date": "2025-04-22", "close": 96.42, "volume": 1331346.0}, {"date": "2025-04-23", "close": 99.96, "volume": 2275336.0}, {"date": "2025-04-24", "close": 103.72, "volume": 1531739.0}, {"date": "2025-04-25", "close": 96.42, "volume": 3939864.0}, {"date": "2025-04-28", "close": 97.53, "volume": 2949572.0}, {"date": "2025-04-29", "close": 97.43, "volume": 3122996.0}, {"date": "2025-04-30", "close": 106.12, "volume": 4182917.0}, {"date": "2025-05-01", "close": 103.94, "volume": 2773457.0}, {"date": "2025-05-02", "close": 109.74, "volume": 2316971.0}, {"date": "2025-05-05", "close": 109.29, "volume": 1657273.0}, {"date": "2025-05-06", "close": 107.71, "volume": 1748434.0}, {"date": "2025-05-07", "close": 109.48, "volume": 1582001.0}, {"date": "2025-05-08", "close": 112.06, "volume": 1593805.0}, {"date": "2025-05-09", "close": 111.01, "volume": 955481.0}, {"date": "2025-05-12", "close": 126.51, "volume": 3734439.0}, {"date": "2025-05-13", "close": 126.0, "volume": 2345602.0}, {"date": "2025-05-14", "close": 127.72, "volume": 1845002.0}, {"date": "2025-05-15", "close": 125.68, "volume": 1947767.0}, {"date": "2025-05-16", "close": 128.1, "volume": 1544847.0}, {"date": "2025-05-19", "close": 125.69, "volume": 1619739.0}, {"date": "2025-05-20", "close": 124.44, "volume": 877443.0}, {"date": "2025-05-21", "close": 120.63, "volume": 1122841.0}, {"date": "2025-05-22", "close": 118.78, "volume": 1855195.0}, {"date": "2025-05-23", "close": 117.0, "volume": 1031457.0}, {"date": "2025-05-27", "close": 118.81, "volume": 1096994.0}, {"date": "2025-05-28", "close": 118.32, "volume": 1146948.0}, {"date": "2025-05-29", "close": 117.54, "volume": 1445633.0}, {"date": "2025-05-30", "close": 113.83, "volume": 2053674.0}, {"date": "2025-06-02", "close": 112.89, "volume": 2411687.0}, {"date": "2025-06-03", "close": 114.98, "volume": 1374494.0}, {"date": "2025-06-04", "close": 114.93, "volume": 1216654.0}, {"date": "2025-06-05", "close": 116.67, "volume": 1786513.0}, {"date": "2025-06-06", "close": 118.47, "volume": 1235569.0}, {"date": "2025-06-09", "close": 119.54, "volume": 814670.0}, {"date": "2025-06-10", "close": 123.53, "volume": 1264637.0}, {"date": "2025-06-11", "close": 120.59, "volume": 1157537.0}, {"date": "2025-06-12", "close": 122.24, "volume": 971114.0}, {"date": "2025-06-13", "close": 120.45, "volume": 1038701.0}, {"date": "2025-06-16", "close": 122.56, "volume": 1060272.0}, {"date": "2025-06-17", "close": 119.79, "volume": 743042.0}, {"date": "2025-06-18", "close": 120.62, "volume": 1158677.0}, {"date": "2025-06-20", "close": 119.85, "volume": 1194021.0}, {"date": "2025-06-23", "close": 124.43, "volume": 1372994.0}, {"date": "2025-06-24", "close": 125.93, "volume": 1676871.0}, {"date": "2025-06-25", "close": 124.03, "volume": 874710.0}, {"date": "2025-06-26", "close": 124.17, "volume": 1288465.0}, {"date": "2025-06-27", "close": 127.48, "volume": 4359904.0}, {"date": "2025-06-30", "close": 126.29, "volume": 1464445.0}, {"date": "2025-07-01", "close": 129.46, "volume": 1274049.0}, {"date": "2025-07-02", "close": 132.5, "volume": 992103.0}, {"date": "2025-07-03", "close": 132.13, "volume": 535736.0}, {"date": "2025-07-07", "close": 129.69, "volume": 1237530.0}, {"date": "2025-07-08", "close": 132.26, "volume": 1118976.0}, {"date": "2025-07-09", "close": 132.13, "volume": 672601.0}, {"date": "2025-07-10", "close": 133.94, "volume": 912093.0}, {"date": "2025-07-11", "close": 132.35, "volume": 623372.0}, {"date": "2025-07-14", "close": 132.43, "volume": 656571.0}, {"date": "2025-07-15", "close": 128.29, "volume": 1136407.0}, {"date": "2025-07-16", "close": 128.5, "volume": 867495.0}, {"date": "2025-07-17", "close": 130.38, "volume": 774204.0}, {"date": "2025-07-18", "close": 129.63, "volume": 625083.0}, {"date": "2025-07-21", "close": 128.44, "volume": 744788.0}, {"date": "2025-07-22", "close": 133.07, "volume": 884235.0}, {"date": "2025-07-23", "close": 135.0, "volume": 1142470.0}, {"date": "2025-07-24", "close": 135.69, "volume": 1143241.0}, {"date": "2025-07-25", "close": 138.31, "volume": 1352657.0}, {"date": "2025-07-28", "close": 135.74, "volume": 928245.0}, {"date": "2025-07-29", "close": 134.46, "volume": 1276287.0}, {"date": "2025-07-30", "close": 132.29, "volume": 1826848.0}, {"date": "2025-07-31", "close": 120.29, "volume": 3810897.0}, {"date": "2025-08-01", "close": 118.79, "volume": 2046589.0}, {"date": "2025-08-04", "close": 119.49, "volume": 1314354.0}, {"date": "2025-08-05", "close": 120.42, "volume": 1077742.0}, {"date": "2025-08-06", "close": 123.05, "volume": 850990.0}, {"date": "2025-08-07", "close": 120.38, "volume": 1041393.0}, {"date": "2025-08-08", "close": 120.22, "volume": 921351.0}, {"date": "2025-08-11", "close": 119.05, "volume": 877045.0}, {"date": "2025-08-12", "close": 126.54, "volume": 1394982.0}, {"date": "2025-08-13", "close": 130.31, "volume": 810874.0}, {"date": "2025-08-14", "close": 128.68, "volume": 830315.0}, {"date": "2025-08-15", "close": 127.4, "volume": 1060486.0}, {"date": "2025-08-18", "close": 127.88, "volume": 1310176.0}, {"date": "2025-08-19", "close": 131.44, "volume": 1138303.0}, {"date": "2025-08-20", "close": 126.67, "volume": 1183546.0}, {"date": "2025-08-21", "close": 127.92, "volume": 850206.0}, {"date": "2025-08-22", "close": 137.4, "volume": 1996692.0}, {"date": "2025-08-25", "close": 134.67, "volume": 1308086.0}, {"date": "2025-08-26", "close": 136.32, "volume": 1714386.0}, {"date": "2025-08-27", "close": 132.11, "volume": 1323530.0}, {"date": "2025-08-28", "close": 130.15, "volume": 1168032.0}, {"date": "2025-08-29", "close": 129.7, "volume": 1023019.0}, {"date": "2025-09-02", "close": 126.93, "volume": 1192909.0}, {"date": "2025-09-03", "close": 125.85, "volume": 967335.0}, {"date": "2025-09-04", "close": 130.83, "volume": 1346481.0}, {"date": "2025-09-05", "close": 130.91, "volume": 924781.0}, {"date": "2025-09-08", "close": 132.62, "volume": 1066122.0}, {"date": "2025-09-09", "close": 130.58, "volume": 886485.0}, {"date": "2025-09-10", "close": 130.29, "volume": 752657.0}, {"date": "2025-09-11", "close": 134.4, "volume": 813069.0}, {"date": "2025-09-12", "close": 130.19, "volume": 713840.0}, {"date": "2025-09-15", "close": 133.92, "volume": 1270641.0}, {"date": "2025-09-16", "close": 135.4, "volume": 808523.0}, {"date": "2025-09-17", "close": 129.73, "volume": 1798457.0}, {"date": "2025-09-18", "close": 131.64, "volume": 917247.0}, {"date": "2025-09-19", "close": 130.94, "volume": 1176024.0}, {"date": "2025-09-22", "close": 131.36, "volume": 1093295.0}, {"date": "2025-09-23", "close": 133.28, "volume": 1391906.0}, {"date": "2025-09-24", "close": 130.11, "volume": 887365.0}, {"date": "2025-09-25", "close": 129.15, "volume": 498639.0}, {"date": "2025-09-26", "close": 126.05, "volume": 2233568.0}, {"date": "2025-09-29", "close": 127.35, "volume": 984416.0}, {"date": "2025-09-30", "close": 129.27, "volume": 1362720.0}, {"date": "2025-10-01", "close": 126.93, "volume": 921460.0}, {"date": "2025-10-02", "close": 126.84, "volume": 971330.0}, {"date": "2025-10-03", "close": 128.5, "volume": 868891.0}, {"date": "2025-10-06", "close": 133.45, "volume": 1222818.0}, {"date": "2025-10-07", "close": 132.41, "volume": 848723.0}, {"date": "2025-10-08", "close": 137.58, "volume": 1296950.0}, {"date": "2025-10-09", "close": 137.67, "volume": 1024698.0}, {"date": "2025-10-10", "close": 129.38, "volume": 1707994.0}, {"date": "2025-10-13", "close": 128.43, "volume": 960062.0}, {"date": "2025-10-14", "close": 129.42, "volume": 1564761.0}, {"date": "2025-10-15", "close": 129.16, "volume": 881691.0}, {"date": "2025-10-16", "close": 131.08, "volume": 1679760.0}, {"date": "2025-10-17", "close": 129.93, "volume": 1071702.0}, {"date": "2025-10-20", "close": 133.79, "volume": 1078216.0}, {"date": "2025-10-21", "close": 136.0, "volume": 1103501.0}, {"date": "2025-10-22", "close": 131.25, "volume": 1432508.0}, {"date": "2025-10-23", "close": 125.45, "volume": 1356337.0}, {"date": "2025-10-24", "close": 125.77, "volume": 1110067.0}, {"date": "2025-10-27", "close": 125.25, "volume": 1077947.0}, {"date": "2025-10-28", "close": 123.66, "volume": 1961333.0}, {"date": "2025-10-29", "close": 124.75, "volume": 2886340.0}, {"date": "2025-10-30", "close": 135.97, "volume": 2883017.0}, {"date": "2025-10-31", "close": 143.87, "volume": 2116444.0}, {"date": "2025-11-03", "close": 138.29, "volume": 1741778.0}, {"date": "2025-11-04", "close": 140.66, "volume": 1093671.0}, {"date": "2025-11-05", "close": 138.34, "volume": 825267.0}, {"date": "2025-11-06", "close": 136.24, "volume": 833134.0}, {"date": "2025-11-07", "close": 140.77, "volume": 774307.0}, {"date": "2025-11-10", "close": 139.4, "volume": 1174810.0}, {"date": "2025-11-11", "close": 138.27, "volume": 936577.0}, {"date": "2025-11-12", "close": 140.5, "volume": 912344.0}, {"date": "2025-11-13", "close": 135.47, "volume": 1082222.0}, {"date": "2025-11-14", "close": 133.75, "volume": 1111859.0}, {"date": "2025-11-17", "close": 127.92, "volume": 1440624.0}, {"date": "2025-11-18", "close": 128.83, "volume": 913531.0}, {"date": "2025-11-19", "close": 126.72, "volume": 1311797.0}, {"date": "2025-11-20", "close": 125.64, "volume": 1216421.0}, {"date": "2025-11-21", "close": 132.53, "volume": 1708628.0}, {"date": "2025-11-24", "close": 133.8, "volume": 947351.0}, {"date": "2025-11-25", "close": 139.99, "volume": 1736020.0}, {"date": "2025-11-26", "close": 141.73, "volume": 1324674.0}, {"date": "2025-11-28", "close": 142.06, "volume": 433978.0}, {"date": "2025-12-01", "close": 143.43, "volume": 1506724.0}, {"date": "2025-12-02", "close": 135.35, "volume": 3742817.0}, {"date": "2025-12-03", "close": 139.76, "volume": 1665641.0}, {"date": "2025-12-04", "close": 140.85, "volume": 873468.0}, {"date": "2025-12-05", "close": 142.92, "volume": 1264012.0}, {"date": "2025-12-08", "close": 140.83, "volume": 1459812.0}, {"date": "2025-12-09", "close": 142.74, "volume": 1470783.0}, {"date": "2025-12-10", "close": 150.43, "volume": 2195205.0}, {"date": "2025-12-11", "close": 150.12, "volume": 2239142.0}, {"date": "2025-12-12", "close": 149.06, "volume": 1330700.0}, {"date": "2025-12-15", "close": 146.68, "volume": 1416702.0}, {"date": "2025-12-16", "close": 148.15, "volume": 1437462.0}, {"date": "2025-12-17", "close": 145.1, "volume": 1241786.0}, {"date": "2025-12-18", "close": 140.92, "volume": 3228323.0}, {"date": "2025-12-19", "close": 138.52, "volume": 3098466.0}, {"date": "2025-12-22", "close": 141.28, "volume": 1443930.0}, {"date": "2025-12-23", "close": 140.09, "volume": 1157259.0}, {"date": "2025-12-24", "close": 141.14, "volume": 338911.0}, {"date": "2025-12-26", "close": 141.32, "volume": 615901.0}, {"date": "2025-12-29", "close": 139.02, "volume": 633701.0}, {"date": "2025-12-30", "close": 137.69, "volume": 1013335.0}, {"date": "2025-12-31", "close": 135.91, "volume": 757149.0}, {"date": "2026-01-02", "close": 138.79, "volume": 676041.0}, {"date": "2026-01-05", "close": 145.15, "volume": 1377741.0}, {"date": "2026-01-06", "close": 150.51, "volume": 1817857.0}, {"date": "2026-01-07", "close": 143.9, "volume": 1133279.0}, {"date": "2026-01-08", "close": 143.85, "volume": 1463201.0}, {"date": "2026-01-09", "close": 146.73, "volume": 884542.0}, {"date": "2026-01-12", "close": 146.13, "volume": 1350087.0}, {"date": "2026-01-13", "close": 147.22, "volume": 914138.0}, {"date": "2026-01-14", "close": 150.16, "volume": 1668271.0}, {"date": "2026-01-15", "close": 154.42, "volume": 1632995.0}, {"date": "2026-01-16", "close": 150.41, "volume": 1309002.0}, {"date": "2026-01-20", "close": 145.9, "volume": 1514223.0}, {"date": "2026-01-21", "close": 149.82, "volume": 1179176.0}, {"date": "2026-01-22", "close": 149.6, "volume": 929042.0}, {"date": "2026-01-23", "close": 147.27, "volume": 1054118.0}, {"date": "2026-01-26", "close": 148.79, "volume": 1127043.0}, {"date": "2026-01-27", "close": 148.6, "volume": 546839.0}, {"date": "2026-01-28", "close": 148.23, "volume": 1245713.0}, {"date": "2026-01-29", "close": 150.91, "volume": 1206519.0}, {"date": "2026-01-30", "close": 148.11, "volume": 1377687.0}, {"date": "2026-02-02", "close": 163.06, "volume": 2846623.0}, {"date": "2026-02-03", "close": 169.62, "volume": 3328641.0}, {"date": "2026-02-04", "close": 179.54, "volume": 4669501.0}, {"date": "2026-02-05", "close": 185.62, "volume": 7504239.0}, {"date": "2026-02-06", "close": 203.61, "volume": 4785920.0}, {"date": "2026-02-09", "close": 206.86, "volume": 2062476.0}, {"date": "2026-02-10", "close": 200.1, "volume": 3188099.0}, {"date": "2026-02-11", "close": 201.83, "volume": 2009990.0}, {"date": "2026-02-12", "close": 189.81, "volume": 4659362.0}, {"date": "2026-02-13", "close": 195.33, "volume": 1683160.0}, {"date": "2026-02-17", "close": 202.14, "volume": 1567292.0}, {"date": "2026-02-18", "close": 202.96, "volume": 1469905.0}, {"date": "2026-02-19", "close": 203.34, "volume": 1328366.0}, {"date": "2026-02-20", "close": 209.87, "volume": 1769336.0}, {"date": "2026-02-23", "close": 201.18, "volume": 1197393.0}, {"date": "2026-02-24", "close": 204.53, "volume": 979677.0}, {"date": "2026-02-25", "close": 198.49, "volume": 1727900.0}, {"date": "2026-02-26", "close": 205.13, "volume": 2562028.0}, {"date": "2026-02-27", "close": 210.47, "volume": 1725649.0}, {"date": "2026-03-02", "close": 215.18, "volume": 2583751.0}, {"date": "2026-03-03", "close": 215.37, "volume": 1757035.0}, {"date": "2026-03-04", "close": 214.46, "volume": 1913062.0}, {"date": "2026-03-05", "close": 206.21, "volume": 1527160.0}, {"date": "2026-03-06", "close": 188.65, "volume": 2202090.0}, {"date": "2026-03-09", "close": 194.32, "volume": 1840075.0}, {"date": "2026-03-10", "close": 194.68, "volume": 1203862.0}, {"date": "2026-03-11", "close": 193.9, "volume": 1290725.0}, {"date": "2026-03-12", "close": 182.81, "volume": 1456645.0}, {"date": "2026-03-13", "close": 181.71, "volume": 1039014.0}, {"date": "2026-03-16", "close": 185.28, "volume": 815329.0}, {"date": "2026-03-17", "close": 188.35, "volume": 1179404.0}, {"date": "2026-03-18", "close": 189.72, "volume": 1146791.0}, {"date": "2026-03-19", "close": 187.37, "volume": 1376509.0}, {"date": "2026-03-20", "close": 181.85, "volume": 2292683.0}, {"date": "2026-03-23", "close": 185.6, "volume": 2530601.0}, {"date": "2026-03-24", "close": 186.33, "volume": 2246494.0}, {"date": "2026-03-25", "close": 192.86, "volume": 1277812.0}, {"date": "2026-03-26", "close": 191.39, "volume": 1129142.0}, {"date": "2026-03-27", "close": 189.05, "volume": 986092.0}, {"date": "2026-03-30", "close": 186.4, "volume": 917050.0}, {"date": "2026-03-31", "close": 194.55, "volume": 1010576.0}, {"date": "2026-04-01", "close": 198.43, "volume": 1346581.0}, {"date": "2026-04-02", "close": 200.52, "volume": 1182696.0}, {"date": "2026-04-06", "close": 205.12, "volume": 911995.0}, {"date": "2026-04-07", "close": 200.31, "volume": 1620117.0}, {"date": "2026-04-08", "close": 211.7, "volume": 1532564.0}, {"date": "2026-04-09", "close": 211.73, "volume": 1038519.0}, {"date": "2026-04-10", "close": 212.74, "volume": 809518.0}, {"date": "2026-04-13", "close": 212.15, "volume": 1896936.0}, {"date": "2026-04-14", "close": 212.66, "volume": 1165881.0}, {"date": "2026-04-15", "close": 210.33, "volume": 821146.0}, {"date": "2026-04-16", "close": 222.12, "volume": 2151861.0}, {"date": "2026-04-17", "close": 225.02, "volume": 1422988.0}, {"date": "2026-04-20", "close": 228.37, "volume": 873830.0}, {"date": "2026-04-21", "close": 227.61, "volume": 965736.0}, {"date": "2026-04-22", "close": 221.12, "volume": 949791.0}, {"date": "2026-04-23", "close": 224.76, "volume": 854719.0}, {"date": "2026-04-24", "close": 223.68, "volume": 747363.0}, {"date": "2026-04-27", "close": 220.0, "volume": 1233226.0}, {"date": "2026-04-28", "close": 222.01, "volume": 1226528.0}, {"date": "2026-04-29", "close": 216.71, "volume": 1480612.0}, {"date": "2026-04-30", "close": 220.13, "volume": 1684118.0}, {"date": "2026-05-01", "close": 215.28, "volume": 2131990.0}, {"date": "2026-05-04", "close": 199.95, "volume": 2222068.0}, {"date": "2026-05-05", "close": 207.55, "volume": 1182092.0}, {"date": "2026-05-06", "close": 211.58, "volume": 1322549.0}, {"date": "2026-05-07", "close": 206.88, "volume": 1307044.0}, {"date": "2026-05-08", "close": 204.5, "volume": 1274288.0}, {"date": "2026-05-11", "close": 201.6, "volume": 864691.0}, {"date": "2026-05-12", "close": 196.02, "volume": 1869228.0}, {"date": "2026-05-13", "close": 198.28, "volume": 1484300.0}, {"date": "2026-05-14", "close": 205.55, "volume": 1846780.0}, {"date": "2026-05-15", "close": 204.23, "volume": 1200225.0}, {"date": "2026-05-18", "close": 200.46, "volume": 1040578.0}, {"date": "2026-05-19", "close": 202.3, "volume": 929049.0}, {"date": "2026-05-20", "close": 210.73, "volume": 1432424.0}, {"date": "2026-05-21", "close": 203.57, "volume": 1253607.0}, {"date": "2026-05-22", "close": 202.92, "volume": 1136262.0}, {"date": "2026-05-26", "close": 210.75, "volume": 1294116.0}, {"date": "2026-05-27", "close": 212.94, "volume": 897307.0}, {"date": "2026-05-28", "close": 214.03, "volume": 1062179.0}, {"date": "2026-05-29", "close": 214.25, "volume": 10184940.0}, {"date": "2026-06-01", "close": 221.21, "volume": 1352828.0}, {"date": "2026-06-02", "close": 216.94, "volume": 892990.0}, {"date": "2026-06-03", "close": 218.69, "volume": 968005.0}, {"date": "2026-06-04", "close": 219.26, "volume": 1988508.0}, {"date": "2026-06-05", "close": 218.94, "volume": 1034239.0}, {"date": "2026-06-08", "close": 224.66, "volume": 2036524.0}, {"date": "2026-06-09", "close": 227.58, "volume": 1383682.0}, {"date": "2026-06-10", "close": 216.26, "volume": 2302158.0}, {"date": "2026-06-11", "close": 227.65, "volume": 863321.0}, {"date": "2026-06-12", "close": 228.33, "volume": 1749386.0}, {"date": "2026-06-15", "close": 220.74, "volume": 1438901.0}, {"date": "2026-06-16", "close": 214.27, "volume": 1529596.0}, {"date": "2026-06-17", "close": 201.79, "volume": 2041352.0}, {"date": "2026-06-18", "close": 199.5, "volume": 2681503.0}, {"date": "2026-06-22", "close": 201.19, "volume": 1835030.0}, {"date": "2026-06-23", "close": 199.22, "volume": 1449408.0}, {"date": "2026-06-24", "close": 196.83, "volume": 1207417.0}, {"date": "2026-06-25", "close": 203.02, "volume": 1661057.0}, {"date": "2026-06-26", "close": 201.46, "volume": 3219218.0}, {"date": "2026-06-29", "close": 206.14, "volume": 1441245.0}, {"date": "2026-06-30", "close": 205.29, "volume": 1167992.0}, {"date": "2026-07-01", "close": 207.06, "volume": 1049757.0}, {"date": "2026-07-02", "close": 206.33, "volume": 1315229.0}, {"date": "2026-07-06", "close": 206.78, "volume": 646885.0}, {"date": "2026-07-07", "close": 202.79, "volume": 900337.0}, {"date": "2026-07-08", "close": 204.59, "volume": 798358.0}, {"date": "2026-07-09", "close": 208.03, "volume": 663171.0}, {"date": "2026-07-10", "close": 207.88, "volume": 548076.0}, {"date": "2026-07-13", "close": 209.45, "volume": 861446.0}, {"date": "2026-07-14", "close": 209.97, "volume": 711708.0}, {"date": "2026-07-15", "close": 204.82, "volume": 878867.0}, {"date": "2026-07-16", "close": 219.29, "volume": 1290069.0}, {"date": "2026-07-17", "close": 215.02, "volume": 877373.0}, {"date": "2026-07-20", "close": 210.61, "volume": 798731.0}, {"date": "2026-07-21", "close": 214.72, "volume": 1208018.0}, {"date": "2026-07-22", "close": 213.65, "volume": 687028.0}, {"date": "2026-07-23", "close": 214.16, "volume": 1068449.0}, {"date": "2026-07-24", "close": 213.01, "volume": 954480.0}, {"date": "2026-07-27", "close": 208.2, "volume": 1093738.0}, {"date": "2026-07-28", "close": 204.73, "volume": 1004973.0}, {"date": "2026-07-29", "close": 199.38, "volume": 1494609.0}, {"date": "2026-07-30", "close": 199.26, "volume": 2382930.0}, {"date": "2026-07-31", "close": 200.97, "volume": 1110222.0}, {"date": "2026-08-03", "close": 197.01, "volume": 905942.0}, {"date": "2026-08-04", "close": 203.29, "volume": 1062941.0}, {"date": "2026-08-05", "close": 200.18, "volume": 725675.0}, {"date": "2026-08-06", "close": 196.35, "volume": 814441.0}, {"date": "2026-08-07", "close": 202.58, "volume": 811815.0}], "refreshing": true}