{"ticker": "EEM", "overview": {"name": "iShares MSCI Emerging Index Fund", "country": "United States"}, "description": "iShares MSCI Emerging Index Fund trades as EEM on the NYSE Arca and is registered in the United States. Privy Trades holds 11 insider filings for the company. The most recent filing on record is dated 12 February 2021.", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EEM", "has_prices": true, "as_of": "2026-08-07", "last": 65.64, "prev_close": 65.02, "change": 0.6200000000000045, "change_pct": 0.009535527529990843, "session_volume": 21462080.0, "vwap_5": 65.3643372713979, "vwap_20": 64.16971329322946, "vwap_60": 66.3883533553301, "vwap_250": 59.01044789625735, "high_52w": 71.21, "low_52w": 52.6, "avg_volume_20": 24372881.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-7fe3d995edac445ab57bfe4d67504e8a-5", "src": "CONGRESS", "ticker": "EEM", "cik": "", "company": "iShares MSCI Emerging Index Fund", "company_raw": "iShares MSCI Emerging Markets ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper sells EEM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7fe3d995-edac-445a-b57b-fe4d67504e8a/", "trade_date": "2021-02-12", "timestamp": "2021-02-12", "mins": 3009046}, {"id": "SENATE-32f5972df18a4bd7be674a856a5b9ff7-6", "src": "CONGRESS", "ticker": "EEM", "cik": "", "company": "iShares MSCI Emerging Index Fund", "company_raw": "iShares MSCI Emerging Markets ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper sells EEM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/32f5972d-f18a-4bd7-be67-4a856a5b9ff7/", "trade_date": "2021-02-12", "timestamp": "2021-02-12", "mins": 3009046}, {"id": "SENATE-b907f8521e91473bab7b3b33cf57b58f-1", "src": "CONGRESS", "ticker": "EEM", "cik": "", "company": "iShares MSCI Emerging Index Fund", "company_raw": "iShares MSCI Emerging Markets ETF Description: Exchange Traded Fund", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr sells EEM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/", "trade_date": "2020-04-16", "timestamp": "2020-04-16", "mins": 3443926}, {"id": "SENATE-bc6c58721fdd4e99857e08b4ec2c85c8-1", "src": "CONGRESS", "ticker": "EEM", "cik": "", "company": "iShares MSCI Emerging Index Fund", "company_raw": "iShares MSCI Emerging Markets ETF Description: Exchange Traded Fund", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr sells EEM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/", "trade_date": "2020-04-16", "timestamp": "2020-04-16", "mins": 3443926}, {"id": "SENATE-bc6505f642194ce3b146a9faaabda324-41", "src": "CONGRESS", "ticker": "EEM", "cik": "", "company": "iShares MSCI Emerging Index Fund", "company_raw": "iShares MSCI Emerging Markets ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in EEM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464086}, {"id": "SENATE-a1c431fc093e4ace8f0a4f2ae481556d-41", "src": "CONGRESS", "ticker": "EEM", "cik": "", "company": "iShares MSCI Emerging Index Fund", "company_raw": "iShares MSCI Emerging Markets ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in EEM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464086}, {"id": "SENATE-99a7a9834c6d4ee4aa35af8253d28f4a-0", "src": "CONGRESS", "ticker": "EEM", "cik": "", "company": "iShares MSCI Emerging Index Fund", "company_raw": "iShares MSCI Emerging Markets", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John F Reed trims EEM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/99a7a983-4c6d-4ee4-aa35-af8253d28f4a/", "trade_date": "2016-11-23", "timestamp": "2016-11-23", "mins": 5229526}, {"id": "SENATE-1036d5886f6046959b88610bf7540e22-6", "src": "CONGRESS", "ticker": "EEM", "cik": "", "company": "iShares MSCI Emerging Index Fund", "company_raw": "iShares MSCI Emerging Markets", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Patrick J Toomey offloads EEM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1036d588-6f60-4695-9b88-610bf7540e22/", "trade_date": "2015-12-30", "timestamp": "2015-12-30", "mins": 5703286}, {"id": "SENATE-a8b03ce857804712a5897c1ecdd8774f-5", "src": "CONGRESS", "ticker": "EEM", "cik": "", "company": "iShares MSCI Emerging Index Fund", "company_raw": "iShares MSCI Emerging Markets (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey buys EEM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a8b03ce8-5780-4712-a589-7c1ecdd8774f/", "trade_date": "2015-02-27", "timestamp": "2015-02-27", "mins": 6143926}, {"id": "SENATE-428a100c5ccb4e439a4b959cf8f93eba-5", "src": "CONGRESS", "ticker": "EEM", "cik": "", "company": "iShares MSCI Emerging Index Fund", "company_raw": "iShares MSCI Emerging Markets (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey buys EEM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/428a100c-5ccb-4e43-9a4b-959cf8f93eba/", "trade_date": "2015-02-27", "timestamp": "2015-02-27", "mins": 6143926}, {"id": "SENATE-6d829137deb9402d95f8095480868da9-2", "src": "CONGRESS", "ticker": "EEM", "cik": "", "company": "iShares MSCI Emerging Index Fund", "company_raw": "iShares MSCI Emerging Markets", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John F Reed files a buy in EEM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d829137-deb9-402d-95f8-095480868da9/", "trade_date": "2014-07-28", "timestamp": "2014-07-28", "mins": 6452086}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2021-02-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7fe3d995-edac-445a-b57b-fe4d67504e8a/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-02-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/32f5972d-f18a-4bd7-be67-4a856a5b9ff7/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2021-02-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7fe3d995-edac-445a-b57b-fe4d67504e8a/"}}, {"who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-12-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1036d588-6f60-4695-9b88-610bf7540e22/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-02-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a8b03ce8-5780-4712-a589-7c1ecdd8774f/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-02-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/428a100c-5ccb-4e43-9a4b-959cf8f93eba/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-12-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1036d588-6f60-4695-9b88-610bf7540e22/"}}, {"who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "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": "2016-11-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/99a7a983-4c6d-4ee4-aa35-af8253d28f4a/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-07-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d829137-deb9-402d-95f8-095480868da9/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2016-11-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/99a7a983-4c6d-4ee4-aa35-af8253d28f4a/"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}], "activity": [], "announcements": [], "performance": {"ticker": "EEM", "has_prices": true, "summary": {"n": 5, "avg": 0.845390696410643, "win_rate": 1.0, "best": 0.9437370447142432, "worst": 0.7798264642082429, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 33.77, "return": 0.9437370447142432}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 33.77, "return": 0.9437370447142432}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2015-02-27", "score": 0.0, "ref_price": 36.88, "return": 0.7798264642082429}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2015-02-27", "score": 0.0, "ref_price": 36.88, "return": 0.7798264642082429}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2014-07-28", "score": 0.0, "ref_price": 36.88, "return": 0.7798264642082429}]}, "price_series": [{"date": "2016-08-08", "close": 36.88, "volume": 43636640.0}, {"date": "2016-08-09", "close": 37.13, "volume": 65820590.0}, {"date": "2016-08-10", "close": 37.14, "volume": 59111740.0}, {"date": "2016-08-11", "close": 37.62, "volume": 82543250.0}, {"date": "2016-08-12", "close": 37.48, "volume": 54786270.0}, {"date": "2016-08-15", "close": 37.87, "volume": 55160070.0}, {"date": "2016-08-16", "close": 37.7, "volume": 61584010.0}, {"date": "2016-08-17", "close": 37.46, "volume": 106432100.0}, {"date": "2016-08-18", "close": 37.81, "volume": 63044500.0}, {"date": "2016-08-19", "close": 37.6, "volume": 63995700.0}, {"date": "2016-08-22", "close": 37.1, "volume": 62899490.0}, {"date": "2016-08-23", "close": 36.95, "volume": 72474830.0}, {"date": "2016-08-24", "close": 37.05, "volume": 74944110.0}, {"date": "2016-08-25", "close": 37.08, "volume": 56434330.0}, {"date": "2016-08-26", "close": 36.76, "volume": 178793200.0}, {"date": "2016-08-29", "close": 37.04, "volume": 49578430.0}, {"date": "2016-08-30", "close": 36.94, "volume": 48196920.0}, {"date": "2016-08-31", "close": 36.53, "volume": 98700430.0}, {"date": "2016-09-01", "close": 36.81, "volume": 67120040.0}, {"date": "2016-09-02", "close": 37.41, "volume": 88391840.0}, {"date": "2016-09-06", "close": 38.21, "volume": 108572700.0}, {"date": "2016-09-07", "close": 38.09, "volume": 58618300.0}, {"date": "2016-09-08", "close": 37.99, "volume": 73348970.0}, {"date": "2016-09-09", "close": 36.71, "volume": 124081300.0}, {"date": "2016-09-12", "close": 36.96, "volume": 119811600.0}, {"date": "2016-09-13", "close": 36.03, "volume": 160779000.0}, {"date": "2016-09-14", "close": 36.14, "volume": 90163070.0}, {"date": "2016-09-15", "close": 36.76, "volume": 87633190.0}, {"date": "2016-09-16", "close": 36.51, "volume": 92611650.0}, {"date": "2016-09-19", "close": 36.8, "volume": 55847730.0}, {"date": "2016-09-20", "close": 36.82, "volume": 48531170.0}, {"date": "2016-09-21", "close": 37.85, "volume": 123872900.0}, {"date": "2016-09-22", "close": 38.12, "volume": 73863890.0}, {"date": "2016-09-23", "close": 37.63, "volume": 55395340.0}, {"date": "2016-09-26", "close": 37.08, "volume": 47249420.0}, {"date": "2016-09-27", "close": 37.61, "volume": 60877240.0}, {"date": "2016-09-28", "close": 37.95, "volume": 82411260.0}, {"date": "2016-09-29", "close": 37.29, "volume": 74658450.0}, {"date": "2016-09-30", "close": 37.45, "volume": 84149150.0}, {"date": "2016-10-03", "close": 37.71, "volume": 77690290.0}, {"date": "2016-10-04", "close": 37.29, "volume": 95339790.0}, {"date": "2016-10-05", "close": 37.83, "volume": 61950140.0}, {"date": "2016-10-06", "close": 37.86, "volume": 45412110.0}, {"date": "2016-10-07", "close": 37.69, "volume": 76909130.0}, {"date": "2016-10-10", "close": 38.1, "volume": 56113400.0}, {"date": "2016-10-11", "close": 37.22, "volume": 79646700.0}, {"date": "2016-10-12", "close": 37.15, "volume": 48482940.0}, {"date": "2016-10-13", "close": 36.82, "volume": 67497160.0}, {"date": "2016-10-14", "close": 36.88, "volume": 54235810.0}, {"date": "2016-10-17", "close": 36.84, "volume": 37742250.0}, {"date": "2016-10-18", "close": 37.49, "volume": 50174860.0}, {"date": "2016-10-19", "close": 37.72, "volume": 49171180.0}, {"date": "2016-10-20", "close": 37.61, "volume": 55283920.0}, {"date": "2016-10-21", "close": 37.6, "volume": 33058480.0}, {"date": "2016-10-24", "close": 37.76, "volume": 28142240.0}, {"date": "2016-10-25", "close": 37.8, "volume": 32233890.0}, {"date": "2016-10-26", "close": 37.4, "volume": 50715460.0}, {"date": "2016-10-27", "close": 37.08, "volume": 47286970.0}, {"date": "2016-10-28", "close": 36.93, "volume": 69557910.0}, {"date": "2016-10-31", "close": 37.14, "volume": 60223100.0}, {"date": "2016-11-01", "close": 36.84, "volume": 90112670.0}, {"date": "2016-11-02", "close": 36.4, "volume": 82318750.0}, {"date": "2016-11-03", "close": 36.3, "volume": 67400000.0}, {"date": "2016-11-04", "close": 35.93, "volume": 78505780.0}, {"date": "2016-11-07", "close": 37.23, "volume": 85294060.0}, {"date": "2016-11-08", "close": 37.47, "volume": 83961300.0}, {"date": "2016-11-09", "close": 36.25, "volume": 193275800.0}, {"date": "2016-11-10", "close": 35.22, "volume": 206182300.0}, {"date": "2016-11-11", "close": 34.55, "volume": 182113700.0}, {"date": "2016-11-14", "close": 34.3, "volume": 107879700.0}, {"date": "2016-11-15", "close": 34.99, "volume": 88279200.0}, {"date": "2016-11-16", "close": 34.7, "volume": 65381350.0}, {"date": "2016-11-17", "close": 34.75, "volume": 80828680.0}, {"date": "2016-11-18", "close": 34.59, "volume": 51490540.0}, {"date": "2016-11-21", "close": 34.93, "volume": 45251730.0}, {"date": "2016-11-22", "close": 35.46, "volume": 61501780.0}, {"date": "2016-11-23", "close": 35.08, "volume": 43495180.0}, {"date": "2016-11-25", "close": 35.25, "volume": 28572720.0}, {"date": "2016-11-28", "close": 35.39, "volume": 50952160.0}, {"date": "2016-11-29", "close": 35.44, "volume": 36456790.0}, {"date": "2016-11-30", "close": 35.5, "volume": 86199270.0}, {"date": "2016-12-01", "close": 35.08, "volume": 80895610.0}, {"date": "2016-12-02", "close": 35.12, "volume": 58721960.0}, {"date": "2016-12-05", "close": 35.41, "volume": 53273510.0}, {"date": "2016-12-06", "close": 35.6, "volume": 48356890.0}, {"date": "2016-12-07", "close": 36.2, "volume": 61773190.0}, {"date": "2016-12-08", "close": 36.36, "volume": 60291730.0}, {"date": "2016-12-09", "close": 36.17, "volume": 60173350.0}, {"date": "2016-12-12", "close": 35.93, "volume": 40765320.0}, {"date": "2016-12-13", "close": 36.33, "volume": 48943060.0}, {"date": "2016-12-14", "close": 35.25, "volume": 95187470.0}, {"date": "2016-12-15", "close": 35.31, "volume": 68896950.0}, {"date": "2016-12-16", "close": 35.15, "volume": 75465950.0}, {"date": "2016-12-19", "close": 34.91, "volume": 44955420.0}, {"date": "2016-12-20", "close": 35.03, "volume": 38730890.0}, {"date": "2016-12-21", "close": 34.49, "volume": 51888280.0}, {"date": "2016-12-22", "close": 34.08, "volume": 48802270.0}, {"date": "2016-12-23", "close": 34.28, "volume": 32062610.0}, {"date": "2016-12-27", "close": 34.43, "volume": 25959880.0}, {"date": "2016-12-28", "close": 34.69, "volume": 33745610.0}, {"date": "2016-12-29", "close": 35.26, "volume": 48465180.0}, {"date": "2016-12-30", "close": 35.01, "volume": 60136800.0}, {"date": "2017-01-03", "close": 35.43, "volume": 64485140.0}, {"date": "2017-01-04", "close": 35.7, "volume": 83072520.0}, {"date": "2017-01-05", "close": 36.09, "volume": 60303200.0}, {"date": "2017-01-06", "close": 35.94, "volume": 33129670.0}, {"date": "2017-01-09", "close": 35.91, "volume": 33950790.0}, {"date": "2017-01-10", "close": 36.12, "volume": 46613680.0}, {"date": "2017-01-11", "close": 36.55, "volume": 92506210.0}, {"date": "2017-01-12", "close": 36.71, "volume": 38308030.0}, {"date": "2017-01-13", "close": 36.68, "volume": 35241130.0}, {"date": "2017-01-17", "close": 36.66, "volume": 38366230.0}, {"date": "2017-01-18", "close": 36.46, "volume": 36961550.0}, {"date": "2017-01-19", "close": 36.35, "volume": 52877040.0}, {"date": "2017-01-20", "close": 36.42, "volume": 59292440.0}, {"date": "2017-01-23", "close": 36.96, "volume": 51401730.0}, {"date": "2017-01-24", "close": 37.19, "volume": 45508220.0}, {"date": "2017-01-25", "close": 37.6, "volume": 42659770.0}, {"date": "2017-01-26", "close": 37.44, "volume": 43298450.0}, {"date": "2017-01-27", "close": 37.47, "volume": 30454010.0}, {"date": "2017-01-30", "close": 37.27, "volume": 34434920.0}, {"date": "2017-01-31", "close": 37.34, "volume": 67215410.0}, {"date": "2017-02-01", "close": 37.36, "volume": 54321420.0}, {"date": "2017-02-02", "close": 37.52, "volume": 26814050.0}, {"date": "2017-02-03", "close": 37.75, "volume": 34305130.0}, {"date": "2017-02-06", "close": 37.66, "volume": 30250120.0}, {"date": "2017-02-07", "close": 37.47, "volume": 31693710.0}, {"date": "2017-02-08", "close": 37.7, "volume": 37862940.0}, {"date": "2017-02-09", "close": 37.87, "volume": 38286650.0}, {"date": "2017-02-10", "close": 38.22, "volume": 38794260.0}, {"date": "2017-02-13", "close": 38.34, "volume": 33976930.0}, {"date": "2017-02-14", "close": 38.38, "volume": 55327230.0}, {"date": "2017-02-15", "close": 38.69, "volume": 49526560.0}, {"date": "2017-02-16", "close": 38.55, "volume": 42986820.0}, {"date": "2017-02-17", "close": 38.39, "volume": 54880650.0}, {"date": "2017-02-21", "close": 38.81, "volume": 42602290.0}, {"date": "2017-02-22", "close": 38.93, "volume": 39077220.0}, {"date": "2017-02-23", "close": 38.94, "volume": 46763060.0}, {"date": "2017-02-24", "close": 38.48, "volume": 44570130.0}, {"date": "2017-02-27", "close": 38.36, "volume": 53625480.0}, {"date": "2017-02-28", "close": 37.99, "volume": 68478710.0}, {"date": "2017-03-01", "close": 38.58, "volume": 92916180.0}, {"date": "2017-03-02", "close": 37.9, "volume": 63516660.0}, {"date": "2017-03-03", "close": 38.19, "volume": 54969580.0}, {"date": "2017-03-06", "close": 38.21, "volume": 30421760.0}, {"date": "2017-03-07", "close": 38.25, "volume": 43470410.0}, {"date": "2017-03-08", "close": 37.89, "volume": 60549730.0}, {"date": "2017-03-09", "close": 37.59, "volume": 64157120.0}, {"date": "2017-03-10", "close": 38.01, "volume": 45184900.0}, {"date": "2017-03-13", "close": 38.54, "volume": 42391440.0}, {"date": "2017-03-14", "close": 38.32, "volume": 56600250.0}, {"date": "2017-03-15", "close": 39.32, "volume": 124076900.0}, {"date": "2017-03-16", "close": 39.56, "volume": 137910800.0}, {"date": "2017-03-17", "close": 39.49, "volume": 68257140.0}, {"date": "2017-03-20", "close": 39.985, "volume": 70309470.0}, {"date": "2017-03-21", "close": 39.51, "volume": 71692790.0}, {"date": "2017-03-22", "close": 39.7, "volume": 70126720.0}, {"date": "2017-03-23", "close": 39.71, "volume": 53876350.0}, {"date": "2017-03-24", "close": 39.81, "volume": 68871300.0}, {"date": "2017-03-27", "close": 39.7, "volume": 52896130.0}, {"date": "2017-03-28", "close": 39.81, "volume": 51798010.0}, {"date": "2017-03-29", "close": 39.88, "volume": 36856980.0}, {"date": "2017-03-30", "close": 39.67, "volume": 33281530.0}, {"date": "2017-03-31", "close": 39.39, "volume": 94330190.0}, {"date": "2017-04-03", "close": 39.61, "volume": 60046590.0}, {"date": "2017-04-04", "close": 39.63, "volume": 44136510.0}, {"date": "2017-04-05", "close": 39.51, "volume": 44098870.0}, {"date": "2017-04-06", "close": 39.44, "volume": 35544730.0}, {"date": "2017-04-07", "close": 39.37, "volume": 40355760.0}, {"date": "2017-04-10", "close": 39.21, "volume": 33853800.0}, {"date": "2017-04-11", "close": 39.12, "volume": 46002250.0}, {"date": "2017-04-12", "close": 39.31, "volume": 55148580.0}, {"date": "2017-04-13", "close": 39.14, "volume": 48181480.0}, {"date": "2017-04-17", "close": 39.55, "volume": 29826300.0}, {"date": "2017-04-18", "close": 39.05, "volume": 50887400.0}, {"date": "2017-04-19", "close": 38.81, "volume": 58744850.0}, {"date": "2017-04-20", "close": 39.29, "volume": 46722890.0}, {"date": "2017-04-21", "close": 39.29, "volume": 32949550.0}, {"date": "2017-04-24", "close": 39.85, "volume": 63543650.0}, {"date": "2017-04-25", "close": 40.2, "volume": 50915610.0}, {"date": "2017-04-26", "close": 40.05, "volume": 56451830.0}, {"date": "2017-04-27", "close": 40.0, "volume": 42297810.0}, {"date": "2017-04-28", "close": 40.06, "volume": 56534160.0}, {"date": "2017-05-01", "close": 40.29, "volume": 41131280.0}, {"date": "2017-05-02", "close": 40.58, "volume": 55181050.0}, {"date": "2017-05-03", "close": 40.31, "volume": 58333150.0}, {"date": "2017-05-04", "close": 39.86, "volume": 81077780.0}, {"date": "2017-05-05", "close": 40.19, "volume": 52581020.0}, {"date": "2017-05-08", "close": 40.18, "volume": 35941220.0}, {"date": "2017-05-09", "close": 40.69, "volume": 70126200.0}, {"date": "2017-05-10", "close": 40.96, "volume": 47598030.0}, {"date": "2017-05-11", "close": 41.05, "volume": 37364740.0}, {"date": "2017-05-12", "close": 41.22, "volume": 65417600.0}, {"date": "2017-05-15", "close": 41.64, "volume": 50571630.0}, {"date": "2017-05-16", "close": 41.68, "volume": 41933540.0}, {"date": "2017-05-17", "close": 40.97, "volume": 63228530.0}, {"date": "2017-05-18", "close": 40.29, "volume": 121232600.0}, {"date": "2017-05-19", "close": 41.15, "volume": 63699490.0}, {"date": "2017-05-22", "close": 41.19, "volume": 46333640.0}, {"date": "2017-05-23", "close": 41.23, "volume": 39495570.0}, {"date": "2017-05-24", "close": 41.39, "volume": 49376680.0}, {"date": "2017-05-25", "close": 41.59, "volume": 39606850.0}, {"date": "2017-05-26", "close": 41.74, "volume": 31372240.0}, {"date": "2017-05-30", "close": 41.52, "volume": 35122800.0}, {"date": "2017-05-31", "close": 41.2, "volume": 80187850.0}, {"date": "2017-06-01", "close": 41.55, "volume": 46798890.0}, {"date": "2017-06-02", "close": 41.76, "volume": 43699110.0}, {"date": "2017-06-05", "close": 41.71, "volume": 39244340.0}, {"date": "2017-06-06", "close": 41.73, "volume": 34184460.0}, {"date": "2017-06-07", "close": 41.68, "volume": 34744340.0}, {"date": "2017-06-08", "close": 41.93, "volume": 48939660.0}, {"date": "2017-06-09", "close": 41.61, "volume": 73660120.0}, {"date": "2017-06-12", "close": 41.39, "volume": 52374140.0}, {"date": "2017-06-13", "close": 41.59, "volume": 38327820.0}, {"date": "2017-06-14", "close": 41.58, "volume": 70452030.0}, {"date": "2017-06-15", "close": 41.15, "volume": 87660190.0}, {"date": "2017-06-16", "close": 41.22, "volume": 53875920.0}, {"date": "2017-06-19", "close": 41.63, "volume": 66883590.0}, {"date": "2017-06-20", "close": 40.98, "volume": 71370810.0}, {"date": "2017-06-21", "close": 41.07, "volume": 54840130.0}, {"date": "2017-06-22", "close": 41.28, "volume": 50400700.0}, {"date": "2017-06-23", "close": 41.5, "volume": 46141190.0}, {"date": "2017-06-26", "close": 41.9, "volume": 44379880.0}, {"date": "2017-06-27", "close": 41.41, "volume": 54898380.0}, {"date": "2017-06-28", "close": 41.73, "volume": 33600760.0}, {"date": "2017-06-29", "close": 41.2, "volume": 65622620.0}, {"date": "2017-06-30", "close": 41.39, "volume": 75919340.0}, {"date": "2017-07-03", "close": 41.63, "volume": 38427040.0}, {"date": "2017-07-05", "close": 41.55, "volume": 49490960.0}, {"date": "2017-07-06", "close": 41.05, "volume": 50426340.0}, {"date": "2017-07-07", "close": 41.13, "volume": 69253990.0}, {"date": "2017-07-10", "close": 41.52, "volume": 38229470.0}, {"date": "2017-07-11", "close": 41.86, "volume": 41916800.0}, {"date": "2017-07-12", "close": 42.67, "volume": 80105480.0}, {"date": "2017-07-13", "close": 42.88, "volume": 38697690.0}, {"date": "2017-07-14", "close": 43.42, "volume": 51171050.0}, {"date": "2017-07-17", "close": 43.22, "volume": 44222330.0}, {"date": "2017-07-18", "close": 43.35, "volume": 49194270.0}, {"date": "2017-07-19", "close": 43.71, "volume": 37949690.0}, {"date": "2017-07-20", "close": 43.66, "volume": 35977260.0}, {"date": "2017-07-21", "close": 43.63, "volume": 35835620.0}, {"date": "2017-07-24", "close": 43.76, "volume": 37613820.0}, {"date": "2017-07-25", "close": 43.65, "volume": 37103510.0}, {"date": "2017-07-26", "close": 44.01, "volume": 49001470.0}, {"date": "2017-07-27", "close": 43.77, "volume": 61915220.0}, {"date": "2017-07-28", "close": 43.75, "volume": 46072610.0}, {"date": "2017-07-31", "close": 43.8, "volume": 60076460.0}, {"date": "2017-08-01", "close": 43.93, "volume": 37136780.0}, {"date": "2017-08-02", "close": 43.97, "volume": 29234830.0}, {"date": "2017-08-03", "close": 43.79, "volume": 45351350.0}, {"date": "2017-08-04", "close": 43.95, "volume": 48442700.0}, {"date": "2017-08-07", "close": 44.25, "volume": 22879480.0}, {"date": "2017-08-08", "close": 44.26, "volume": 33930560.0}, {"date": "2017-08-09", "close": 43.86, "volume": 29006850.0}, {"date": "2017-08-10", "close": 42.82, "volume": 104331300.0}, {"date": "2017-08-11", "close": 42.92, "volume": 52964600.0}, {"date": "2017-08-14", "close": 43.36, "volume": 37268440.0}, {"date": "2017-08-15", "close": 43.41, "volume": 29467670.0}, {"date": "2017-08-16", "close": 43.86, "volume": 43240490.0}, {"date": "2017-08-17", "close": 43.3, "volume": 66038870.0}, {"date": "2017-08-18", "close": 43.67, "volume": 67014060.0}, {"date": "2017-08-21", "close": 43.83, "volume": 27750990.0}, {"date": "2017-08-22", "close": 44.32, "volume": 30935750.0}, {"date": "2017-08-23", "close": 44.53, "volume": 48476990.0}, {"date": "2017-08-24", "close": 44.67, "volume": 52140080.0}, {"date": "2017-08-25", "close": 44.93, "volume": 55530340.0}, {"date": "2017-08-28", "close": 44.77, "volume": 37289310.0}, {"date": "2017-08-29", "close": 44.69, "volume": 45403680.0}, {"date": "2017-08-30", "close": 44.76, "volume": 46686000.0}, {"date": "2017-08-31", "close": 44.83, "volume": 61413320.0}, {"date": "2017-09-01", "close": 45.16, "volume": 55193020.0}, {"date": "2017-09-05", "close": 44.57, "volume": 49129280.0}, {"date": "2017-09-06", "close": 44.86, "volume": 44733480.0}, {"date": "2017-09-07", "close": 45.19, "volume": 39109310.0}, {"date": "2017-09-08", "close": 44.89, "volume": 41973570.0}, {"date": "2017-09-11", "close": 45.49, "volume": 45264570.0}, {"date": "2017-09-12", "close": 45.44, "volume": 49494030.0}, {"date": "2017-09-13", "close": 45.2, "volume": 54756370.0}, {"date": "2017-09-14", "close": 45.32, "volume": 36036720.0}, {"date": "2017-09-15", "close": 45.59, "volume": 47471600.0}, {"date": "2017-09-18", "close": 45.75, "volume": 37632880.0}, {"date": "2017-09-19", "close": 45.85, "volume": 63740470.0}, {"date": "2017-09-20", "close": 45.64, "volume": 77422600.0}, {"date": "2017-09-21", "close": 45.64, "volume": 32668250.0}, {"date": "2017-09-22", "close": 45.38, "volume": 39264180.0}, {"date": "2017-09-25", "close": 44.61, "volume": 85660580.0}, {"date": "2017-09-26", "close": 44.49, "volume": 62885340.0}, {"date": "2017-09-27", "close": 44.33, "volume": 79931550.0}, {"date": "2017-09-28", "close": 44.3, "volume": 54957520.0}, {"date": "2017-09-29", "close": 44.81, "volume": 69861120.0}, {"date": "2017-10-02", "close": 44.82, "volume": 68123010.0}, {"date": "2017-10-03", "close": 45.53, "volume": 54081900.0}, {"date": "2017-10-04", "close": 45.52, "volume": 45568160.0}, {"date": "2017-10-05", "close": 45.86, "volume": 38758630.0}, {"date": "2017-10-06", "close": 45.63, "volume": 44870090.0}, {"date": "2017-10-09", "close": 45.6, "volume": 25021430.0}, {"date": "2017-10-10", "close": 46.05, "volume": 45691360.0}, {"date": "2017-10-11", "close": 46.26, "volume": 48797750.0}, {"date": "2017-10-12", "close": 46.24, "volume": 35546570.0}, {"date": "2017-10-13", "close": 46.66, "volume": 61897250.0}, {"date": "2017-10-16", "close": 46.63, "volume": 34088250.0}, {"date": "2017-10-17", "close": 46.39, "volume": 38828210.0}, {"date": "2017-10-18", "close": 46.5, "volume": 36185660.0}, {"date": "2017-10-19", "close": 46.09, "volume": 51486070.0}, {"date": "2017-10-20", "close": 46.26, "volume": 46370100.0}, {"date": "2017-10-23", "close": 45.89, "volume": 47461740.0}, {"date": "2017-10-24", "close": 45.89, "volume": 40212590.0}, {"date": "2017-10-25", "close": 45.79, "volume": 57306840.0}, {"date": "2017-10-26", "close": 45.48, "volume": 55318380.0}, {"date": "2017-10-27", "close": 46.14, "volume": 55225620.0}, {"date": "2017-10-30", "close": 45.85, "volume": 35732440.0}, {"date": "2017-10-31", "close": 46.28, "volume": 62897070.0}, {"date": "2017-11-01", "close": 46.52, "volume": 51925280.0}, {"date": "2017-11-02", "close": 46.58, "volume": 38021660.0}, {"date": "2017-11-03", "close": 46.34, "volume": 42909920.0}, {"date": "2017-11-06", "close": 46.86, "volume": 30828420.0}, {"date": "2017-11-07", "close": 46.56, "volume": 46904260.0}, {"date": "2017-11-08", "close": 46.78, "volume": 35006330.0}, {"date": "2017-11-09", "close": 46.49, "volume": 39894900.0}, {"date": "2017-11-10", "close": 46.29, "volume": 32464360.0}, {"date": "2017-11-13", "close": 46.19, "volume": 52239660.0}, {"date": "2017-11-14", "close": 45.88, "volume": 56678520.0}, {"date": "2017-11-15", "close": 45.64, "volume": 48805980.0}, {"date": "2017-11-16", "close": 46.59, "volume": 46315730.0}, {"date": "2017-11-17", "close": 46.82, "volume": 46258930.0}, {"date": "2017-11-20", "close": 47.06, "volume": 45493020.0}, {"date": "2017-11-21", "close": 47.69, "volume": 62965420.0}, {"date": "2017-11-22", "close": 47.81, "volume": 60764040.0}, {"date": "2017-11-24", "close": 47.71, "volume": 25838320.0}, {"date": "2017-11-27", "close": 47.01, "volume": 47639060.0}, {"date": "2017-11-28", "close": 47.36, "volume": 54357610.0}, {"date": "2017-11-29", "close": 46.61, "volume": 66269840.0}, {"date": "2017-11-30", "close": 46.1, "volume": 118052200.0}, {"date": "2017-12-01", "close": 45.84, "volume": 88356400.0}, {"date": "2017-12-04", "close": 45.93, "volume": 67381510.0}, {"date": "2017-12-05", "close": 45.9, "volume": 32126030.0}, {"date": "2017-12-06", "close": 45.28, "volume": 81862780.0}, {"date": "2017-12-07", "close": 45.41, "volume": 70815690.0}, {"date": "2017-12-08", "close": 45.94, "volume": 42789980.0}, {"date": "2017-12-11", "close": 46.17, "volume": 46492230.0}, {"date": "2017-12-12", "close": 45.86, "volume": 47157660.0}, {"date": "2017-12-13", "close": 46.41, "volume": 75944810.0}, {"date": "2017-12-14", "close": 46.07, "volume": 50716940.0}, {"date": "2017-12-15", "close": 46.17, "volume": 67880930.0}, {"date": "2017-12-18", "close": 46.69, "volume": 60846050.0}, {"date": "2017-12-19", "close": 45.75, "volume": 49455030.0}, {"date": "2017-12-20", "close": 45.81, "volume": 42825910.0}, {"date": "2017-12-21", "close": 46.11, "volume": 40489210.0}, {"date": "2017-12-22", "close": 46.5, "volume": 39914390.0}, {"date": "2017-12-26", "close": 46.46, "volume": 29614110.0}, {"date": "2017-12-27", "close": 46.58, "volume": 35373190.0}, {"date": "2017-12-28", "close": 46.9, "volume": 33857180.0}, {"date": "2017-12-29", "close": 47.12, "volume": 46459720.0}, {"date": "2018-01-02", "close": 48.01, "volume": 68967770.0}, {"date": "2018-01-03", "close": 48.47, "volume": 56226480.0}, {"date": "2018-01-04", "close": 48.71, "volume": 52149090.0}, {"date": "2018-01-05", "close": 49.13, "volume": 50025940.0}, {"date": "2018-01-08", "close": 49.13, "volume": 36996040.0}, {"date": "2018-01-09", "close": 49.05, "volume": 42131400.0}, {"date": "2018-01-10", "close": 48.74, "volume": 72183020.0}, {"date": "2018-01-11", "close": 49.04, "volume": 38717970.0}, {"date": "2018-01-12", "close": 49.51, "volume": 69357800.0}, {"date": "2018-01-16", "close": 49.32, "volume": 80416310.0}, {"date": "2018-01-17", "close": 49.97, "volume": 65860330.0}, {"date": "2018-01-18", "close": 50.03, "volume": 33743740.0}, {"date": "2018-01-19", "close": 50.44, "volume": 60502950.0}, {"date": "2018-01-22", "close": 50.73, "volume": 49190720.0}, {"date": "2018-01-23", "close": 50.97, "volume": 61267230.0}, {"date": "2018-01-24", "close": 51.4, "volume": 63831190.0}, {"date": "2018-01-25", "close": 51.37, "volume": 61526510.0}, {"date": "2018-01-26", "close": 52.08, "volume": 80565060.0}, {"date": "2018-01-29", "close": 51.29, "volume": 58883650.0}, {"date": "2018-01-30", "close": 50.59, "volume": 87599780.0}, {"date": "2018-01-31", "close": 51.03, "volume": 96849780.0}, {"date": "2018-02-01", "close": 50.34, "volume": 72067250.0}, {"date": "2018-02-02", "close": 49.05, "volume": 116821200.0}, {"date": "2018-02-05", "close": 47.33, "volume": 150864000.0}, {"date": "2018-02-06", "close": 48.87, "volume": 183538100.0}, {"date": "2018-02-07", "close": 47.33, "volume": 156297200.0}, {"date": "2018-02-08", "close": 45.69, "volume": 163200400.0}, {"date": "2018-02-09", "close": 46.42, "volume": 153142500.0}, {"date": "2018-02-12", "close": 47.15, "volume": 103129100.0}, {"date": "2018-02-13", "close": 47.51, "volume": 55737810.0}, {"date": "2018-02-14", "close": 48.7, "volume": 95691500.0}, {"date": "2018-02-15", "close": 49.7, "volume": 93877730.0}, {"date": "2018-02-16", "close": 49.54, "volume": 70806200.0}, {"date": "2018-02-20", "close": 48.86, "volume": 78659670.0}, {"date": "2018-02-21", "close": 48.82, "volume": 66590220.0}, {"date": "2018-02-22", "close": 48.85, "volume": 62433850.0}, {"date": "2018-02-23", "close": 49.72, "volume": 43622640.0}, {"date": "2018-02-26", "close": 50.18, "volume": 51739170.0}, {"date": "2018-02-27", "close": 48.72, "volume": 90050320.0}, {"date": "2018-02-28", "close": 48.02, "volume": 102169200.0}, {"date": "2018-03-01", "close": 47.93, "volume": 112690500.0}, {"date": "2018-03-02", "close": 48.13, "volume": 72755400.0}, {"date": "2018-03-05", "close": 48.2, "volume": 55904630.0}, {"date": "2018-03-06", "close": 48.65, "volume": 57149520.0}, {"date": "2018-03-07", "close": 48.7, "volume": 46554680.0}, {"date": "2018-03-08", "close": 48.71, "volume": 46707200.0}, {"date": "2018-03-09", "close": 49.75, "volume": 58816500.0}, {"date": "2018-03-12", "close": 49.87, "volume": 52944460.0}, {"date": "2018-03-13", "close": 49.42, "volume": 60348980.0}, {"date": "2018-03-14", "close": 49.5, "volume": 50975970.0}, {"date": "2018-03-15", "close": 49.32, "volume": 65778890.0}, {"date": "2018-03-16", "close": 49.21, "volume": 65655020.0}, {"date": "2018-03-19", "close": 48.68, "volume": 65393730.0}, {"date": "2018-03-20", "close": 49.22, "volume": 59442710.0}, {"date": "2018-03-21", "close": 49.51, "volume": 76968310.0}, {"date": "2018-03-22", "close": 47.86, "volume": 87618630.0}, {"date": "2018-03-23", "close": 46.89, "volume": 82777990.0}, {"date": "2018-03-26", "close": 48.41, "volume": 73319590.0}, {"date": "2018-03-27", "close": 47.53, "volume": 84232080.0}, {"date": "2018-03-28", "close": 47.29, "volume": 78140850.0}, {"date": "2018-03-29", "close": 48.28, "volume": 84235940.0}, {"date": "2018-04-02", "close": 47.41, "volume": 72280290.0}, {"date": "2018-04-03", "close": 47.88, "volume": 52171210.0}, {"date": "2018-04-04", "close": 47.9, "volume": 66744750.0}, {"date": "2018-04-05", "close": 48.02, "volume": 47901360.0}, {"date": "2018-04-06", "close": 47.08, "volume": 74901370.0}, {"date": "2018-04-09", "close": 47.13, "volume": 55351570.0}, {"date": "2018-04-10", "close": 48.05, "volume": 90098400.0}, {"date": "2018-04-11", "close": 48.07, "volume": 51568300.0}, {"date": "2018-04-12", "close": 48.05, "volume": 52966900.0}, {"date": "2018-04-13", "close": 47.57, "volume": 56518000.0}, {"date": "2018-04-16", "close": 47.63, "volume": 43005830.0}, {"date": "2018-04-17", "close": 47.73, "volume": 57386440.0}, {"date": "2018-04-18", "close": 48.14, "volume": 78715340.0}, {"date": "2018-04-19", "close": 47.86, "volume": 67581050.0}, {"date": "2018-04-20", "close": 47.26, "volume": 79516600.0}, {"date": "2018-04-23", "close": 46.88, "volume": 74337100.0}, {"date": "2018-04-24", "close": 46.66, "volume": 72196820.0}, {"date": "2018-04-25", "close": 46.3, "volume": 69106630.0}, {"date": "2018-04-26", "close": 46.97, "volume": 45045600.0}, {"date": "2018-04-27", "close": 47.26, "volume": 33544850.0}, {"date": "2018-04-30", "close": 46.92, "volume": 48582270.0}, {"date": "2018-05-01", "close": 46.69, "volume": 75839280.0}, {"date": "2018-05-02", "close": 46.32, "volume": 66834560.0}, {"date": "2018-05-03", "close": 46.22, "volume": 83449060.0}, {"date": "2018-05-04", "close": 46.43, "volume": 60098440.0}, {"date": "2018-05-07", "close": 46.16, "volume": 58885890.0}, {"date": "2018-05-08", "close": 46.42, "volume": 58782500.0}, {"date": "2018-05-09", "close": 46.51, "volume": 46123320.0}, {"date": "2018-05-10", "close": 47.48, "volume": 115801300.0}, {"date": "2018-05-11", "close": 47.4, "volume": 68835790.0}, {"date": "2018-05-14", "close": 47.46, "volume": 34352910.0}, {"date": "2018-05-15", "close": 46.48, "volume": 78377320.0}, {"date": "2018-05-16", "close": 47.18, "volume": 59834240.0}, {"date": "2018-05-17", "close": 46.46, "volume": 73012080.0}, {"date": "2018-05-18", "close": 46.07, "volume": 59258640.0}, {"date": "2018-05-21", "close": 46.35, "volume": 59316290.0}, {"date": "2018-05-22", "close": 46.51, "volume": 32582720.0}, {"date": "2018-05-23", "close": 46.49, "volume": 70643660.0}, {"date": "2018-05-24", "close": 46.24, "volume": 79761590.0}, {"date": "2018-05-25", "close": 46.43, "volume": 39374470.0}, {"date": "2018-05-29", "close": 45.35, "volume": 111917300.0}, {"date": "2018-05-30", "close": 45.71, "volume": 72807250.0}, {"date": "2018-05-31", "close": 45.69, "volume": 91547990.0}, {"date": "2018-06-01", "close": 46.33, "volume": 66761220.0}, {"date": "2018-06-04", "close": 46.8, "volume": 36099590.0}, {"date": "2018-06-05", "close": 46.44, "volume": 40049480.0}, {"date": "2018-06-06", "close": 47.14, "volume": 46796580.0}, {"date": "2018-06-07", "close": 46.42, "volume": 89750980.0}, {"date": "2018-06-08", "close": 46.33, "volume": 73944720.0}, {"date": "2018-06-11", "close": 46.33, "volume": 38301220.0}, {"date": "2018-06-12", "close": 46.21, "volume": 57184760.0}, {"date": "2018-06-13", "close": 45.9, "volume": 95537660.0}, {"date": "2018-06-14", "close": 45.59, "volume": 76092660.0}, {"date": "2018-06-15", "close": 45.23, "volume": 86064840.0}, {"date": "2018-06-18", "close": 44.68, "volume": 83516420.0}, {"date": "2018-06-19", "close": 43.9, "volume": 122637000.0}, {"date": "2018-06-20", "close": 44.09, "volume": 69822700.0}, {"date": "2018-06-21", "close": 43.47, "volume": 86208590.0}, {"date": "2018-06-22", "close": 43.92, "volume": 55925680.0}, {"date": "2018-06-25", "close": 43.33, "volume": 110853700.0}, {"date": "2018-06-26", "close": 43.16, "volume": 69228640.0}, {"date": "2018-06-27", "close": 42.33, "volume": 95337010.0}, {"date": "2018-06-28", "close": 42.69, "volume": 105341700.0}, {"date": "2018-06-29", "close": 43.33, "volume": 108538600.0}, {"date": "2018-07-02", "close": 42.9, "volume": 78844880.0}, {"date": "2018-07-03", "close": 42.93, "volume": 28637230.0}, {"date": "2018-07-05", "close": 42.82, "volume": 67376660.0}, {"date": "2018-07-06", "close": 43.41, "volume": 69933820.0}, {"date": "2018-07-09", "close": 44.19, "volume": 80530680.0}, {"date": "2018-07-10", "close": 44.09, "volume": 63040400.0}, {"date": "2018-07-11", "close": 43.23, "volume": 58670120.0}, {"date": "2018-07-12", "close": 43.82, "volume": 53240260.0}, {"date": "2018-07-13", "close": 43.85, "volume": 40515270.0}, {"date": "2018-07-16", "close": 43.61, "volume": 31716370.0}, {"date": "2018-07-17", "close": 43.93, "volume": 46911480.0}, {"date": "2018-07-18", "close": 43.88, "volume": 41181440.0}, {"date": "2018-07-19", "close": 43.34, "volume": 72547160.0}, {"date": "2018-07-20", "close": 43.96, "volume": 75114340.0}, {"date": "2018-07-23", "close": 43.67, "volume": 57677380.0}, {"date": "2018-07-24", "close": 44.31, "volume": 65581110.0}, {"date": "2018-07-25", "close": 45.03, "volume": 77819990.0}, {"date": "2018-07-26", "close": 44.53, "volume": 68704010.0}, {"date": "2018-07-27", "close": 44.69, "volume": 63743400.0}, {"date": "2018-07-30", "close": 44.62, "volume": 41540330.0}, {"date": "2018-07-31", "close": 44.86, "volume": 88162970.0}, {"date": "2018-08-01", "close": 44.46, "volume": 61753870.0}, {"date": "2018-08-02", "close": 43.87, "volume": 68678400.0}, {"date": "2018-08-03", "close": 44.21, "volume": 41043700.0}, {"date": "2018-08-06", "close": 43.87, "volume": 33153760.0}, {"date": "2018-08-07", "close": 44.32, "volume": 38712980.0}, {"date": "2018-08-08", "close": 44.26, "volume": 30610070.0}, {"date": "2018-08-09", "close": 44.13, "volume": 35013860.0}, {"date": "2018-08-10", "close": 43.19, "volume": 86607120.0}, {"date": "2018-08-13", "close": 42.48, "volume": 75167020.0}, {"date": "2018-08-14", "close": 42.74, "volume": 56724500.0}, {"date": "2018-08-15", "close": 41.51, "volume": 138633100.0}, {"date": "2018-08-16", "close": 41.77, "volume": 78112150.0}, {"date": "2018-08-17", "close": 42.21, "volume": 75847760.0}, {"date": "2018-08-20", "close": 42.4, "volume": 50762670.0}, {"date": "2018-08-21", "close": 42.94, "volume": 70056040.0}, {"date": "2018-08-22", "close": 43.28, "volume": 45602040.0}, {"date": "2018-08-23", "close": 42.58, "volume": 68877160.0}, {"date": "2018-08-24", "close": 43.37, "volume": 69304240.0}, {"date": "2018-08-27", "close": 43.99, "volume": 96399040.0}, {"date": "2018-08-28", "close": 43.83, "volume": 50090740.0}, {"date": "2018-08-29", "close": 44.1, "volume": 58165350.0}, {"date": "2018-08-30", "close": 42.95, "volume": 120203100.0}, {"date": "2018-08-31", "close": 43.17, "volume": 87817840.0}, {"date": "2018-09-04", "close": 42.33, "volume": 76719760.0}, {"date": "2018-09-05", "close": 41.72, "volume": 77831960.0}, {"date": "2018-09-06", "close": 41.76, "volume": 73102980.0}, {"date": "2018-09-07", "close": 41.55, "volume": 61320870.0}, {"date": "2018-09-10", "close": 41.14, "volume": 61115030.0}, {"date": "2018-09-11", "close": 41.23, "volume": 74607450.0}, {"date": "2018-09-12", "close": 41.44, "volume": 116606200.0}, {"date": "2018-09-13", "close": 42.0, "volume": 96304070.0}, {"date": "2018-09-14", "close": 41.96, "volume": 64852170.0}, {"date": "2018-09-17", "close": 41.58, "volume": 74576010.0}, {"date": "2018-09-18", "close": 41.98, "volume": 51999630.0}, {"date": "2018-09-19", "close": 42.56, "volume": 55892180.0}, {"date": "2018-09-20", "close": 43.03, "volume": 93426420.0}, {"date": "2018-09-21", "close": 43.23, "volume": 102665200.0}, {"date": "2018-09-24", "close": 42.74, "volume": 54053340.0}, {"date": "2018-09-25", "close": 42.91, "volume": 49461430.0}, {"date": "2018-09-26", "close": 43.0, "volume": 84073640.0}, {"date": "2018-09-27", "close": 43.21, "volume": 45282510.0}, {"date": "2018-09-28", "close": 42.92, "volume": 64128410.0}, {"date": "2018-10-01", "close": 42.93, "volume": 31030490.0}, {"date": "2018-10-02", "close": 42.39, "volume": 57718680.0}, {"date": "2018-10-03", "close": 42.04, "volume": 76327920.0}, {"date": "2018-10-04", "close": 40.99, "volume": 131604600.0}, {"date": "2018-10-05", "close": 40.84, "volume": 80578020.0}, {"date": "2018-10-08", "close": 40.9, "volume": 59448620.0}, {"date": "2018-10-09", "close": 40.75, "volume": 60971650.0}, {"date": "2018-10-10", "close": 39.54, "volume": 98995900.0}, {"date": "2018-10-11", "close": 39.14, "volume": 168914300.0}, {"date": "2018-10-12", "close": 40.29, "volume": 116477800.0}, {"date": "2018-10-15", "close": 39.86, "volume": 52500500.0}, {"date": "2018-10-16", "close": 40.86, "volume": 65949480.0}, {"date": "2018-10-17", "close": 40.36, "volume": 69714220.0}, {"date": "2018-10-18", "close": 39.3, "volume": 106983200.0}, {"date": "2018-10-19", "close": 39.67, "volume": 81173240.0}, {"date": "2018-10-22", "close": 40.1, "volume": 67724790.0}, {"date": "2018-10-23", "close": 39.66, "volume": 89864180.0}, {"date": "2018-10-24", "close": 38.38, "volume": 87551980.0}, {"date": "2018-10-25", "close": 39.12, "volume": 80578560.0}, {"date": "2018-10-26", "close": 38.67, "volume": 139198700.0}, {"date": "2018-10-29", "close": 38.0, "volume": 101851400.0}, {"date": "2018-10-30", "close": 38.74, "volume": 99879720.0}, {"date": "2018-10-31", "close": 39.16, "volume": 92666290.0}, {"date": "2018-11-01", "close": 40.56, "volume": 120452500.0}, {"date": "2018-11-02", "close": 40.82, "volume": 111323000.0}, {"date": "2018-11-05", "close": 40.93, "volume": 58319600.0}, {"date": "2018-11-06", "close": 40.86, "volume": 40847770.0}, {"date": "2018-11-07", "close": 41.63, "volume": 81008050.0}, {"date": "2018-11-08", "close": 40.55, "volume": 90608870.0}, {"date": "2018-11-09", "close": 39.8, "volume": 82942360.0}, {"date": "2018-11-12", "close": 39.24, "volume": 68535160.0}, {"date": "2018-11-13", "close": 39.69, "volume": 106302700.0}, {"date": "2018-11-14", "close": 39.93, "volume": 96450470.0}, {"date": "2018-11-15", "close": 40.82, "volume": 146472900.0}, {"date": "2018-11-16", "close": 40.9, "volume": 135075700.0}, {"date": "2018-11-19", "close": 40.35, "volume": 77725010.0}, {"date": "2018-11-20", "close": 39.48, "volume": 98266160.0}, {"date": "2018-11-21", "close": 40.21, "volume": 68104090.0}, {"date": "2018-11-23", "close": 39.74, "volume": 32048230.0}, {"date": "2018-11-26", "close": 40.23, "volume": 76317290.0}, {"date": "2018-11-27", "close": 40.51, "volume": 81066740.0}, {"date": "2018-11-28", "close": 41.48, "volume": 121002200.0}, {"date": "2018-11-29", "close": 41.12, "volume": 104192500.0}, {"date": "2018-11-30", "close": 41.08, "volume": 92958320.0}, {"date": "2018-12-03", "close": 41.91, "volume": 124400700.0}, {"date": "2018-12-04", "close": 41.02, "volume": 134695300.0}, {"date": "2018-12-06", "close": 40.64, "volume": 164665100.0}, {"date": "2018-12-07", "close": 39.88, "volume": 134303200.0}, {"date": "2018-12-10", "close": 39.46, "volume": 104458000.0}, {"date": "2018-12-11", "close": 39.76, "volume": 103998300.0}, {"date": "2018-12-12", "close": 40.41, "volume": 89671840.0}, {"date": "2018-12-13", "close": 40.4, "volume": 72434290.0}, {"date": "2018-12-14", "close": 39.83, "volume": 94915580.0}, {"date": "2018-12-17", "close": 39.46, "volume": 108519400.0}, {"date": "2018-12-18", "close": 39.14, "volume": 100289700.0}, {"date": "2018-12-19", "close": 38.49, "volume": 204042800.0}, {"date": "2018-12-20", "close": 38.79, "volume": 183778900.0}, {"date": "2018-12-21", "close": 38.52, "volume": 143371300.0}, {"date": "2018-12-24", "close": 38.16, "volume": 50709480.0}, {"date": "2018-12-26", "close": 38.92, "volume": 96231120.0}, {"date": "2018-12-27", "close": 38.87, "volume": 79322460.0}, {"date": "2018-12-28", "close": 39.24, "volume": 71054500.0}, {"date": "2018-12-31", "close": 39.06, "volume": 72969670.0}, {"date": "2019-01-02", "close": 39.16, "volume": 56881060.0}, {"date": "2019-01-03", "close": 38.45, "volume": 62766930.0}, {"date": "2019-01-04", "close": 39.69, "volume": 103048400.0}, {"date": "2019-01-07", "close": 39.78, "volume": 76003940.0}, {"date": "2019-01-08", "close": 39.93, "volume": 70506580.0}, {"date": "2019-01-09", "close": 40.64, "volume": 125115200.0}, {"date": "2019-01-10", "close": 40.93, "volume": 85113250.0}, {"date": "2019-01-11", "close": 40.73, "volume": 63136210.0}, {"date": "2019-01-14", "close": 40.39, "volume": 76212960.0}, {"date": "2019-01-15", "close": 40.67, "volume": 78913000.0}, {"date": "2019-01-16", "close": 41.17, "volume": 82541760.0}, {"date": "2019-01-17", "close": 41.35, "volume": 85492940.0}, {"date": "2019-01-18", "close": 41.55, "volume": 98036890.0}, {"date": "2019-01-22", "close": 40.83, "volume": 101286300.0}, {"date": "2019-01-23", "close": 41.25, "volume": 66624710.0}, {"date": "2019-01-24", "close": 41.65, "volume": 75948060.0}, {"date": "2019-01-25", "close": 42.2, "volume": 105778600.0}, {"date": "2019-01-28", "close": 41.76, "volume": 85541350.0}, {"date": "2019-01-29", "close": 41.83, "volume": 56516660.0}, {"date": "2019-01-30", "close": 42.74, "volume": 127777800.0}, {"date": "2019-01-31", "close": 43.1, "volume": 118763600.0}, {"date": "2019-02-01", "close": 42.76, "volume": 65763900.0}, {"date": "2019-02-04", "close": 42.83, "volume": 45769520.0}, {"date": "2019-02-05", "close": 43.42, "volume": 81669270.0}, {"date": "2019-02-06", "close": 42.83, "volume": 58099210.0}, {"date": "2019-02-07", "close": 42.4, "volume": 101054800.0}, {"date": "2019-02-08", "close": 42.16, "volume": 64210950.0}, {"date": "2019-02-11", "close": 42.02, "volume": 42212930.0}, {"date": "2019-02-12", "close": 42.37, "volume": 66072320.0}, {"date": "2019-02-13", "close": 42.07, "volume": 82311410.0}, {"date": "2019-02-14", "close": 42.15, "volume": 91302480.0}, {"date": "2019-02-15", "close": 42.09, "volume": 72359110.0}, {"date": "2019-02-19", "close": 42.42, "volume": 64391000.0}, {"date": "2019-02-20", "close": 42.66, "volume": 73214750.0}, {"date": "2019-02-21", "close": 42.57, "volume": 48092230.0}, {"date": "2019-02-22", "close": 43.04, "volume": 58021020.0}, {"date": "2019-02-25", "close": 43.52, "volume": 66531290.0}, {"date": "2019-02-26", "close": 43.37, "volume": 58329810.0}, {"date": "2019-02-27", "close": 43.0, "volume": 69463050.0}, {"date": "2019-02-28", "close": 42.44, "volume": 87427050.0}, {"date": "2019-03-01", "close": 42.49, "volume": 94261660.0}, {"date": "2019-03-04", "close": 42.55, "volume": 94166480.0}, {"date": "2019-03-05", "close": 42.97, "volume": 54576730.0}, {"date": "2019-03-06", "close": 42.73, "volume": 61237330.0}, {"date": "2019-03-07", "close": 41.94, "volume": 83413170.0}, {"date": "2019-03-08", "close": 41.64, "volume": 97742070.0}, {"date": "2019-03-11", "close": 42.42, "volume": 62972490.0}, {"date": "2019-03-12", "close": 42.64, "volume": 42715650.0}, {"date": "2019-03-13", "close": 42.69, "volume": 61436780.0}, {"date": "2019-03-14", "close": 42.46, "volume": 58460140.0}, {"date": "2019-03-15", "close": 43.08, "volume": 139862800.0}, {"date": "2019-03-18", "close": 43.56, "volume": 42149070.0}, {"date": "2019-03-19", "close": 43.58, "volume": 53171230.0}, {"date": "2019-03-20", "close": 43.65, "volume": 90677440.0}, {"date": "2019-03-21", "close": 43.71, "volume": 71393210.0}, {"date": "2019-03-22", "close": 42.43, "volume": 118616100.0}, {"date": "2019-03-25", "close": 42.53, "volume": 53284630.0}, {"date": "2019-03-26", "close": 42.66, "volume": 57145100.0}, {"date": "2019-03-27", "close": 42.2, "volume": 72803230.0}, {"date": "2019-03-28", "close": 42.48, "volume": 41052530.0}, {"date": "2019-03-29", "close": 42.92, "volume": 70343020.0}, {"date": "2019-04-01", "close": 43.63, "volume": 70452660.0}, {"date": "2019-04-02", "close": 43.49, "volume": 48683940.0}, {"date": "2019-04-03", "close": 43.79, "volume": 73639340.0}, {"date": "2019-04-04", "close": 44.06, "volume": 47027330.0}, {"date": "2019-04-05", "close": 44.4, "volume": 50360830.0}, {"date": "2019-04-08", "close": 44.4, "volume": 30208510.0}, {"date": "2019-04-09", "close": 44.31, "volume": 49529700.0}, {"date": "2019-04-10", "close": 44.52, "volume": 51068640.0}, {"date": "2019-04-11", "close": 44.04, "volume": 55153180.0}, {"date": "2019-04-12", "close": 44.36, "volume": 54692890.0}, {"date": "2019-04-15", "close": 44.13, "volume": 37957810.0}, {"date": "2019-04-16", "close": 44.46, "volume": 43859310.0}, {"date": "2019-04-17", "close": 44.59, "volume": 56930400.0}, {"date": "2019-04-18", "close": 44.56, "volume": 56639750.0}, {"date": "2019-04-22", "close": 44.27, "volume": 35916450.0}, {"date": "2019-04-23", "close": 44.37, "volume": 32829280.0}, {"date": "2019-04-24", "close": 43.77, "volume": 68958410.0}, {"date": "2019-04-25", "close": 43.71, "volume": 61165740.0}, {"date": "2019-04-26", "close": 43.88, "volume": 55441690.0}, {"date": "2019-04-29", "close": 43.97, "volume": 34397630.0}, {"date": "2019-04-30", "close": 43.93, "volume": 69577010.0}, {"date": "2019-05-01", "close": 43.6, "volume": 98629110.0}, {"date": "2019-05-02", "close": 43.7, "volume": 53101890.0}, {"date": "2019-05-03", "close": 44.22, "volume": 56642030.0}, {"date": "2019-05-06", "close": 43.31, "volume": 80976980.0}, {"date": "2019-05-07", "close": 42.46, "volume": 94189030.0}, {"date": "2019-05-08", "close": 42.4, "volume": 73548620.0}, {"date": "2019-05-09", "close": 41.73, "volume": 130849000.0}, {"date": "2019-05-10", "close": 41.98, "volume": 90343270.0}, {"date": "2019-05-13", "close": 40.58, "volume": 154670900.0}, {"date": "2019-05-14", "close": 41.15, "volume": 89406840.0}, {"date": "2019-05-15", "close": 41.23, "volume": 79039530.0}, {"date": "2019-05-16", "close": 41.03, "volume": 60101130.0}, {"date": "2019-05-17", "close": 40.29, "volume": 83972520.0}, {"date": "2019-05-20", "close": 40.12, "volume": 53810040.0}, {"date": "2019-05-21", "close": 40.63, "volume": 59832630.0}, {"date": "2019-05-22", "close": 40.43, "volume": 44117580.0}, {"date": "2019-05-23", "close": 39.91, "volume": 86731080.0}, {"date": "2019-05-24", "close": 39.95, "volume": 66379670.0}, {"date": "2019-05-28", "close": 40.09, "volume": 98395200.0}, {"date": "2019-05-29", "close": 40.35, "volume": 82060440.0}, {"date": "2019-05-30", "close": 40.57, "volume": 69626270.0}, {"date": "2019-05-31", "close": 40.71, "volume": 85220610.0}, {"date": "2019-06-03", "close": 41.08, "volume": 75619910.0}, {"date": "2019-06-04", "close": 41.17, "volume": 64141930.0}, {"date": "2019-06-05", "close": 40.84, "volume": 64072150.0}, {"date": "2019-06-06", "close": 40.86, "volume": 47722550.0}, {"date": "2019-06-07", "close": 41.18, "volume": 63584410.0}, {"date": "2019-06-10", "close": 41.61, "volume": 57245780.0}, {"date": "2019-06-11", "close": 42.08, "volume": 69040640.0}, {"date": "2019-06-12", "close": 41.63, "volume": 55120580.0}, {"date": "2019-06-13", "close": 41.56, "volume": 59717510.0}, {"date": "2019-06-14", "close": 41.1, "volume": 71468270.0}, {"date": "2019-06-17", "close": 40.95, "volume": 48715630.0}, {"date": "2019-06-18", "close": 41.94, "volume": 112482400.0}, {"date": "2019-06-19", "close": 42.29, "volume": 105746200.0}, {"date": "2019-06-20", "close": 42.91, "volume": 89200410.0}, {"date": "2019-06-21", "close": 42.77, "volume": 55543970.0}, {"date": "2019-06-24", "close": 42.71, "volume": 37025570.0}, {"date": "2019-06-25", "close": 42.27, "volume": 62167460.0}, {"date": "2019-06-26", "close": 42.67, "volume": 45126650.0}, {"date": "2019-06-27", "close": 42.97, "volume": 42358150.0}, {"date": "2019-06-28", "close": 42.91, "volume": 66236040.0}, {"date": "2019-07-01", "close": 43.42, "volume": 73395990.0}, {"date": "2019-07-02", "close": 43.31, "volume": 67518950.0}, {"date": "2019-07-03", "close": 43.23, "volume": 31218530.0}, {"date": "2019-07-05", "close": 42.93, "volume": 51678010.0}, {"date": "2019-07-08", "close": 42.67, "volume": 37679410.0}, {"date": "2019-07-09", "close": 42.54, "volume": 28227610.0}, {"date": "2019-07-10", "close": 42.9, "volume": 53673060.0}, {"date": "2019-07-11", "close": 42.82, "volume": 44486090.0}, {"date": "2019-07-12", "close": 42.85, "volume": 30512210.0}, {"date": "2019-07-15", "close": 43.01, "volume": 28026460.0}, {"date": "2019-07-16", "close": 42.95, "volume": 37093690.0}, {"date": "2019-07-17", "close": 42.82, "volume": 32866050.0}, {"date": "2019-07-18", "close": 43.08, "volume": 63380470.0}, {"date": "2019-07-19", "close": 42.86, "volume": 81774910.0}, {"date": "2019-07-22", "close": 42.87, "volume": 29826350.0}, {"date": "2019-07-23", "close": 42.92, "volume": 37246380.0}, {"date": "2019-07-24", "close": 42.99, "volume": 40358790.0}, {"date": "2019-07-25", "close": 42.61, "volume": 55327730.0}, {"date": "2019-07-26", "close": 42.7, "volume": 33068630.0}, {"date": "2019-07-29", "close": 42.62, "volume": 31912380.0}, {"date": "2019-07-30", "close": 42.29, "volume": 57335800.0}, {"date": "2019-07-31", "close": 41.77, "volume": 98764740.0}, {"date": "2019-08-01", "close": 40.95, "volume": 139325900.0}, {"date": "2019-08-02", "close": 40.55, "volume": 92796260.0}, {"date": "2019-08-05", "close": 39.05, "volume": 131194100.0}, {"date": "2019-08-06", "close": 39.61, "volume": 88071480.0}, {"date": "2019-08-07", "close": 39.79, "volume": 106772500.0}, {"date": "2019-08-08", "close": 40.28, "volume": 81187740.0}, {"date": "2019-08-09", "close": 39.87, "volume": 64703990.0}, {"date": "2019-08-12", "close": 39.39, "volume": 78559800.0}, {"date": "2019-08-13", "close": 39.89, "volume": 110812100.0}, {"date": "2019-08-14", "close": 38.74, "volume": 102911500.0}, {"date": "2019-08-15", "close": 39.0, "volume": 78403200.0}, {"date": "2019-08-16", "close": 39.54, "volume": 53443370.0}, {"date": "2019-08-19", "close": 39.7, "volume": 43331560.0}, {"date": "2019-08-20", "close": 39.78, "volume": 44922940.0}, {"date": "2019-08-21", "close": 40.16, "volume": 41678150.0}, {"date": "2019-08-22", "close": 39.64, "volume": 41603820.0}, {"date": "2019-08-23", "close": 39.05, "volume": 80562620.0}, {"date": "2019-08-26", "close": 39.26, "volume": 58145020.0}, {"date": "2019-08-27", "close": 39.33, "volume": 62905350.0}, {"date": "2019-08-28", "close": 39.44, "volume": 49484640.0}, {"date": "2019-08-29", "close": 39.88, "volume": 43360550.0}, {"date": "2019-08-30", "close": 40.19, "volume": 57071300.0}, {"date": "2019-09-03", "close": 39.94, "volume": 50339950.0}, {"date": "2019-09-04", "close": 40.61, "volume": 65960010.0}, {"date": "2019-09-05", "close": 41.07, "volume": 72705310.0}, {"date": "2019-09-06", "close": 41.25, "volume": 48716200.0}, {"date": "2019-09-09", "close": 41.38, "volume": 38554200.0}, {"date": "2019-09-10", "close": 41.41, "volume": 48449550.0}, {"date": "2019-09-11", "close": 41.7, "volume": 62563890.0}, {"date": "2019-09-12", "close": 42.0, "volume": 74590050.0}, {"date": "2019-09-13", "close": 42.24, "volume": 58403450.0}, {"date": "2019-09-16", "close": 41.91, "volume": 62905790.0}, {"date": "2019-09-17", "close": 41.91, "volume": 98987770.0}, {"date": "2019-09-18", "close": 41.74, "volume": 71023400.0}, {"date": "2019-09-19", "close": 41.57, "volume": 52530280.0}, {"date": "2019-09-20", "close": 41.61, "volume": 86133210.0}, {"date": "2019-09-23", "close": 41.65, "volume": 43554750.0}, {"date": "2019-09-24", "close": 41.21, "volume": 57469840.0}, {"date": "2019-09-25", "close": 41.18, "volume": 43467160.0}, {"date": "2019-09-26", "close": 41.17, "volume": 38031300.0}, {"date": "2019-09-27", "close": 40.64, "volume": 79886690.0}, {"date": "2019-09-30", "close": 40.87, "volume": 44218630.0}, {"date": "2019-10-01", "close": 40.58, "volume": 48907570.0}, {"date": "2019-10-02", "close": 40.27, "volume": 41850830.0}, {"date": "2019-10-03", "close": 40.79, "volume": 62375080.0}, {"date": "2019-10-04", "close": 40.97, "volume": 54334700.0}, {"date": "2019-10-07", "close": 40.63, "volume": 57119510.0}, {"date": "2019-10-08", "close": 40.34, "volume": 58679980.0}, {"date": "2019-10-09", "close": 40.65, "volume": 41483870.0}, {"date": "2019-10-10", "close": 41.07, "volume": 52315050.0}, {"date": "2019-10-11", "close": 41.73, "volume": 96068250.0}, {"date": "2019-10-14", "close": 41.55, "volume": 29268600.0}, {"date": "2019-10-15", "close": 41.92, "volume": 51167120.0}, {"date": "2019-10-16", "close": 42.04, "volume": 40793930.0}, {"date": "2019-10-17", "close": 42.2, "volume": 56583810.0}, {"date": "2019-10-18", "close": 41.98, "volume": 78863520.0}, {"date": "2019-10-21", "close": 42.36, "volume": 38550630.0}, {"date": "2019-10-22", "close": 42.39, "volume": 59633620.0}, {"date": "2019-10-23", "close": 42.4, "volume": 43371620.0}, {"date": "2019-10-24", "close": 42.4, "volume": 61730300.0}, {"date": "2019-10-25", "close": 42.7, "volume": 49443680.0}, {"date": "2019-10-28", "close": 42.95, "volume": 56279120.0}, {"date": "2019-10-29", "close": 42.73, "volume": 33949800.0}, {"date": "2019-10-30", "close": 42.92, "volume": 60881020.0}, {"date": "2019-10-31", "close": 42.58, "volume": 56057750.0}, {"date": "2019-11-01", "close": 43.22, "volume": 72772360.0}, {"date": "2019-11-04", "close": 43.65, "volume": 62191560.0}, {"date": "2019-11-05", "close": 43.9, "volume": 62354450.0}, {"date": "2019-11-06", "close": 43.76, "volume": 61670500.0}, {"date": "2019-11-07", "close": 44.08, "volume": 97598190.0}, {"date": "2019-11-08", "close": 43.68, "volume": 68673670.0}, {"date": "2019-11-11", "close": 43.37, "volume": 47092850.0}, {"date": "2019-11-12", "close": 43.09, "volume": 57454900.0}, {"date": "2019-11-13", "close": 42.76, "volume": 63195300.0}, {"date": "2019-11-14", "close": 42.79, "volume": 48737670.0}, {"date": "2019-11-15", "close": 43.13, "volume": 67670690.0}, {"date": "2019-11-18", "close": 43.06, "volume": 52550520.0}, {"date": "2019-11-19", "close": 43.15, "volume": 40854430.0}, {"date": "2019-11-20", "close": 42.96, "volume": 51992570.0}, {"date": "2019-11-21", "close": 42.87, "volume": 43842640.0}, {"date": "2019-11-22", "close": 42.87, "volume": 23519910.0}, {"date": "2019-11-25", "close": 43.3, "volume": 57053840.0}, {"date": "2019-11-26", "close": 43.17, "volume": 49571230.0}, {"date": "2019-11-27", "close": 43.22, "volume": 30402270.0}, {"date": "2019-11-29", "close": 42.54, "volume": 35476630.0}, {"date": "2019-12-02", "close": 42.53, "volume": 59779440.0}, {"date": "2019-12-03", "close": 42.31, "volume": 50646620.0}, {"date": "2019-12-04", "close": 42.63, "volume": 47026120.0}, {"date": "2019-12-05", "close": 42.82, "volume": 43346780.0}, {"date": "2019-12-06", "close": 43.07, "volume": 56768680.0}, {"date": "2019-12-09", "close": 42.9, "volume": 38944670.0}, {"date": "2019-12-10", "close": 43.05, "volume": 34791260.0}, {"date": "2019-12-11", "close": 43.68, "volume": 60086470.0}, {"date": "2019-12-12", "close": 44.44, "volume": 132214600.0}, {"date": "2019-12-13", "close": 44.42, "volume": 160527000.0}, {"date": "2019-12-16", "close": 43.86, "volume": 81834030.0}, {"date": "2019-12-17", "close": 44.26, "volume": 79061250.0}, {"date": "2019-12-18", "close": 44.5, "volume": 67065060.0}, {"date": "2019-12-19", "close": 44.52, "volume": 59364930.0}, {"date": "2019-12-20", "close": 44.61, "volume": 69297000.0}, {"date": "2019-12-23", "close": 44.67, "volume": 29479480.0}, {"date": "2019-12-24", "close": 44.57, "volume": 18951480.0}, {"date": "2019-12-26", "close": 44.89, "volume": 24948040.0}, {"date": "2019-12-27", "close": 45.07, "volume": 48408340.0}, {"date": "2019-12-30", "close": 44.77, "volume": 44528120.0}, {"date": "2019-12-31", "close": 44.87, "volume": 47295480.0}, {"date": "2020-01-02", "close": 45.78, "volume": 78491560.0}, {"date": "2020-01-03", "close": 44.93, "volume": 79002400.0}, {"date": "2020-01-06", "close": 44.82, "volume": 40087900.0}, {"date": "2020-01-07", "close": 44.79, "volume": 65784050.0}, {"date": "2020-01-08", "close": 45.05, "volume": 86913290.0}, {"date": "2020-01-09", "close": 45.35, "volume": 53200700.0}, {"date": "2020-01-10", "close": 45.59, "volume": 67573810.0}, {"date": "2020-01-13", "close": 46.3, "volume": 79596940.0}, {"date": "2020-01-14", "close": 46.04, "volume": 75762000.0}, {"date": "2020-01-15", "close": 45.68, "volume": 60620610.0}, {"date": "2020-01-16", "close": 45.97, "volume": 50712670.0}, {"date": "2020-01-17", "close": 46.23, "volume": 72382090.0}, {"date": "2020-01-21", "close": 45.06, "volume": 106662600.0}, {"date": "2020-01-22", "close": 45.43, "volume": 57585050.0}, {"date": "2020-01-23", "close": 44.96, "volume": 88714280.0}, {"date": "2020-01-24", "close": 44.6, "volume": 88654520.0}, {"date": "2020-01-27", "close": 43.06, "volume": 129321800.0}, {"date": "2020-01-28", "close": 43.42, "volume": 82396720.0}, {"date": "2020-01-29", "close": 43.63, "volume": 51815670.0}, {"date": "2020-01-30", "close": 42.98, "volume": 105864200.0}, {"date": "2020-01-31", "close": 42.11, "volume": 99532170.0}, {"date": "2020-02-03", "close": 42.58, "volume": 71311720.0}, {"date": "2020-02-04", "close": 43.68, "volume": 73939340.0}, {"date": "2020-02-05", "close": 43.93, "volume": 74350800.0}, {"date": "2020-02-06", "close": 43.97, "volume": 80118760.0}, {"date": "2020-02-07", "close": 43.36, "volume": 58449870.0}, {"date": "2020-02-10", "close": 43.6, "volume": 45350820.0}, {"date": "2020-02-11", "close": 44.17, "volume": 58708610.0}, {"date": "2020-02-12", "close": 44.77, "volume": 41641130.0}, {"date": "2020-02-13", "close": 44.18, "volume": 64757520.0}, {"date": "2020-02-14", "close": 44.2, "volume": 45095610.0}, {"date": "2020-02-18", "close": 43.91, "volume": 40181700.0}, {"date": "2020-02-19", "close": 44.23, "volume": 45651530.0}, {"date": "2020-02-20", "close": 43.54, "volume": 109316300.0}, {"date": "2020-02-21", "close": 43.29, "volume": 70553460.0}, {"date": "2020-02-24", "close": 41.67, "volume": 101505600.0}, {"date": "2020-02-25", "close": 41.34, "volume": 118601300.0}, {"date": "2020-02-26", "close": 41.67, "volume": 109412600.0}, {"date": "2020-02-27", "close": 40.67, "volume": 151063200.0}, {"date": "2020-02-28", "close": 40.52, "volume": 201191200.0}, {"date": "2020-03-02", "close": 41.4, "volume": 135152300.0}, {"date": "2020-03-03", "close": 41.12, "volume": 141798700.0}, {"date": "2020-03-04", "close": 41.85, "volume": 80064750.0}, {"date": "2020-03-05", "close": 40.97, "volume": 107474200.0}, {"date": "2020-03-06", "close": 40.13, "volume": 104006900.0}, {"date": "2020-03-09", "close": 37.39, "volume": 143376900.0}, {"date": "2020-03-10", "close": 39.29, "volume": 142773700.0}, {"date": "2020-03-11", "close": 37.46, "volume": 137908400.0}, {"date": "2020-03-12", "close": 33.71, "volume": 171341200.0}, {"date": "2020-03-13", "close": 36.14, "volume": 128272900.0}, {"date": "2020-03-16", "close": 31.63, "volume": 101553900.0}, {"date": "2020-03-17", "close": 33.81, "volume": 92310860.0}, {"date": "2020-03-18", "close": 30.89, "volume": 101136100.0}, {"date": "2020-03-19", "close": 31.13, "volume": 68919730.0}, {"date": "2020-03-20", "close": 31.36, "volume": 100290300.0}, {"date": "2020-03-23", "close": 30.61, "volume": 97833110.0}, {"date": "2020-03-24", "close": 32.91, "volume": 84450500.0}, {"date": "2020-03-25", "close": 34.07, "volume": 79589230.0}, {"date": "2020-03-26", "close": 35.36, "volume": 89991490.0}, {"date": "2020-03-27", "close": 33.35, "volume": 74103900.0}, {"date": "2020-03-30", "close": 33.9, "volume": 47544930.0}, {"date": "2020-03-31", "close": 34.13, "volume": 64137380.0}, {"date": "2020-04-01", "close": 32.67, "volume": 65580760.0}, {"date": "2020-04-02", "close": 33.77, "volume": 55784010.0}, {"date": "2020-04-03", "close": 33.13, "volume": 68672540.0}, {"date": "2020-04-06", "close": 34.94, "volume": 82394800.0}, {"date": "2020-04-07", "close": 35.12, "volume": 74322610.0}, {"date": "2020-04-08", "close": 35.48, "volume": 47113150.0}, {"date": "2020-04-09", "close": 35.35, "volume": 67239260.0}, {"date": "2020-04-13", "close": 35.4, "volume": 38193420.0}, {"date": "2020-04-14", "close": 36.21, "volume": 52817420.0}, {"date": "2020-04-15", "close": 35.28, "volume": 60775470.0}, {"date": "2020-04-16", "close": 35.47, "volume": 37215110.0}, {"date": "2020-04-17", "close": 36.26, "volume": 40870250.0}, {"date": "2020-04-20", "close": 35.8, "volume": 44402670.0}, {"date": "2020-04-21", "close": 34.81, "volume": 46166680.0}, {"date": "2020-04-22", "close": 35.76, "volume": 37455870.0}, {"date": "2020-04-23", "close": 35.63, "volume": 40733110.0}, {"date": "2020-04-24", "close": 35.58, "volume": 30553940.0}, {"date": "2020-04-27", "close": 36.3, "volume": 30617350.0}, {"date": "2020-04-28", "close": 36.37, "volume": 34463920.0}, {"date": "2020-04-29", "close": 37.43, "volume": 45483070.0}, {"date": "2020-04-30", "close": 36.64, "volume": 59181730.0}, {"date": "2020-05-01", "close": 35.32, "volume": 56828980.0}, {"date": "2020-05-04", "close": 35.7, "volume": 37036200.0}, {"date": "2020-05-05", "close": 35.9, "volume": 41772740.0}, {"date": "2020-05-06", "close": 35.79, "volume": 36584460.0}, {"date": "2020-05-07", "close": 36.08, "volume": 36885440.0}, {"date": "2020-05-08", "close": 36.84, "volume": 60613600.0}, {"date": "2020-05-11", "close": 36.6, "volume": 31053700.0}, {"date": "2020-05-12", "close": 36.46, "volume": 49641420.0}, {"date": "2020-05-13", "close": 36.39, "volume": 55002890.0}, {"date": "2020-05-14", "close": 36.53, "volume": 58633690.0}, {"date": "2020-05-15", "close": 36.03, "volume": 40401990.0}, {"date": "2020-05-18", "close": 37.44, "volume": 47488160.0}, {"date": "2020-05-19", "close": 37.14, "volume": 36152590.0}, {"date": "2020-05-20", "close": 37.63, "volume": 43140510.0}, {"date": "2020-05-21", "close": 37.2, "volume": 42845510.0}, {"date": "2020-05-22", "close": 36.43, "volume": 47354950.0}, {"date": "2020-05-26", "close": 37.23, "volume": 54511250.0}, {"date": "2020-05-27", "close": 37.35, "volume": 47182420.0}, {"date": "2020-05-28", "close": 37.09, "volume": 53396100.0}, {"date": "2020-05-29", "close": 37.73, "volume": 63740740.0}, {"date": "2020-06-01", "close": 38.6, "volume": 49360710.0}, {"date": "2020-06-02", "close": 39.52, "volume": 54010480.0}, {"date": "2020-06-03", "close": 40.44, "volume": 60769340.0}, {"date": "2020-06-04", "close": 39.87, "volume": 50969340.0}, {"date": "2020-06-05", "close": 40.92, "volume": 52467920.0}, {"date": "2020-06-08", "close": 41.17, "volume": 39777060.0}, {"date": "2020-06-09", "close": 40.89, "volume": 44389770.0}, {"date": "2020-06-10", "close": 41.19, "volume": 81172710.0}, {"date": "2020-06-11", "close": 39.04, "volume": 91271390.0}, {"date": "2020-06-12", "close": 39.87, "volume": 73779520.0}, {"date": "2020-06-15", "close": 39.28, "volume": 76869650.0}, {"date": "2020-06-16", "close": 39.53, "volume": 79638030.0}, {"date": "2020-06-17", "close": 39.91, "volume": 61471150.0}, {"date": "2020-06-18", "close": 39.93, "volume": 48131410.0}, {"date": "2020-06-19", "close": 39.92, "volume": 72411350.0}, {"date": "2020-06-22", "close": 40.41, "volume": 39024210.0}, {"date": "2020-06-23", "close": 40.8, "volume": 32995810.0}, {"date": "2020-06-24", "close": 40.26, "volume": 51150250.0}, {"date": "2020-06-25", "close": 40.43, "volume": 48198960.0}, {"date": "2020-06-26", "close": 39.94, "volume": 53901480.0}, {"date": "2020-06-29", "close": 40.12, "volume": 34712670.0}, {"date": "2020-06-30", "close": 39.99, "volume": 67644620.0}, {"date": "2020-07-01", "close": 40.44, "volume": 51766170.0}, {"date": "2020-07-02", "close": 41.36, "volume": 42240180.0}, {"date": "2020-07-06", "close": 43.14, "volume": 69159910.0}, {"date": "2020-07-07", "close": 42.42, "volume": 34004170.0}, {"date": "2020-07-08", "close": 43.52, "volume": 42278150.0}, {"date": "2020-07-09", "close": 43.52, "volume": 64950430.0}, {"date": "2020-07-10", "close": 43.24, "volume": 45293850.0}, {"date": "2020-07-13", "close": 42.95, "volume": 47039640.0}, {"date": "2020-07-14", "close": 43.01, "volume": 56528030.0}, {"date": "2020-07-15", "close": 43.14, "volume": 48309080.0}, {"date": "2020-07-16", "close": 42.53, "volume": 36511980.0}, {"date": "2020-07-17", "close": 42.77, "volume": 40912970.0}, {"date": "2020-07-20", "close": 43.32, "volume": 23319270.0}, {"date": "2020-07-21", "close": 43.72, "volume": 44423420.0}, {"date": "2020-07-22", "close": 43.53, "volume": 31232170.0}, {"date": "2020-07-23", "close": 43.18, "volume": 39243610.0}, {"date": "2020-07-24", "close": 43.14, "volume": 30184760.0}, {"date": "2020-07-27", "close": 43.81, "volume": 39112170.0}, {"date": "2020-07-28", "close": 43.45, "volume": 31219090.0}, {"date": "2020-07-29", "close": 44.15, "volume": 37830930.0}, {"date": "2020-07-30", "close": 43.59, "volume": 47900310.0}, {"date": "2020-07-31", "close": 43.29, "volume": 62457740.0}, {"date": "2020-08-03", "close": 43.59, "volume": 30603770.0}, {"date": "2020-08-04", "close": 44.17, "volume": 40597390.0}, {"date": "2020-08-05", "close": 44.65, "volume": 36771100.0}, {"date": "2020-08-06", "close": 44.79, "volume": 33523690.0}, {"date": "2020-08-07", "close": 43.87, "volume": 35759270.0}, {"date": "2020-08-10", "close": 43.98, "volume": 26964730.0}, {"date": "2020-08-11", "close": 43.86, "volume": 34166430.0}, {"date": "2020-08-12", "close": 44.45, "volume": 30741320.0}, {"date": "2020-08-13", "close": 44.32, "volume": 26509220.0}, {"date": "2020-08-14", "close": 44.24, "volume": 24593860.0}, {"date": "2020-08-17", "close": 44.8, "volume": 26422330.0}, {"date": "2020-08-18", "close": 44.75, "volume": 34464940.0}, {"date": "2020-08-19", "close": 44.2, "volume": 28391130.0}, {"date": "2020-08-20", "close": 44.06, "volume": 38399470.0}, {"date": "2020-08-21", "close": 44.28, "volume": 34658130.0}, {"date": "2020-08-24", "close": 44.77, "volume": 26576630.0}, {"date": "2020-08-25", "close": 45.22, "volume": 27608360.0}, {"date": "2020-08-26", "close": 45.34, "volume": 31465270.0}, {"date": "2020-08-27", "close": 44.96, "volume": 31947440.0}, {"date": "2020-08-28", "close": 45.55, "volume": 24151750.0}, {"date": "2020-08-31", "close": 44.54, "volume": 52790020.0}, {"date": "2020-09-01", "close": 45.3, "volume": 34212360.0}, {"date": "2020-09-02", "close": 45.18, "volume": 50638430.0}, {"date": "2020-09-03", "close": 44.32, "volume": 82433300.0}, {"date": "2020-09-04", "close": 44.34, "volume": 62284850.0}, {"date": "2020-09-08", "close": 43.57, "volume": 50051350.0}, {"date": "2020-09-09", "close": 44.22, "volume": 49010480.0}, {"date": "2020-09-10", "close": 43.51, "volume": 54276170.0}, {"date": "2020-09-11", "close": 43.93, "volume": 49400720.0}, {"date": "2020-09-14", "close": 44.64, "volume": 38892310.0}, {"date": "2020-09-15", "close": 45.11, "volume": 30541000.0}, {"date": "2020-09-16", "close": 45.05, "volume": 38180410.0}, {"date": "2020-09-17", "close": 44.87, "volume": 38231120.0}, {"date": "2020-09-18", "close": 44.52, "volume": 34270520.0}, {"date": "2020-09-21", "close": 44.11, "volume": 42901540.0}, {"date": "2020-09-22", "close": 43.78, "volume": 44883950.0}, {"date": "2020-09-23", "close": 43.1, "volume": 40836950.0}, {"date": "2020-09-24", "close": 42.9, "volume": 46493840.0}, {"date": "2020-09-25", "close": 42.94, "volume": 44165700.0}, {"date": "2020-09-28", "close": 43.42, "volume": 45528490.0}, {"date": "2020-09-29", "close": 43.39, "volume": 25333160.0}, {"date": "2020-09-30", "close": 44.09, "volume": 48674280.0}, {"date": "2020-10-01", "close": 44.5, "volume": 51521060.0}, {"date": "2020-10-02", "close": 43.99, "volume": 32647060.0}, {"date": "2020-10-05", "close": 44.58, "volume": 36059120.0}, {"date": "2020-10-06", "close": 44.66, "volume": 43464760.0}, {"date": "2020-10-07", "close": 45.15, "volume": 45691050.0}, {"date": "2020-10-08", "close": 45.52, "volume": 29670160.0}, {"date": "2020-10-09", "close": 45.83, "volume": 31902150.0}, {"date": "2020-10-12", "close": 46.23, "volume": 40037700.0}, {"date": "2020-10-13", "close": 46.04, "volume": 35584960.0}, {"date": "2020-10-14", "close": 45.73, "volume": 42300460.0}, {"date": "2020-10-15", "close": 45.4, "volume": 41126350.0}, {"date": "2020-10-16", "close": 45.56, "volume": 31611530.0}, {"date": "2020-10-19", "close": 45.43, "volume": 30869540.0}, {"date": "2020-10-20", "close": 45.93, "volume": 51631320.0}, {"date": "2020-10-21", "close": 46.06, "volume": 42909730.0}, {"date": "2020-10-22", "close": 46.05, "volume": 41884140.0}, {"date": "2020-10-23", "close": 46.32, "volume": 36931740.0}, {"date": "2020-10-26", "close": 45.72, "volume": 53574290.0}, {"date": "2020-10-27", "close": 45.92, "volume": 41828640.0}, {"date": "2020-10-28", "close": 44.77, "volume": 67047160.0}, {"date": "2020-10-29", "close": 45.22, "volume": 44763530.0}, {"date": "2020-10-30", "close": 44.71, "volume": 66155380.0}, {"date": "2020-11-02", "close": 45.28, "volume": 51001570.0}, {"date": "2020-11-03", "close": 45.48, "volume": 49744330.0}, {"date": "2020-11-04", "close": 46.91, "volume": 81110200.0}, {"date": "2020-11-05", "close": 47.71, "volume": 78029320.0}, {"date": "2020-11-06", "close": 47.93, "volume": 57353250.0}, {"date": "2020-11-09", "close": 48.26, "volume": 74889430.0}, {"date": "2020-11-10", "close": 47.71, "volume": 68735570.0}, {"date": "2020-11-11", "close": 48.02, "volume": 46272030.0}, {"date": "2020-11-12", "close": 47.66, "volume": 41294750.0}, {"date": "2020-11-13", "close": 48.33, "volume": 48158680.0}, {"date": "2020-11-16", "close": 48.93, "volume": 63565900.0}, {"date": "2020-11-17", "close": 48.88, "volume": 34661640.0}, {"date": "2020-11-18", "close": 48.71, "volume": 32343460.0}, {"date": "2020-11-19", "close": 48.79, "volume": 27523990.0}, {"date": "2020-11-20", "close": 49.06, "volume": 35261020.0}, {"date": "2020-11-23", "close": 49.19, "volume": 38982060.0}, {"date": "2020-11-24", "close": 49.85, "volume": 39282600.0}, {"date": "2020-11-25", "close": 49.57, "volume": 47357990.0}, {"date": "2020-11-27", "close": 50.04, "volume": 27040330.0}, {"date": "2020-11-30", "close": 48.73, "volume": 60622760.0}, {"date": "2020-12-01", "close": 49.69, "volume": 50376590.0}, {"date": "2020-12-02", "close": 49.76, "volume": 42826160.0}, {"date": "2020-12-03", "close": 50.33, "volume": 61408280.0}, {"date": "2020-12-04", "close": 50.85, "volume": 42230870.0}, {"date": "2020-12-07", "close": 50.85, "volume": 43115110.0}, {"date": "2020-12-08", "close": 50.87, "volume": 28632560.0}, {"date": "2020-12-09", "close": 50.43, "volume": 40762600.0}, {"date": "2020-12-10", "close": 51.08, "volume": 36032000.0}, {"date": "2020-12-11", "close": 50.72, "volume": 38034370.0}, {"date": "2020-12-14", "close": 49.94, "volume": 34407160.0}, {"date": "2020-12-15", "close": 50.48, "volume": 39347060.0}, {"date": "2020-12-16", "close": 50.72, "volume": 38114250.0}, {"date": "2020-12-17", "close": 51.05, "volume": 36323850.0}, {"date": "2020-12-18", "close": 50.99, "volume": 47662780.0}, {"date": "2020-12-21", "close": 50.24, "volume": 48558420.0}, {"date": "2020-12-22", "close": 49.84, "volume": 35232650.0}, {"date": "2020-12-23", "close": 50.35, "volume": 36469440.0}, {"date": "2020-12-24", "close": 50.13, "volume": 20688960.0}, {"date": "2020-12-28", "close": 50.27, "volume": 26906050.0}, {"date": "2020-12-29", "close": 51.02, "volume": 41965920.0}, {"date": "2020-12-30", "close": 51.7, "volume": 35759460.0}, {"date": "2020-12-31", "close": 51.67, "volume": 35680190.0}, {"date": "2021-01-04", "close": 52.0, "volume": 48201260.0}, {"date": "2021-01-05", "close": 53.25, "volume": 53358000.0}, {"date": "2021-01-06", "close": 52.8, "volume": 56418740.0}, {"date": "2021-01-07", "close": 53.3, "volume": 41031310.0}, {"date": "2021-01-08", "close": 54.71, "volume": 76024500.0}, {"date": "2021-01-11", "close": 53.97, "volume": 40816550.0}, {"date": "2021-01-12", "close": 54.5, "volume": 47570550.0}, {"date": "2021-01-13", "close": 54.62, "volume": 33561160.0}, {"date": "2021-01-14", "close": 55.13, "volume": 38837180.0}, {"date": "2021-01-15", "close": 54.35, "volume": 58518980.0}, {"date": "2021-01-19", "close": 55.25, "volume": 50429310.0}, {"date": "2021-01-20", "close": 56.22, "volume": 38832500.0}, {"date": "2021-01-21", "close": 56.32, "volume": 31457540.0}, {"date": "2021-01-22", "close": 55.83, "volume": 48224130.0}, {"date": "2021-01-25", "close": 56.25, "volume": 50793680.0}, {"date": "2021-01-26", "close": 55.84, "volume": 32282990.0}, {"date": "2021-01-27", "close": 54.29, "volume": 45279680.0}, {"date": "2021-01-28", "close": 54.67, "volume": 38054960.0}, {"date": "2021-01-29", "close": 53.31, "volume": 57657830.0}, {"date": "2021-02-01", "close": 54.75, "volume": 51427030.0}, {"date": "2021-02-02", "close": 55.46, "volume": 33172490.0}, {"date": "2021-02-03", "close": 55.74, "volume": 32363190.0}, {"date": "2021-02-04", "close": 55.76, "volume": 40161850.0}, {"date": "2021-02-05", "close": 56.24, "volume": 24242260.0}, {"date": "2021-02-08", "close": 56.34, "volume": 21606010.0}, {"date": "2021-02-09", "close": 56.94, "volume": 27200070.0}, {"date": "2021-02-10", "close": 57.14, "volume": 30531210.0}, {"date": "2021-02-11", "close": 57.75, "volume": 48874970.0}, {"date": "2021-02-12", "close": 57.8, "volume": 28400380.0}, {"date": "2021-02-16", "close": 57.94, "volume": 34953990.0}, {"date": "2021-02-17", "close": 57.96, "volume": 37791760.0}, {"date": "2021-02-18", "close": 57.16, "volume": 46120980.0}, {"date": "2021-02-19", "close": 57.53, "volume": 39809790.0}, {"date": "2021-02-22", "close": 55.84, "volume": 46925480.0}, {"date": "2021-02-23", "close": 56.09, "volume": 40316190.0}, {"date": "2021-02-24", "close": 55.73, "volume": 36631310.0}, {"date": "2021-02-25", "close": 54.46, "volume": 50895180.0}, {"date": "2021-02-26", "close": 53.73, "volume": 68933550.0}, {"date": "2021-03-01", "close": 55.17, "volume": 53424690.0}, {"date": "2021-03-02", "close": 54.63, "volume": 38533930.0}, {"date": "2021-03-03", "close": 54.52, "volume": 43013590.0}, {"date": "2021-03-04", "close": 53.25, "volume": 70653830.0}, {"date": "2021-03-05", "close": 53.83, "volume": 64018450.0}, {"date": "2021-03-08", "close": 52.38, "volume": 54120610.0}, {"date": "2021-03-09", "close": 53.53, "volume": 42450080.0}, {"date": "2021-03-10", "close": 53.29, "volume": 42853870.0}, {"date": "2021-03-11", "close": 54.97, "volume": 57247150.0}, {"date": "2021-03-12", "close": 53.99, "volume": 41559760.0}, {"date": "2021-03-15", "close": 54.12, "volume": 32448550.0}, {"date": "2021-03-16", "close": 54.35, "volume": 41261590.0}, {"date": "2021-03-17", "close": 54.42, "volume": 57032360.0}, {"date": "2021-03-18", "close": 53.42, "volume": 49207980.0}, {"date": "2021-03-19", "close": 54.08, "volume": 60265700.0}, {"date": "2021-03-22", "close": 53.92, "volume": 24860400.0}, {"date": "2021-03-23", "close": 52.89, "volume": 40356400.0}, {"date": "2021-03-24", "close": 51.68, "volume": 45315420.0}, {"date": "2021-03-25", "close": 51.92, "volume": 73684610.0}, {"date": "2021-03-26", "close": 53.27, "volume": 142402800.0}, {"date": "2021-03-29", "close": 52.9, "volume": 51309470.0}, {"date": "2021-03-30", "close": 53.07, "volume": 44414330.0}, {"date": "2021-03-31", "close": 53.34, "volume": 38807490.0}, {"date": "2021-04-01", "close": 53.86, "volume": 44592740.0}, {"date": "2021-04-05", "close": 54.07, "volume": 30891730.0}, {"date": "2021-04-06", "close": 54.37, "volume": 31509150.0}, {"date": "2021-04-07", "close": 53.57, "volume": 47888150.0}, {"date": "2021-04-08", "close": 54.01, "volume": 50373110.0}, {"date": "2021-04-09", "close": 53.55, "volume": 35808310.0}, {"date": "2021-04-12", "close": 53.23, "volume": 30046140.0}, {"date": "2021-04-13", "close": 53.45, "volume": 33697890.0}, {"date": "2021-04-14", "close": 53.72, "volume": 27449540.0}, {"date": "2021-04-15", "close": 54.21, "volume": 42621960.0}, {"date": "2021-04-16", "close": 54.35, "volume": 32031330.0}, {"date": "2021-04-19", "close": 54.15, "volume": 34318550.0}, {"date": "2021-04-20", "close": 53.71, "volume": 27732790.0}, {"date": "2021-04-21", "close": 54.04, "volume": 33407560.0}, {"date": "2021-04-22", "close": 53.85, "volume": 39452060.0}, {"date": "2021-04-23", "close": 54.63, "volume": 27062930.0}, {"date": "2021-04-26", "close": 54.7, "volume": 26805180.0}, {"date": "2021-04-27", "close": 54.67, "volume": 25563390.0}, {"date": "2021-04-28", "close": 55.08, "volume": 37380980.0}, {"date": "2021-04-29", "close": 54.95, "volume": 36617100.0}, {"date": "2021-04-30", "close": 53.98, "volume": 46299930.0}, {"date": "2021-05-03", "close": 53.98, "volume": 20627950.0}, {"date": "2021-05-04", "close": 53.37, "volume": 38634820.0}, {"date": "2021-05-05", "close": 53.62, "volume": 16731920.0}, {"date": "2021-05-06", "close": 54.13, "volume": 29454310.0}, {"date": "2021-05-07", "close": 54.69, "volume": 41590550.0}, {"date": "2021-05-10", "close": 53.71, "volume": 40686940.0}, {"date": "2021-05-11", "close": 53.56, "volume": 37374270.0}, {"date": "2021-05-12", "close": 52.08, "volume": 53632890.0}, {"date": "2021-05-13", "close": 52.01, "volume": 42935500.0}, {"date": "2021-05-14", "close": 52.95, "volume": 40363000.0}, {"date": "2021-05-17", "close": 52.9, "volume": 23169220.0}, {"date": "2021-05-18", "close": 53.61, "volume": 32405560.0}, {"date": "2021-05-19", "close": 53.45, "volume": 46284090.0}, {"date": "2021-05-20", "close": 53.76, "volume": 33273040.0}, {"date": "2021-05-21", "close": 53.14, "volume": 39111020.0}, {"date": "2021-05-24", "close": 53.58, "volume": 22406820.0}, {"date": "2021-05-25", "close": 54.11, "volume": 40993680.0}, {"date": "2021-05-26", "close": 54.51, "volume": 26984840.0}, {"date": "2021-05-27", "close": 54.52, "volume": 35598900.0}, {"date": "2021-05-28", "close": 54.87, "volume": 43730270.0}, {"date": "2021-06-01", "close": 56.0, "volume": 41656080.0}, {"date": "2021-06-02", "close": 56.09, "volume": 24532460.0}, {"date": "2021-06-03", "close": 55.49, "volume": 40790470.0}, {"date": "2021-06-04", "close": 55.99, "volume": 29038050.0}, {"date": "2021-06-07", "close": 55.71, "volume": 24830480.0}, {"date": "2021-06-08", "close": 55.44, "volume": 38113850.0}, {"date": "2021-06-09", "close": 55.28, "volume": 30916920.0}, {"date": "2021-06-10", "close": 55.48, "volume": 28571090.0}, {"date": "2021-06-11", "close": 55.29, "volume": 28375690.0}, {"date": "2021-06-14", "close": 55.44, "volume": 26421440.0}, {"date": "2021-06-15", "close": 55.06, "volume": 34121410.0}, {"date": "2021-06-16", "close": 54.31, "volume": 44138310.0}, {"date": "2021-06-17", "close": 54.61, "volume": 27847210.0}, {"date": "2021-06-18", "close": 54.23, "volume": 42443620.0}, {"date": "2021-06-21", "close": 54.46, "volume": 26977430.0}, {"date": "2021-06-22", "close": 54.21, "volume": 35862640.0}, {"date": "2021-06-23", "close": 54.54, "volume": 26049150.0}, {"date": "2021-06-24", "close": 55.04, "volume": 20096390.0}, {"date": "2021-06-25", "close": 55.5, "volume": 24992360.0}, {"date": "2021-06-28", "close": 55.55, "volume": 22644850.0}, {"date": "2021-06-29", "close": 55.51, "volume": 18308800.0}, {"date": "2021-06-30", "close": 55.15, "volume": 33223450.0}, {"date": "2021-07-01", "close": 54.84, "volume": 27478510.0}, {"date": "2021-07-02", "close": 54.78, "volume": 24289140.0}, {"date": "2021-07-06", "close": 53.82, "volume": 38127090.0}, {"date": "2021-07-07", "close": 53.76, "volume": 25651660.0}, {"date": "2021-07-08", "close": 52.64, "volume": 45146380.0}, {"date": "2021-07-09", "close": 53.55, "volume": 28860480.0}, {"date": "2021-07-12", "close": 53.6, "volume": 22116120.0}, {"date": "2021-07-13", "close": 53.65, "volume": 29025500.0}, {"date": "2021-07-14", "close": 53.88, "volume": 19739570.0}, {"date": "2021-07-15", "close": 54.01, "volume": 33310580.0}, {"date": "2021-07-16", "close": 53.59, "volume": 23386330.0}, {"date": "2021-07-19", "close": 52.69, "volume": 33737930.0}, {"date": "2021-07-20", "close": 52.86, "volume": 37946030.0}, {"date": "2021-07-21", "close": 53.2, "volume": 24101370.0}, {"date": "2021-07-22", "close": 53.3, "volume": 27160840.0}, {"date": "2021-07-23", "close": 52.51, "volume": 31210480.0}, {"date": "2021-07-26", "close": 51.51, "volume": 43701370.0}, {"date": "2021-07-27", "close": 50.47, "volume": 73640740.0}, {"date": "2021-07-28", "close": 51.84, "volume": 56446160.0}, {"date": "2021-07-29", "close": 52.1, "volume": 43339410.0}, {"date": "2021-07-30", "close": 51.6, "volume": 59797100.0}, {"date": "2021-08-02", "close": 51.97, "volume": 40234750.0}, {"date": "2021-08-03", "close": 52.19, "volume": 30589880.0}, {"date": "2021-08-04", "close": 52.46, "volume": 32586560.0}, {"date": "2021-08-05", "close": 52.38, "volume": 15941750.0}, {"date": "2021-08-06", "close": 51.94, "volume": 36049470.0}, {"date": "2021-08-09", "close": 52.11, "volume": 24062260.0}, {"date": "2021-08-10", "close": 52.18, "volume": 15222570.0}, {"date": "2021-08-11", "close": 52.32, "volume": 22374790.0}, {"date": "2021-08-12", "close": 51.86, "volume": 25748320.0}, {"date": "2021-08-13", "close": 51.73, "volume": 28396160.0}, {"date": "2021-08-16", "close": 51.26, "volume": 46229640.0}, {"date": "2021-08-17", "close": 50.32, "volume": 78463010.0}, {"date": "2021-08-18", "close": 50.4, "volume": 42994830.0}, {"date": "2021-08-19", "close": 49.54, "volume": 63275200.0}, {"date": "2021-08-20", "close": 49.5, "volume": 44682070.0}, {"date": "2021-08-23", "close": 50.25, "volume": 45453900.0}, {"date": "2021-08-24", "close": 51.39, "volume": 51292040.0}, {"date": "2021-08-25", "close": 51.45, "volume": 25272820.0}, {"date": "2021-08-26", "close": 50.96, "volume": 29030580.0}, {"date": "2021-08-27", "close": 51.59, "volume": 32971360.0}, {"date": "2021-08-30", "close": 51.7, "volume": 18519020.0}, {"date": "2021-08-31", "close": 52.41, "volume": 43226800.0}, {"date": "2021-09-01", "close": 53.08, "volume": 35980480.0}, {"date": "2021-09-02", "close": 52.84, "volume": 24988570.0}, {"date": "2021-09-03", "close": 53.12, "volume": 21313230.0}, {"date": "2021-09-07", "close": 53.43, "volume": 33509830.0}, {"date": "2021-09-08", "close": 52.65, "volume": 53397950.0}, {"date": "2021-09-09", "close": 52.55, "volume": 34707140.0}, {"date": "2021-09-10", "close": 52.49, "volume": 40329330.0}, {"date": "2021-09-13", "close": 52.63, "volume": 35318350.0}, {"date": "2021-09-14", "close": 52.19, "volume": 35994380.0}, {"date": "2021-09-15", "close": 52.18, "volume": 38735130.0}, {"date": "2021-09-16", "close": 51.59, "volume": 43721340.0}, {"date": "2021-09-17", "close": 51.37, "volume": 45481420.0}, {"date": "2021-09-20", "close": 49.99, "volume": 52798160.0}, {"date": "2021-09-21", "close": 50.36, "volume": 39347380.0}, {"date": "2021-09-22", "close": 50.99, "volume": 46189180.0}, {"date": "2021-09-23", "close": 51.39, "volume": 27138380.0}, {"date": "2021-09-24", "close": 50.78, "volume": 29743500.0}, {"date": "2021-09-27", "close": 51.11, "volume": 31181730.0}, {"date": "2021-09-28", "close": 50.45, "volume": 44156320.0}, {"date": "2021-09-29", "close": 49.98, "volume": 43140610.0}, {"date": "2021-09-30", "close": 50.38, "volume": 66460130.0}, {"date": "2021-10-01", "close": 50.33, "volume": 45259230.0}, {"date": "2021-10-04", "close": 49.59, "volume": 43597130.0}, {"date": "2021-10-05", "close": 49.94, "volume": 28762190.0}, {"date": "2021-10-06", "close": 49.66, "volume": 57466030.0}, {"date": "2021-10-07", "close": 50.63, "volume": 60345110.0}, {"date": "2021-10-08", "close": 50.82, "volume": 24990620.0}, {"date": "2021-10-11", "close": 50.72, "volume": 26808290.0}, {"date": "2021-10-12", "close": 50.46, "volume": 29309410.0}, {"date": "2021-10-13", "close": 51.16, "volume": 35305570.0}, {"date": "2021-10-14", "close": 51.32, "volume": 23980890.0}, {"date": "2021-10-15", "close": 51.94, "volume": 41223760.0}, {"date": "2021-10-18", "close": 51.81, "volume": 26239130.0}, {"date": "2021-10-19", "close": 52.5, "volume": 40639870.0}, {"date": "2021-10-20", "close": 52.49, "volume": 27540290.0}, {"date": "2021-10-21", "close": 52.15, "volume": 35403970.0}, {"date": "2021-10-22", "close": 52.04, "volume": 51230950.0}, {"date": "2021-10-25", "close": 52.31, "volume": 32479910.0}, {"date": "2021-10-26", "close": 52.04, "volume": 32195250.0}, {"date": "2021-10-27", "close": 51.62, "volume": 32422140.0}, {"date": "2021-10-28", "close": 51.67, "volume": 27363500.0}, {"date": "2021-10-29", "close": 50.92, "volume": 51488870.0}, {"date": "2021-11-01", "close": 51.32, "volume": 31197440.0}, {"date": "2021-11-02", "close": 50.86, "volume": 34098050.0}, {"date": "2021-11-03", "close": 51.1, "volume": 49350820.0}, {"date": "2021-11-04", "close": 50.98, "volume": 23722440.0}, {"date": "2021-11-05", "close": 50.92, "volume": 23969880.0}, {"date": "2021-11-08", "close": 51.39, "volume": 23735310.0}, {"date": "2021-11-09", "close": 51.19, "volume": 28482150.0}, {"date": "2021-11-10", "close": 50.98, "volume": 36032560.0}, {"date": "2021-11-11", "close": 51.86, "volume": 55636790.0}, {"date": "2021-11-12", "close": 52.0, "volume": 31956190.0}, {"date": "2021-11-15", "close": 51.83, "volume": 31610660.0}, {"date": "2021-11-16", "close": 51.9, "volume": 32899230.0}, {"date": "2021-11-17", "close": 51.63, "volume": 22601920.0}, {"date": "2021-11-18", "close": 51.0, "volume": 36719870.0}, {"date": "2021-11-19", "close": 50.92, "volume": 36975740.0}, {"date": "2021-11-22", "close": 50.51, "volume": 37116190.0}, {"date": "2021-11-23", "close": 50.46, "volume": 38638440.0}, {"date": "2021-11-24", "close": 50.39, "volume": 32810650.0}, {"date": "2021-11-26", "close": 48.7, "volume": 58023260.0}, {"date": "2021-11-29", "close": 48.89, "volume": 44405050.0}, {"date": "2021-11-30", "close": 48.84, "volume": 81647460.0}, {"date": "2021-12-01", "close": 49.02, "volume": 52674810.0}, {"date": "2021-12-02", "close": 49.62, "volume": 73971370.0}, {"date": "2021-12-03", "close": 48.92, "volume": 79115060.0}, {"date": "2021-12-06", "close": 49.3, "volume": 54871290.0}, {"date": "2021-12-07", "close": 50.08, "volume": 51825040.0}, {"date": "2021-12-08", "close": 50.28, "volume": 38176510.0}, {"date": "2021-12-09", "close": 50.04, "volume": 36476040.0}, {"date": "2021-12-10", "close": 50.08, "volume": 42011280.0}, {"date": "2021-12-13", "close": 48.59, "volume": 50773410.0}, {"date": "2021-12-14", "close": 48.48, "volume": 42023900.0}, {"date": "2021-12-15", "close": 48.34, "volume": 57129090.0}, {"date": "2021-12-16", "close": 48.4, "volume": 60401130.0}, {"date": "2021-12-17", "close": 48.16, "volume": 55498590.0}, {"date": "2021-12-20", "close": 47.44, "volume": 40091660.0}, {"date": "2021-12-21", "close": 48.24, "volume": 31786880.0}, {"date": "2021-12-22", "close": 48.47, "volume": 27630850.0}, {"date": "2021-12-23", "close": 48.72, "volume": 22174440.0}, {"date": "2021-12-27", "close": 48.94, "volume": 27012670.0}, {"date": "2021-12-28", "close": 48.78, "volume": 24529840.0}, {"date": "2021-12-29", "close": 48.56, "volume": 27939160.0}, {"date": "2021-12-30", "close": 49.09, "volume": 34900270.0}, {"date": "2021-12-31", "close": 48.85, "volume": 30439060.0}, {"date": "2022-01-03", "close": 49.2, "volume": 27572710.0}, {"date": "2022-01-04", "close": 49.03, "volume": 24579520.0}, {"date": "2022-01-05", "close": 48.23, "volume": 46425130.0}, {"date": "2022-01-06", "close": 48.45, "volume": 34288710.0}, {"date": "2022-01-07", "close": 48.89, "volume": 32641000.0}, {"date": "2022-01-10", "close": 48.89, "volume": 43581750.0}, {"date": "2022-01-11", "close": 50.02, "volume": 57536370.0}, {"date": "2022-01-12", "close": 50.85, "volume": 56499120.0}, {"date": "2022-01-13", "close": 50.13, "volume": 33229010.0}, {"date": "2022-01-14", "close": 50.11, "volume": 40642300.0}, {"date": "2022-01-18", "close": 49.22, "volume": 45012850.0}, {"date": "2022-01-19", "close": 49.43, "volume": 43998140.0}, {"date": "2022-01-20", "close": 49.72, "volume": 58279460.0}, {"date": "2022-01-21", "close": 49.0, "volume": 59673810.0}, {"date": "2022-01-24", "close": 48.31, "volume": 87788430.0}, {"date": "2022-01-25", "close": 48.22, "volume": 54804130.0}, {"date": "2022-01-26", "close": 47.61, "volume": 55516740.0}, {"date": "2022-01-27", "close": 47.06, "volume": 61064010.0}, {"date": "2022-01-28", "close": 47.29, "volume": 48799310.0}, {"date": "2022-01-31", "close": 48.84, "volume": 65614890.0}, {"date": "2022-02-01", "close": 49.14, "volume": 50158020.0}, {"date": "2022-02-02", "close": 49.06, "volume": 35128100.0}, {"date": "2022-02-03", "close": 48.54, "volume": 38246760.0}, {"date": "2022-02-04", "close": 48.66, "volume": 36644190.0}, {"date": "2022-02-07", "close": 48.56, "volume": 31917110.0}, {"date": "2022-02-08", "close": 49.03, "volume": 25562310.0}, {"date": "2022-02-09", "close": 49.8, "volume": 40082910.0}, {"date": "2022-02-10", "close": 49.47, "volume": 55440720.0}, {"date": "2022-02-11", "close": 48.72, "volume": 53838300.0}, {"date": "2022-02-14", "close": 48.38, "volume": 59439820.0}, {"date": "2022-02-15", "close": 49.43, "volume": 32939340.0}, {"date": "2022-02-16", "close": 49.79, "volume": 47236830.0}, {"date": "2022-02-17", "close": 49.21, "volume": 41245310.0}, {"date": "2022-02-18", "close": 48.72, "volume": 41312340.0}, {"date": "2022-02-22", "close": 48.03, "volume": 60704500.0}, {"date": "2022-02-23", "close": 47.47, "volume": 38873700.0}, {"date": "2022-02-24", "close": 46.49, "volume": 95679510.0}, {"date": "2022-02-25", "close": 47.35, "volume": 58887870.0}, {"date": "2022-02-28", "close": 46.73, "volume": 79366590.0}, {"date": "2022-03-01", "close": 46.11, "volume": 72297340.0}, {"date": "2022-03-02", "close": 46.19, "volume": 61858700.0}, {"date": "2022-03-03", "close": 45.54, "volume": 57514130.0}, {"date": "2022-03-04", "close": 44.62, "volume": 68351790.0}, {"date": "2022-03-07", "close": 42.95, "volume": 77557700.0}, {"date": "2022-03-08", "close": 43.09, "volume": 90831470.0}, {"date": "2022-03-09", "close": 44.31, "volume": 59840920.0}, {"date": "2022-03-10", "close": 43.48, "volume": 59158300.0}, {"date": "2022-03-11", "close": 42.57, "volume": 72846780.0}, {"date": "2022-03-14", "close": 41.54, "volume": 85651000.0}, {"date": "2022-03-15", "close": 41.6, "volume": 85987470.0}, {"date": "2022-03-16", "close": 44.95, "volume": 134225700.0}, {"date": "2022-03-17", "close": 44.72, "volume": 80743560.0}, {"date": "2022-03-18", "close": 45.36, "volume": 77755140.0}, {"date": "2022-03-21", "close": 44.66, "volume": 58558710.0}, {"date": "2022-03-22", "close": 45.47, "volume": 61380890.0}, {"date": "2022-03-23", "close": 45.17, "volume": 76986660.0}, {"date": "2022-03-24", "close": 45.41, "volume": 52016600.0}, {"date": "2022-03-25", "close": 45.05, "volume": 39294480.0}, {"date": "2022-03-28", "close": 45.2, "volume": 49756950.0}, {"date": "2022-03-29", "close": 45.97, "volume": 54088180.0}, {"date": "2022-03-30", "close": 45.84, "volume": 57717400.0}, {"date": "2022-03-31", "close": 45.15, "volume": 74448370.0}, {"date": "2022-04-01", "close": 45.9, "volume": 54193650.0}, {"date": "2022-04-04", "close": 46.71, "volume": 48057670.0}, {"date": "2022-04-05", "close": 45.85, "volume": 45058140.0}, {"date": "2022-04-06", "close": 45.25, "volume": 56877140.0}, {"date": "2022-04-07", "close": 44.89, "volume": 38954960.0}, {"date": "2022-04-08", "close": 44.93, "volume": 41263440.0}, {"date": "2022-04-11", "close": 44.37, "volume": 47878170.0}, {"date": "2022-04-12", "close": 44.23, "volume": 41815160.0}, {"date": "2022-04-13", "close": 44.81, "volume": 33529440.0}, {"date": "2022-04-14", "close": 44.23, "volume": 38915070.0}, {"date": "2022-04-18", "close": 44.08, "volume": 29106460.0}, {"date": "2022-04-19", "close": 43.86, "volume": 40066440.0}, {"date": "2022-04-20", "close": 43.6, "volume": 36373470.0}, {"date": "2022-04-21", "close": 42.76, "volume": 44857420.0}, {"date": "2022-04-22", "close": 42.38, "volume": 68371930.0}, {"date": "2022-04-25", "close": 42.07, "volume": 67643840.0}, {"date": "2022-04-26", "close": 41.15, "volume": 70774630.0}, {"date": "2022-04-27", "close": 41.63, "volume": 61593960.0}, {"date": "2022-04-28", "close": 42.23, "volume": 43769870.0}, {"date": "2022-04-29", "close": 42.38, "volume": 61703930.0}, {"date": "2022-05-02", "close": 42.32, "volume": 55015810.0}, {"date": "2022-05-03", "close": 42.63, "volume": 45593120.0}, {"date": "2022-05-04", "close": 43.09, "volume": 57175250.0}, {"date": "2022-05-05", "close": 41.5, "volume": 63268880.0}, {"date": "2022-05-06", "close": 40.93, "volume": 67425780.0}, {"date": "2022-05-09", "close": 39.75, "volume": 83251550.0}, {"date": "2022-05-10", "close": 39.94, "volume": 69865070.0}, {"date": "2022-05-11", "close": 39.66, "volume": 75198470.0}, {"date": "2022-05-12", "close": 39.4, "volume": 73481270.0}, {"date": "2022-05-13", "close": 40.49, "volume": 49196100.0}, {"date": "2022-05-16", "close": 40.33, "volume": 32424980.0}, {"date": "2022-05-17", "close": 41.32, "volume": 49516430.0}, {"date": "2022-05-18", "close": 40.33, "volume": 53296350.0}, {"date": "2022-05-19", "close": 40.97, "volume": 55163650.0}, {"date": "2022-05-20", "close": 41.14, "volume": 59025370.0}, {"date": "2022-05-23", "close": 41.45, "volume": 36619410.0}, {"date": "2022-05-24", "close": 40.73, "volume": 46400470.0}, {"date": "2022-05-25", "close": 40.93, "volume": 37863220.0}, {"date": "2022-05-26", "close": 41.57, "volume": 51355770.0}, {"date": "2022-05-27", "close": 42.05, "volume": 31262930.0}, {"date": "2022-05-31", "close": 42.64, "volume": 72069010.0}, {"date": "2022-06-01", "close": 42.34, "volume": 40495650.0}, {"date": "2022-06-02", "close": 43.07, "volume": 44322320.0}, {"date": "2022-06-03", "close": 42.37, "volume": 39337080.0}, {"date": "2022-06-06", "close": 42.6, "volume": 43126060.0}, {"date": "2022-06-07", "close": 42.73, "volume": 57455310.0}, {"date": "2022-06-08", "close": 42.96, "volume": 43591830.0}, {"date": "2022-06-09", "close": 41.59, "volume": 53115980.0}, {"date": "2022-06-10", "close": 41.13, "volume": 44176780.0}, {"date": "2022-06-13", "close": 39.69, "volume": 67647030.0}, {"date": "2022-06-14", "close": 40.24, "volume": 58868440.0}, {"date": "2022-06-15", "close": 40.77, "volume": 67577890.0}, {"date": "2022-06-16", "close": 39.52, "volume": 68035840.0}, {"date": "2022-06-17", "close": 39.67, "volume": 63646280.0}, {"date": "2022-06-21", "close": 40.31, "volume": 35943850.0}, {"date": "2022-06-22", "close": 39.59, "volume": 41337940.0}, {"date": "2022-06-23", "close": 39.71, "volume": 44261630.0}, {"date": "2022-06-24", "close": 40.65, "volume": 41176340.0}, {"date": "2022-06-27", "close": 40.7, "volume": 27076380.0}, {"date": "2022-06-28", "close": 40.45, "volume": 31095700.0}, {"date": "2022-06-29", "close": 40.29, "volume": 33969160.0}, {"date": "2022-06-30", "close": 40.1, "volume": 52233180.0}, {"date": "2022-07-01", "close": 39.85, "volume": 44010620.0}, {"date": "2022-07-05", "close": 39.54, "volume": 49452630.0}, {"date": "2022-07-06", "close": 39.3, "volume": 36060280.0}, {"date": "2022-07-07", "close": 40.09, "volume": 56831510.0}, {"date": "2022-07-08", "close": 40.09, "volume": 20993460.0}, {"date": "2022-07-11", "close": 39.02, "volume": 52682480.0}, {"date": "2022-07-12", "close": 38.87, "volume": 24669740.0}, {"date": "2022-07-13", "close": 38.78, "volume": 39415690.0}, {"date": "2022-07-14", "close": 38.43, "volume": 43245370.0}, {"date": "2022-07-15", "close": 38.63, "volume": 44468400.0}, {"date": "2022-07-18", "close": 38.9, "volume": 38982920.0}, {"date": "2022-07-19", "close": 39.54, "volume": 33006250.0}, {"date": "2022-07-20", "close": 39.37, "volume": 38969940.0}, {"date": "2022-07-21", "close": 39.82, "volume": 36814900.0}, {"date": "2022-07-22", "close": 39.42, "volume": 25611770.0}, {"date": "2022-07-25", "close": 39.56, "volume": 21653230.0}, {"date": "2022-07-26", "close": 39.25, "volume": 22891380.0}, {"date": "2022-07-27", "close": 39.98, "volume": 37678900.0}, {"date": "2022-07-28", "close": 40.15, "volume": 37796680.0}, {"date": "2022-07-29", "close": 39.96, "volume": 54050660.0}, {"date": "2022-08-01", "close": 39.62, "volume": 34807950.0}, {"date": "2022-08-02", "close": 39.43, "volume": 41014350.0}, {"date": "2022-08-03", "close": 39.74, "volume": 34939540.0}, {"date": "2022-08-04", "close": 40.02, "volume": 31865160.0}, {"date": "2022-08-05", "close": 40.06, "volume": 28488540.0}, {"date": "2022-08-08", "close": 40.11, "volume": 39088070.0}, {"date": "2022-08-09", "close": 39.96, "volume": 22828560.0}, {"date": "2022-08-10", "close": 40.46, "volume": 27028180.0}, {"date": "2022-08-11", "close": 40.62, "volume": 39235320.0}, {"date": "2022-08-12", "close": 41.05, "volume": 24877880.0}, {"date": "2022-08-15", "close": 40.86, "volume": 29734520.0}, {"date": "2022-08-16", "close": 40.85, "volume": 20906970.0}, {"date": "2022-08-17", "close": 40.68, "volume": 34206680.0}, {"date": "2022-08-18", "close": 40.45, "volume": 30612070.0}, {"date": "2022-08-19", "close": 39.9, "volume": 36042860.0}, {"date": "2022-08-22", "close": 39.55, "volume": 26934140.0}, {"date": "2022-08-23", "close": 39.76, "volume": 33028160.0}, {"date": "2022-08-24", "close": 39.75, "volume": 23561590.0}, {"date": "2022-08-25", "close": 40.61, "volume": 44653070.0}, {"date": "2022-08-26", "close": 40.01, "volume": 41080900.0}, {"date": "2022-08-29", "close": 39.76, "volume": 22689810.0}, {"date": "2022-08-30", "close": 39.29, "volume": 34508590.0}, {"date": "2022-08-31", "close": 39.43, "volume": 37142240.0}, {"date": "2022-09-01", "close": 39.12, "volume": 38353380.0}, {"date": "2022-09-02", "close": 38.76, "volume": 35916950.0}, {"date": "2022-09-06", "close": 38.3, "volume": 50091480.0}, {"date": "2022-09-07", "close": 38.64, "volume": 39074740.0}, {"date": "2022-09-08", "close": 38.43, "volume": 55415060.0}, {"date": "2022-09-09", "close": 39.0, "volume": 26119620.0}, {"date": "2022-09-12", "close": 39.58, "volume": 41791000.0}, {"date": "2022-09-13", "close": 38.36, "volume": 44191490.0}, {"date": "2022-09-14", "close": 38.55, "volume": 37146250.0}, {"date": "2022-09-15", "close": 38.14, "volume": 47618880.0}, {"date": "2022-09-16", "close": 37.79, "volume": 67124970.0}, {"date": "2022-09-19", "close": 37.91, "volume": 33531660.0}, {"date": "2022-09-20", "close": 37.7, "volume": 36967530.0}, {"date": "2022-09-21", "close": 37.07, "volume": 62370480.0}, {"date": "2022-09-22", "close": 36.89, "volume": 41989220.0}, {"date": "2022-09-23", "close": 35.98, "volume": 49807150.0}, {"date": "2022-09-26", "close": 35.54, "volume": 53011920.0}, {"date": "2022-09-27", "close": 35.5, "volume": 47114150.0}, {"date": "2022-09-28", "close": 35.81, "volume": 49946850.0}, {"date": "2022-09-29", "close": 35.01, "volume": 43114060.0}, {"date": "2022-09-30", "close": 34.88, "volume": 50082350.0}, {"date": "2022-10-03", "close": 35.45, "volume": 41489690.0}, {"date": "2022-10-04", "close": 36.61, "volume": 51598590.0}, {"date": "2022-10-05", "close": 36.63, "volume": 30037230.0}, {"date": "2022-10-06", "close": 36.41, "volume": 29747200.0}, {"date": "2022-10-07", "close": 35.65, "volume": 35957600.0}, {"date": "2022-10-10", "close": 35.15, "volume": 31109870.0}, {"date": "2022-10-11", "close": 34.59, "volume": 46679010.0}, {"date": "2022-10-12", "close": 34.63, "volume": 42471900.0}, {"date": "2022-10-13", "close": 34.73, "volume": 51431220.0}, {"date": "2022-10-14", "close": 34.21, "volume": 33384590.0}, {"date": "2022-10-17", "close": 35.15, "volume": 51122060.0}, {"date": "2022-10-18", "close": 35.16, "volume": 33911110.0}, {"date": "2022-10-19", "close": 34.52, "volume": 31393750.0}, {"date": "2022-10-20", "close": 34.74, "volume": 44239970.0}, {"date": "2022-10-21", "close": 35.27, "volume": 43879540.0}, {"date": "2022-10-24", "close": 33.93, "volume": 55046000.0}, {"date": "2022-10-25", "close": 34.21, "volume": 31871490.0}, {"date": "2022-10-26", "close": 34.77, "volume": 37978150.0}, {"date": "2022-10-27", "close": 34.5, "volume": 34227600.0}, {"date": "2022-10-28", "close": 34.29, "volume": 46296730.0}, {"date": "2022-10-31", "close": 34.19, "volume": 44107390.0}, {"date": "2022-11-01", "close": 34.82, "volume": 50932840.0}, {"date": "2022-11-02", "close": 34.53, "volume": 47646750.0}, {"date": "2022-11-03", "close": 34.73, "volume": 38319270.0}, {"date": "2022-11-04", "close": 36.2, "volume": 70533630.0}, {"date": "2022-11-07", "close": 36.22, "volume": 38404820.0}, {"date": "2022-11-08", "close": 36.48, "volume": 36282360.0}, {"date": "2022-11-09", "close": 35.85, "volume": 34148660.0}, {"date": "2022-11-10", "close": 37.15, "volume": 53986880.0}, {"date": "2022-11-11", "close": 38.16, "volume": 52270400.0}, {"date": "2022-11-14", "close": 37.93, "volume": 42158220.0}, {"date": "2022-11-15", "close": 38.8, "volume": 77069270.0}, {"date": "2022-11-16", "close": 38.18, "volume": 49376530.0}, {"date": "2022-11-17", "close": 38.25, "volume": 56473760.0}, {"date": "2022-11-18", "close": 38.03, "volume": 45040240.0}, {"date": "2022-11-21", "close": 37.55, "volume": 29250900.0}, {"date": "2022-11-22", "close": 37.64, "volume": 33677930.0}, {"date": "2022-11-23", "close": 37.95, "volume": 43490570.0}, {"date": "2022-11-25", "close": 37.77, "volume": 19986870.0}, {"date": "2022-11-28", "close": 37.6, "volume": 45016030.0}, {"date": "2022-11-29", "close": 38.41, "volume": 50909520.0}, {"date": "2022-11-30", "close": 39.52, "volume": 103403400.0}, {"date": "2022-12-01", "close": 39.39, "volume": 50195890.0}, {"date": "2022-12-02", "close": 39.54, "volume": 47593700.0}, {"date": "2022-12-05", "close": 39.09, "volume": 62268820.0}, {"date": "2022-12-06", "close": 39.04, "volume": 31558230.0}, {"date": "2022-12-07", "close": 38.81, "volume": 46263420.0}, {"date": "2022-12-08", "close": 39.28, "volume": 41138160.0}, {"date": "2022-12-09", "close": 39.02, "volume": 48742710.0}, {"date": "2022-12-12", "close": 38.9, "volume": 41524590.0}, {"date": "2022-12-13", "close": 38.59, "volume": 60886940.0}, {"date": "2022-12-14", "close": 38.61, "volume": 62300910.0}, {"date": "2022-12-15", "close": 37.72, "volume": 48081330.0}, {"date": "2022-12-16", "close": 37.83, "volume": 48065160.0}, {"date": "2022-12-19", "close": 37.86, "volume": 22995330.0}, {"date": "2022-12-20", "close": 37.85, "volume": 25688180.0}, {"date": "2022-12-21", "close": 38.19, "volume": 23607710.0}, {"date": "2022-12-22", "close": 37.85, "volume": 27012430.0}, {"date": "2022-12-23", "close": 37.8, "volume": 19543300.0}, {"date": "2022-12-27", "close": 38.36, "volume": 42338890.0}, {"date": "2022-12-28", "close": 37.8, "volume": 31813850.0}, {"date": "2022-12-29", "close": 38.43, "volume": 27088690.0}, {"date": "2022-12-30", "close": 37.9, "volume": 38297790.0}, {"date": "2023-01-03", "close": 38.22, "volume": 35557880.0}, {"date": "2023-01-04", "close": 39.37, "volume": 57044180.0}, {"date": "2023-01-05", "close": 39.25, "volume": 25175580.0}, {"date": "2023-01-06", "close": 40.07, "volume": 49058050.0}, {"date": "2023-01-09", "close": 40.37, "volume": 59967550.0}, {"date": "2023-01-10", "close": 40.66, "volume": 34936540.0}, {"date": "2023-01-11", "close": 40.83, "volume": 41854840.0}, {"date": "2023-01-12", "close": 41.03, "volume": 42088850.0}, {"date": "2023-01-13", "close": 41.3, "volume": 32838930.0}, {"date": "2023-01-17", "close": 41.07, "volume": 41015980.0}, {"date": "2023-01-18", "close": 40.79, "volume": 54860350.0}, {"date": "2023-01-19", "close": 41.1, "volume": 33834920.0}, {"date": "2023-01-20", "close": 41.73, "volume": 42854850.0}, {"date": "2023-01-23", "close": 42.03, "volume": 38252690.0}, {"date": "2023-01-24", "close": 42.06, "volume": 34713270.0}, {"date": "2023-01-25", "close": 42.1, "volume": 30325120.0}, {"date": "2023-01-26", "close": 42.5, "volume": 28722090.0}, {"date": "2023-01-27", "close": 42.3, "volume": 36989060.0}, {"date": "2023-01-30", "close": 41.45, "volume": 38598300.0}, {"date": "2023-01-31", "close": 41.36, "volume": 43197760.0}, {"date": "2023-02-01", "close": 41.87, "volume": 51809130.0}, {"date": "2023-02-02", "close": 41.62, "volume": 45943770.0}, {"date": "2023-02-03", "close": 40.88, "volume": 42340970.0}, {"date": "2023-02-06", "close": 40.28, "volume": 41471510.0}, {"date": "2023-02-07", "close": 40.44, "volume": 31941580.0}, {"date": "2023-02-08", "close": 40.39, "volume": 38255410.0}, {"date": "2023-02-09", "close": 40.58, "volume": 27083840.0}, {"date": "2023-02-10", "close": 40.19, "volume": 34464030.0}, {"date": "2023-02-13", "close": 40.52, "volume": 20906690.0}, {"date": "2023-02-14", "close": 40.45, "volume": 21664340.0}, {"date": "2023-02-15", "close": 40.11, "volume": 31114550.0}, {"date": "2023-02-16", "close": 40.12, "volume": 29721770.0}, {"date": "2023-02-17", "close": 39.68, "volume": 35131680.0}, {"date": "2023-02-21", "close": 39.18, "volume": 33984280.0}, {"date": "2023-02-22", "close": 38.99, "volume": 37035480.0}, {"date": "2023-02-23", "close": 39.18, "volume": 28551710.0}, {"date": "2023-02-24", "close": 38.3, "volume": 48596310.0}, {"date": "2023-02-27", "close": 38.5, "volume": 24344630.0}, {"date": "2023-02-28", "close": 38.23, "volume": 39670650.0}, {"date": "2023-03-01", "close": 39.05, "volume": 39597540.0}, {"date": "2023-03-02", "close": 39.19, "volume": 28952990.0}, {"date": "2023-03-03", "close": 39.54, "volume": 20682440.0}, {"date": "2023-03-06", "close": 39.4, "volume": 26014300.0}, {"date": "2023-03-07", "close": 38.74, "volume": 36382360.0}, {"date": "2023-03-08", "close": 38.9, "volume": 18795880.0}, {"date": "2023-03-09", "close": 38.04, "volume": 40118860.0}, {"date": "2023-03-10", "close": 37.84, "volume": 49329410.0}, {"date": "2023-03-13", "close": 37.9, "volume": 43071440.0}, {"date": "2023-03-14", "close": 37.92, "volume": 36333440.0}, {"date": "2023-03-15", "close": 37.27, "volume": 53216980.0}, {"date": "2023-03-16", "close": 37.84, "volume": 39885520.0}, {"date": "2023-03-17", "close": 37.61, "volume": 40165560.0}, {"date": "2023-03-20", "close": 37.75, "volume": 28296400.0}, {"date": "2023-03-21", "close": 38.09, "volume": 27670620.0}, {"date": "2023-03-22", "close": 38.24, "volume": 40375320.0}, {"date": "2023-03-23", "close": 38.77, "volume": 39622200.0}, {"date": "2023-03-24", "close": 38.67, "volume": 28046030.0}, {"date": "2023-03-27", "close": 38.46, "volume": 36646670.0}, {"date": "2023-03-28", "close": 39.01, "volume": 43707610.0}, {"date": "2023-03-29", "close": 39.12, "volume": 32173200.0}, {"date": "2023-03-30", "close": 39.51, "volume": 32982190.0}, {"date": "2023-03-31", "close": 39.46, "volume": 36174660.0}, {"date": "2023-04-03", "close": 39.54, "volume": 19637660.0}, {"date": "2023-04-04", "close": 39.54, "volume": 31518730.0}, {"date": "2023-04-05", "close": 39.23, "volume": 35785550.0}, {"date": "2023-04-06", "close": 39.39, "volume": 22277670.0}, {"date": "2023-04-10", "close": 39.43, "volume": 20271740.0}, {"date": "2023-04-11", "close": 39.67, "volume": 23177050.0}, {"date": "2023-04-12", "close": 39.39, "volume": 29882230.0}, {"date": "2023-04-13", "close": 39.93, "volume": 28752750.0}, {"date": "2023-04-14", "close": 39.72, "volume": 26673230.0}, {"date": "2023-04-17", "close": 39.89, "volume": 26173560.0}, {"date": "2023-04-18", "close": 39.84, "volume": 23990640.0}, {"date": "2023-04-19", "close": 39.44, "volume": 25851730.0}, {"date": "2023-04-20", "close": 39.38, "volume": 29763640.0}, {"date": "2023-04-21", "close": 39.01, "volume": 26632620.0}, {"date": "2023-04-24", "close": 38.92, "volume": 19963280.0}, {"date": "2023-04-25", "close": 38.19, "volume": 31095110.0}, {"date": "2023-04-26", "close": 38.41, "volume": 45521280.0}, {"date": "2023-04-27", "close": 38.93, "volume": 23496220.0}, {"date": "2023-04-28", "close": 39.13, "volume": 22480970.0}, {"date": "2023-05-01", "close": 39.0, "volume": 16797000.0}, {"date": "2023-05-02", "close": 38.62, "volume": 24041490.0}, {"date": "2023-05-03", "close": 38.56, "volume": 18827810.0}, {"date": "2023-05-04", "close": 38.87, "volume": 29417170.0}, {"date": "2023-05-05", "close": 39.39, "volume": 18248230.0}, {"date": "2023-05-08", "close": 39.41, "volume": 19721250.0}, {"date": "2023-05-09", "close": 39.17, "volume": 17294910.0}, {"date": "2023-05-10", "close": 39.15, "volume": 22410260.0}, {"date": "2023-05-11", "close": 39.01, "volume": 34620300.0}, {"date": "2023-05-12", "close": 38.55, "volume": 32789260.0}, {"date": "2023-05-15", "close": 39.26, "volume": 28910970.0}, {"date": "2023-05-16", "close": 38.98, "volume": 24887450.0}, {"date": "2023-05-17", "close": 39.16, "volume": 24358160.0}, {"date": "2023-05-18", "close": 38.95, "volume": 30378920.0}, {"date": "2023-05-19", "close": 38.98, "volume": 26847630.0}, {"date": "2023-05-22", "close": 39.3, "volume": 30253990.0}, {"date": "2023-05-23", "close": 38.69, "volume": 43844550.0}, {"date": "2023-05-24", "close": 38.4, "volume": 31559630.0}, {"date": "2023-05-25", "close": 38.32, "volume": 28492940.0}, {"date": "2023-05-26", "close": 39.0, "volume": 24941710.0}, {"date": "2023-05-30", "close": 38.55, "volume": 25536860.0}, {"date": "2023-05-31", "close": 38.19, "volume": 35917940.0}, {"date": "2023-06-01", "close": 38.87, "volume": 32875390.0}, {"date": "2023-06-02", "close": 39.54, "volume": 53717010.0}, {"date": "2023-06-05", "close": 39.53, "volume": 16947370.0}, {"date": "2023-06-06", "close": 39.88, "volume": 35447660.0}, {"date": "2023-06-07", "close": 39.4, "volume": 44313270.0}, {"date": "2023-06-08", "close": 39.68, "volume": 26886810.0}, {"date": "2023-06-09", "close": 39.86, "volume": 22199580.0}, {"date": "2023-06-12", "close": 39.94, "volume": 25268480.0}, {"date": "2023-06-13", "close": 40.34, "volume": 35053050.0}, {"date": "2023-06-14", "close": 40.64, "volume": 37898300.0}, {"date": "2023-06-15", "close": 41.02, "volume": 36328420.0}, {"date": "2023-06-16", "close": 40.88, "volume": 40001900.0}, {"date": "2023-06-20", "close": 40.08, "volume": 50477080.0}, {"date": "2023-06-21", "close": 39.89, "volume": 20771430.0}, {"date": "2023-06-22", "close": 39.75, "volume": 22804260.0}, {"date": "2023-06-23", "close": 39.17, "volume": 26321710.0}, {"date": "2023-06-26", "close": 39.3, "volume": 18302390.0}, {"date": "2023-06-27", "close": 39.7, "volume": 21799720.0}, {"date": "2023-06-28", "close": 39.46, "volume": 21628450.0}, {"date": "2023-06-29", "close": 39.25, "volume": 23278340.0}, {"date": "2023-06-30", "close": 39.56, "volume": 23366920.0}, {"date": "2023-07-03", "close": 40.0, "volume": 15417000.0}, {"date": "2023-07-05", "close": 39.76, "volume": 15853840.0}, {"date": "2023-07-06", "close": 38.95, "volume": 36352500.0}, {"date": "2023-07-07", "close": 39.39, "volume": 21518570.0}, {"date": "2023-07-10", "close": 39.42, "volume": 22273410.0}, {"date": "2023-07-11", "close": 39.82, "volume": 19618980.0}, {"date": "2023-07-12", "close": 40.71, "volume": 61015900.0}, {"date": "2023-07-13", "close": 41.24, "volume": 44062420.0}, {"date": "2023-07-14", "close": 41.01, "volume": 26724530.0}, {"date": "2023-07-17", "close": 41.06, "volume": 25782910.0}, {"date": "2023-07-18", "close": 40.76, "volume": 29378020.0}, {"date": "2023-07-19", "close": 40.68, "volume": 26941220.0}, {"date": "2023-07-20", "close": 40.38, "volume": 31226710.0}, {"date": "2023-07-21", "close": 40.32, "volume": 21620460.0}, {"date": "2023-07-24", "close": 40.87, "volume": 47123640.0}, {"date": "2023-07-25", "close": 41.21, "volume": 32437350.0}, {"date": "2023-07-26", "close": 41.45, "volume": 34963060.0}, {"date": "2023-07-27", "close": 40.94, "volume": 37548530.0}, {"date": "2023-07-28", "close": 41.93, "volume": 34528980.0}, {"date": "2023-07-31", "close": 41.95, "volume": 28034730.0}, {"date": "2023-08-01", "close": 41.42, "volume": 34641580.0}, {"date": "2023-08-02", "close": 40.43, "volume": 35589290.0}, {"date": "2023-08-03", "close": 40.59, "volume": 20896310.0}, {"date": "2023-08-04", "close": 40.54, "volume": 29249530.0}, {"date": "2023-08-07", "close": 40.48, "volume": 19419140.0}, {"date": "2023-08-08", "close": 39.99, "volume": 22600720.0}, {"date": "2023-08-09", "close": 40.09, "volume": 27936930.0}, {"date": "2023-08-10", "close": 40.15, "volume": 26321360.0}, {"date": "2023-08-11", "close": 39.56, "volume": 32303550.0}, {"date": "2023-08-14", "close": 39.37, "volume": 25510070.0}, {"date": "2023-08-15", "close": 38.92, "volume": 31837460.0}, {"date": "2023-08-16", "close": 38.57, "volume": 37596640.0}, {"date": "2023-08-17", "close": 38.66, "volume": 35544170.0}, {"date": "2023-08-18", "close": 38.4, "volume": 33913060.0}, {"date": "2023-08-21", "close": 38.49, "volume": 24331900.0}, {"date": "2023-08-22", "close": 38.41, "volume": 26689770.0}, {"date": "2023-08-23", "close": 39.02, "volume": 27643270.0}, {"date": "2023-08-24", "close": 38.87, "volume": 25776710.0}, {"date": "2023-08-25", "close": 38.91, "volume": 20154880.0}, {"date": "2023-08-28", "close": 39.29, "volume": 21426870.0}, {"date": "2023-08-29", "close": 39.79, "volume": 30243420.0}, {"date": "2023-08-30", "close": 39.66, "volume": 16164200.0}, {"date": "2023-08-31", "close": 39.17, "volume": 35424740.0}, {"date": "2023-09-01", "close": 39.63, "volume": 26152330.0}, {"date": "2023-09-05", "close": 39.31, "volume": 23571590.0}, {"date": "2023-09-06", "close": 39.09, "volume": 29118540.0}, {"date": "2023-09-07", "close": 38.63, "volume": 23907520.0}, {"date": "2023-09-08", "close": 38.71, "volume": 15128900.0}, {"date": "2023-09-11", "close": 39.19, "volume": 20748140.0}, {"date": "2023-09-12", "close": 39.07, "volume": 26259610.0}, {"date": "2023-09-13", "close": 39.02, "volume": 20708050.0}, {"date": "2023-09-14", "close": 39.28, "volume": 22611200.0}, {"date": "2023-09-15", "close": 39.13, "volume": 32981740.0}, {"date": "2023-09-18", "close": 39.08, "volume": 22967010.0}, {"date": "2023-09-19", "close": 38.85, "volume": 17404020.0}, {"date": "2023-09-20", "close": 38.69, "volume": 24528500.0}, {"date": "2023-09-21", "close": 38.02, "volume": 33916700.0}, {"date": "2023-09-22", "close": 38.47, "volume": 40006630.0}, {"date": "2023-09-25", "close": 38.3, "volume": 29050080.0}, {"date": "2023-09-26", "close": 37.76, "volume": 39426120.0}, {"date": "2023-09-27", "close": 37.82, "volume": 27715840.0}, {"date": "2023-09-28", "close": 37.92, "volume": 31425550.0}, {"date": "2023-09-29", "close": 37.95, "volume": 41783590.0}, {"date": "2023-10-02", "close": 37.76, "volume": 30529180.0}, {"date": "2023-10-03", "close": 37.26, "volume": 52953950.0}, {"date": "2023-10-04", "close": 37.15, "volume": 36174280.0}, {"date": "2023-10-05", "close": 37.29, "volume": 27725930.0}, {"date": "2023-10-06", "close": 37.83, "volume": 33737600.0}, {"date": "2023-10-09", "close": 37.65, "volume": 21799900.0}, {"date": "2023-10-10", "close": 38.19, "volume": 35189080.0}, {"date": "2023-10-11", "close": 38.43, "volume": 24577670.0}, {"date": "2023-10-12", "close": 38.0, "volume": 36022040.0}, {"date": "2023-10-13", "close": 37.86, "volume": 26188010.0}, {"date": "2023-10-16", "close": 38.14, "volume": 21117720.0}, {"date": "2023-10-17", "close": 38.04, "volume": 24251720.0}, {"date": "2023-10-18", "close": 37.46, "volume": 29849150.0}, {"date": "2023-10-19", "close": 37.24, "volume": 28401810.0}, {"date": "2023-10-20", "close": 36.79, "volume": 39070010.0}, {"date": "2023-10-23", "close": 36.76, "volume": 34568660.0}, {"date": "2023-10-24", "close": 37.23, "volume": 33962200.0}, {"date": "2023-10-25", "close": 36.74, "volume": 25267350.0}, {"date": "2023-10-26", "close": 36.56, "volume": 28415820.0}, {"date": "2023-10-27", "close": 36.53, "volume": 34216880.0}, {"date": "2023-10-30", "close": 36.91, "volume": 30506730.0}, {"date": "2023-10-31", "close": 36.7, "volume": 37734320.0}, {"date": "2023-11-01", "close": 37.04, "volume": 27879380.0}, {"date": "2023-11-02", "close": 37.69, "volume": 33661450.0}, {"date": "2023-11-03", "close": 38.46, "volume": 41736530.0}, {"date": "2023-11-06", "close": 38.77, "volume": 32347130.0}, {"date": "2023-11-07", "close": 38.7, "volume": 18218530.0}, {"date": "2023-11-08", "close": 38.44, "volume": 18963470.0}, {"date": "2023-11-09", "close": 38.08, "volume": 25631110.0}, {"date": "2023-11-10", "close": 38.35, "volume": 18543020.0}, {"date": "2023-11-13", "close": 38.34, "volume": 23437430.0}, {"date": "2023-11-14", "close": 39.36, "volume": 66042470.0}, {"date": "2023-11-15", "close": 39.69, "volume": 43281730.0}, {"date": "2023-11-16", "close": 39.31, "volume": 22868290.0}, {"date": "2023-11-17", "close": 39.36, "volume": 28460930.0}, {"date": "2023-11-20", "close": 39.85, "volume": 35801310.0}, {"date": "2023-11-21", "close": 39.6, "volume": 20929670.0}, {"date": "2023-11-22", "close": 39.52, "volume": 20007160.0}, {"date": "2023-11-24", "close": 39.54, "volume": 11365030.0}, {"date": "2023-11-27", "close": 39.38, "volume": 22925240.0}, {"date": "2023-11-28", "close": 39.71, "volume": 35006720.0}, {"date": "2023-11-29", "close": 39.48, "volume": 26049150.0}, {"date": "2023-11-30", "close": 39.56, "volume": 30482770.0}, {"date": "2023-12-01", "close": 39.73, "volume": 27140200.0}, {"date": "2023-12-04", "close": 39.28, "volume": 28074880.0}, {"date": "2023-12-05", "close": 39.04, "volume": 25462340.0}, {"date": "2023-12-06", "close": 38.99, "volume": 23069040.0}, {"date": "2023-12-07", "close": 39.18, "volume": 19735030.0}, {"date": "2023-12-08", "close": 39.01, "volume": 25195430.0}, {"date": "2023-12-11", "close": 39.24, "volume": 20426390.0}, {"date": "2023-12-12", "close": 39.25, "volume": 20278350.0}, {"date": "2023-12-13", "close": 39.64, "volume": 42607770.0}, {"date": "2023-12-14", "close": 40.22, "volume": 51998910.0}, {"date": "2023-12-15", "close": 39.98, "volume": 37110360.0}, {"date": "2023-12-18", "close": 39.96, "volume": 37419350.0}, {"date": "2023-12-19", "close": 40.3, "volume": 33688600.0}, {"date": "2023-12-20", "close": 38.84, "volume": 44766590.0}, {"date": "2023-12-21", "close": 39.57, "volume": 33402800.0}, {"date": "2023-12-22", "close": 39.38, "volume": 17082950.0}, {"date": "2023-12-26", "close": 39.69, "volume": 16173190.0}, {"date": "2023-12-27", "close": 39.92, "volume": 30120640.0}, {"date": "2023-12-28", "close": 40.23, "volume": 36660650.0}, {"date": "2023-12-29", "close": 40.21, "volume": 48758240.0}, {"date": "2024-01-02", "close": 39.74, "volume": 20839200.0}, {"date": "2024-01-03", "close": 39.52, "volume": 32220850.0}, {"date": "2024-01-04", "close": 39.39, "volume": 20388620.0}, {"date": "2024-01-05", "close": 39.44, "volume": 21875620.0}, {"date": "2024-01-08", "close": 39.55, "volume": 16208690.0}, {"date": "2024-01-09", "close": 38.99, "volume": 31344430.0}, {"date": "2024-01-10", "close": 38.9, "volume": 20149370.0}, {"date": "2024-01-11", "close": 39.06, "volume": 24682080.0}, {"date": "2024-01-12", "close": 39.2, "volume": 21605760.0}, {"date": "2024-01-16", "close": 38.25, "volume": 44484500.0}, {"date": "2024-01-17", "close": 37.68, "volume": 50591570.0}, {"date": "2024-01-18", "close": 37.99, "volume": 31884760.0}, {"date": "2024-01-19", "close": 38.39, "volume": 31372020.0}, {"date": "2024-01-22", "close": 38.05, "volume": 25753710.0}, {"date": "2024-01-23", "close": 38.38, "volume": 34710410.0}, {"date": "2024-01-24", "close": 38.81, "volume": 38215750.0}, {"date": "2024-01-25", "close": 38.86, "volume": 23156960.0}, {"date": "2024-01-26", "close": 38.89, "volume": 21031550.0}, {"date": "2024-01-29", "close": 38.91, "volume": 24133550.0}, {"date": "2024-01-30", "close": 38.6, "volume": 22928190.0}, {"date": "2024-01-31", "close": 38.39, "volume": 37689740.0}, {"date": "2024-02-01", "close": 38.76, "volume": 22048380.0}, {"date": "2024-02-02", "close": 38.65, "volume": 29803670.0}, {"date": "2024-02-05", "close": 38.7, "volume": 26934950.0}, {"date": "2024-02-06", "close": 39.58, "volume": 41288420.0}, {"date": "2024-02-07", "close": 39.63, "volume": 22270170.0}, {"date": "2024-02-08", "close": 39.41, "volume": 23485840.0}, {"date": "2024-02-09", "close": 39.58, "volume": 22416490.0}, {"date": "2024-02-12", "close": 39.89, "volume": 33026510.0}, {"date": "2024-02-13", "close": 39.14, "volume": 42252410.0}, {"date": "2024-02-14", "close": 39.7, "volume": 28923100.0}, {"date": "2024-02-15", "close": 39.89, "volume": 27273260.0}, {"date": "2024-02-16", "close": 40.08, "volume": 36729050.0}, {"date": "2024-02-20", "close": 40.14, "volume": 32493760.0}, {"date": "2024-02-21", "close": 40.21, "volume": 29076100.0}, {"date": "2024-02-22", "close": 40.62, "volume": 32548050.0}, {"date": "2024-02-23", "close": 40.6, "volume": 37973620.0}, {"date": "2024-02-26", "close": 40.42, "volume": 23804700.0}, {"date": "2024-02-27", "close": 40.5, "volume": 21206380.0}, {"date": "2024-02-28", "close": 39.97, "volume": 31288920.0}, {"date": "2024-02-29", "close": 39.99, "volume": 43973800.0}, {"date": "2024-03-01", "close": 40.48, "volume": 35477280.0}, {"date": "2024-03-04", "close": 40.39, "volume": 38144460.0}, {"date": "2024-03-05", "close": 40.03, "volume": 32915180.0}, {"date": "2024-03-06", "close": 40.61, "volume": 45875020.0}, {"date": "2024-03-07", "close": 40.86, "volume": 26916060.0}, {"date": "2024-03-08", "close": 40.82, "volume": 30341390.0}, {"date": "2024-03-11", "close": 40.91, "volume": 22761640.0}, {"date": "2024-03-12", "close": 41.36, "volume": 37392450.0}, {"date": "2024-03-13", "close": 41.23, "volume": 25743140.0}, {"date": "2024-03-14", "close": 41.02, "volume": 31566240.0}, {"date": "2024-03-15", "close": 40.77, "volume": 32816630.0}, {"date": "2024-03-18", "close": 40.84, "volume": 23107950.0}, {"date": "2024-03-19", "close": 40.64, "volume": 23851780.0}, {"date": "2024-03-20", "close": 41.1, "volume": 32307980.0}, {"date": "2024-03-21", "close": 41.15, "volume": 27655690.0}, {"date": "2024-03-22", "close": 40.86, "volume": 30355590.0}, {"date": "2024-03-25", "close": 40.89, "volume": 12894780.0}, {"date": "2024-03-26", "close": 40.86, "volume": 15363260.0}, {"date": "2024-03-27", "close": 40.93, "volume": 21819490.0}, {"date": "2024-03-28", "close": 41.08, "volume": 28296310.0}, {"date": "2024-04-01", "close": 41.15, "volume": 20857130.0}, {"date": "2024-04-02", "close": 41.28, "volume": 22346170.0}, {"date": "2024-04-03", "close": 41.31, "volume": 33272490.0}, {"date": "2024-04-04", "close": 41.16, "volume": 33317740.0}, {"date": "2024-04-05", "close": 41.25, "volume": 31563970.0}, {"date": "2024-04-08", "close": 41.52, "volume": 18452540.0}, {"date": "2024-04-09", "close": 41.8, "volume": 23965780.0}, {"date": "2024-04-10", "close": 41.23, "volume": 37281820.0}, {"date": "2024-04-11", "close": 41.48, "volume": 23648590.0}, {"date": "2024-04-12", "close": 40.53, "volume": 50234620.0}, {"date": "2024-04-15", "close": 40.27, "volume": 31290300.0}, {"date": "2024-04-16", "close": 39.74, "volume": 43707960.0}, {"date": "2024-04-17", "close": 39.71, "volume": 26019400.0}, {"date": "2024-04-18", "close": 39.87, "volume": 20581850.0}, {"date": "2024-04-19", "close": 39.71, "volume": 29537420.0}, {"date": "2024-04-22", "close": 40.14, "volume": 25738760.0}, {"date": "2024-04-23", "close": 40.47, "volume": 21907140.0}, {"date": "2024-04-24", "close": 40.61, "volume": 18118100.0}, {"date": "2024-04-25", "close": 40.7, "volume": 21962540.0}, {"date": "2024-04-26", "close": 41.17, "volume": 24407720.0}, {"date": "2024-04-29", "close": 41.57, "volume": 31041180.0}, {"date": "2024-04-30", "close": 40.99, "volume": 32748730.0}, {"date": "2024-05-01", "close": 41.03, "volume": 34489460.0}, {"date": "2024-05-02", "close": 42.09, "volume": 48855700.0}, {"date": "2024-05-03", "close": 42.47, "volume": 31815170.0}, {"date": "2024-05-06", "close": 42.51, "volume": 19706320.0}, {"date": "2024-05-07", "close": 42.27, "volume": 21080970.0}, {"date": "2024-05-08", "close": 42.28, "volume": 18933670.0}, {"date": "2024-05-09", "close": 42.41, "volume": 22204430.0}, {"date": "2024-05-10", "close": 42.5, "volume": 28056370.0}, {"date": "2024-05-13", "close": 42.82, "volume": 22233780.0}, {"date": "2024-05-14", "close": 43.05, "volume": 24295900.0}, {"date": "2024-05-15", "close": 43.51, "volume": 30011890.0}, {"date": "2024-05-16", "close": 43.6, "volume": 27395150.0}, {"date": "2024-05-17", "close": 43.79, "volume": 30865060.0}, {"date": "2024-05-20", "close": 43.63, "volume": 24233970.0}, {"date": "2024-05-21", "close": 43.36, "volume": 18470000.0}, {"date": "2024-05-22", "close": 43.22, "volume": 23030790.0}, {"date": "2024-05-23", "close": 42.9, "volume": 28607000.0}, {"date": "2024-05-24", "close": 43.02, "volume": 20986340.0}, {"date": "2024-05-28", "close": 42.96, "volume": 21179380.0}, {"date": "2024-05-29", "close": 42.32, "volume": 30803810.0}, {"date": "2024-05-30", "close": 42.2, "volume": 20743950.0}, {"date": "2024-05-31", "close": 41.79, "volume": 49609200.0}, {"date": "2024-06-03", "close": 42.23, "volume": 33839430.0}, {"date": "2024-06-04", "close": 41.64, "volume": 38401100.0}, {"date": "2024-06-05", "close": 42.31, "volume": 28092330.0}, {"date": "2024-06-06", "close": 42.52, "volume": 26450460.0}, {"date": "2024-06-07", "close": 42.04, "volume": 37626390.0}, {"date": "2024-06-10", "close": 42.29, "volume": 30846500.0}, {"date": "2024-06-11", "close": 41.86, "volume": 35762980.0}, {"date": "2024-06-12", "close": 42.28, "volume": 34679600.0}, {"date": "2024-06-13", "close": 42.18, "volume": 21553640.0}, {"date": "2024-06-14", "close": 42.23, "volume": 18813550.0}, {"date": "2024-06-17", "close": 42.5, "volume": 21037740.0}, {"date": "2024-06-18", "close": 42.89, "volume": 35675470.0}, {"date": "2024-06-20", "close": 42.82, "volume": 43438140.0}, {"date": "2024-06-21", "close": 42.67, "volume": 20427550.0}, {"date": "2024-06-24", "close": 42.67, "volume": 19839980.0}, {"date": "2024-06-25", "close": 42.57, "volume": 27026170.0}, {"date": "2024-06-26", "close": 42.48, "volume": 18961920.0}, {"date": "2024-06-27", "close": 42.51, "volume": 24041470.0}, {"date": "2024-06-28", "close": 42.59, "volume": 22614490.0}, {"date": "2024-07-01", "close": 42.69, "volume": 18805490.0}, {"date": "2024-07-02", "close": 42.82, "volume": 21593180.0}, {"date": "2024-07-03", "close": 43.45, "volume": 27233350.0}, {"date": "2024-07-05", "close": 43.63, "volume": 21337790.0}, {"date": "2024-07-08", "close": 43.64, "volume": 18685210.0}, {"date": "2024-07-09", "close": 43.82, "volume": 19369790.0}, {"date": "2024-07-10", "close": 44.07, "volume": 15332680.0}, {"date": "2024-07-11", "close": 44.33, "volume": 35655430.0}, {"date": "2024-07-12", "close": 44.51, "volume": 24799280.0}, {"date": "2024-07-15", "close": 44.04, "volume": 24174930.0}, {"date": "2024-07-16", "close": 44.29, "volume": 19234310.0}, {"date": "2024-07-17", "close": 43.57, "volume": 42630930.0}, {"date": "2024-07-18", "close": 43.16, "volume": 42400070.0}, {"date": "2024-07-19", "close": 42.74, "volume": 34590680.0}, {"date": "2024-07-22", "close": 43.1, "volume": 17057480.0}, {"date": "2024-07-23", "close": 42.72, "volume": 22892000.0}, {"date": "2024-07-24", "close": 42.1, "volume": 28113750.0}, {"date": "2024-07-25", "close": 41.93, "volume": 27940490.0}, {"date": "2024-07-26", "close": 42.36, "volume": 21393710.0}, {"date": "2024-07-29", "close": 42.22, "volume": 14299190.0}, {"date": "2024-07-30", "close": 42.03, "volume": 19193610.0}, {"date": "2024-07-31", "close": 42.95, "volume": 38600420.0}, {"date": "2024-08-01", "close": 42.2, "volume": 35497090.0}, {"date": "2024-08-02", "close": 41.6, "volume": 34956450.0}, {"date": "2024-08-05", "close": 40.42, "volume": 60439470.0}, {"date": "2024-08-06", "close": 40.65, "volume": 32540180.0}, {"date": "2024-08-07", "close": 40.9, "volume": 36654430.0}, {"date": "2024-08-08", "close": 41.83, "volume": 30022000.0}, {"date": "2024-08-09", "close": 42.06, "volume": 21142900.0}, {"date": "2024-08-12", "close": 42.2, "volume": 15042350.0}, {"date": "2024-08-13", "close": 42.67, "volume": 21073620.0}, {"date": "2024-08-14", "close": 42.44, "volume": 17537050.0}, {"date": "2024-08-15", "close": 42.91, "volume": 26914020.0}, {"date": "2024-08-16", "close": 43.41, "volume": 31457950.0}, {"date": "2024-08-19", "close": 43.83, "volume": 26716610.0}, {"date": "2024-08-20", "close": 43.49, "volume": 19230760.0}, {"date": "2024-08-21", "close": 43.66, "volume": 14644430.0}, {"date": "2024-08-22", "close": 43.12, "volume": 22515040.0}, {"date": "2024-08-23", "close": 43.84, "volume": 27848690.0}, {"date": "2024-08-26", "close": 43.47, "volume": 18429320.0}, {"date": "2024-08-27", "close": 43.53, "volume": 14424720.0}, {"date": "2024-08-28", "close": 43.26, "volume": 15443000.0}, {"date": "2024-08-29", "close": 43.28, "volume": 15497640.0}, {"date": "2024-08-30", "close": 43.37, "volume": 29450430.0}, {"date": "2024-09-03", "close": 42.51, "volume": 35293660.0}, {"date": "2024-09-04", "close": 42.5, "volume": 24895910.0}, {"date": "2024-09-05", "close": 42.56, "volume": 22513870.0}, {"date": "2024-09-06", "close": 41.78, "volume": 32437040.0}, {"date": "2024-09-09", "close": 42.13, "volume": 19917380.0}, {"date": "2024-09-10", "close": 41.97, "volume": 19700410.0}, {"date": "2024-09-11", "close": 42.28, "volume": 26253320.0}, {"date": "2024-09-12", "close": 42.63, "volume": 19998590.0}, {"date": "2024-09-13", "close": 42.83, "volume": 16882290.0}, {"date": "2024-09-16", "close": 42.97, "volume": 14733160.0}, {"date": "2024-09-17", "close": 43.02, "volume": 20623710.0}, {"date": "2024-09-18", "close": 42.87, "volume": 26010480.0}, {"date": "2024-09-19", "close": 43.78, "volume": 41025480.0}, {"date": "2024-09-20", "close": 43.69, "volume": 33038060.0}, {"date": "2024-09-23", "close": 44.03, "volume": 24891690.0}, {"date": "2024-09-24", "close": 45.53, "volume": 64472680.0}, {"date": "2024-09-25", "close": 45.05, "volume": 41967760.0}, {"date": "2024-09-26", "close": 46.7, "volume": 80876310.0}, {"date": "2024-09-27", "close": 46.61, "volume": 51540080.0}, {"date": "2024-09-30", "close": 45.86, "volume": 61400540.0}, {"date": "2024-10-01", "close": 46.19, "volume": 38648950.0}, {"date": "2024-10-02", "close": 47.1, "volume": 55790350.0}, {"date": "2024-10-03", "close": 46.54, "volume": 31198330.0}, {"date": "2024-10-04", "close": 46.97, "volume": 29483870.0}, {"date": "2024-10-07", "close": 47.36, "volume": 42198010.0}, {"date": "2024-10-08", "close": 46.19, "volume": 47817310.0}, {"date": "2024-10-09", "close": 45.94, "volume": 35395830.0}, {"date": "2024-10-10", "close": 46.03, "volume": 18052360.0}, {"date": "2024-10-11", "close": 46.36, "volume": 28389200.0}, {"date": "2024-10-14", "close": 46.17, "volume": 20415390.0}, {"date": "2024-10-15", "close": 45.19, "volume": 31227550.0}, {"date": "2024-10-16", "close": 45.54, "volume": 25111190.0}, {"date": "2024-10-17", "close": 45.47, "volume": 36885770.0}, {"date": "2024-10-18", "close": 45.92, "volume": 30391600.0}, {"date": "2024-10-21", "close": 45.6, "volume": 19614870.0}, {"date": "2024-10-22", "close": 45.5, "volume": 19243450.0}, {"date": "2024-10-23", "close": 45.23, "volume": 19822010.0}, {"date": "2024-10-24", "close": 45.16, "volume": 16257060.0}, {"date": "2024-10-25", "close": 45.12, "volume": 21428470.0}, {"date": "2024-10-28", "close": 45.32, "volume": 15169360.0}, {"date": "2024-10-29", "close": 45.18, "volume": 15439310.0}, {"date": "2024-10-30", "close": 44.74, "volume": 24150150.0}, {"date": "2024-10-31", "close": 44.45, "volume": 43988770.0}, {"date": "2024-11-01", "close": 44.49, "volume": 17525910.0}, {"date": "2024-11-04", "close": 44.74, "volume": 24674240.0}, {"date": "2024-11-05", "close": 45.35, "volume": 21398320.0}, {"date": "2024-11-06", "close": 44.79, "volume": 37143330.0}, {"date": "2024-11-07", "close": 45.78, "volume": 39247610.0}, {"date": "2024-11-08", "close": 44.65, "volume": 44833790.0}, {"date": "2024-11-11", "close": 44.31, "volume": 21342330.0}, {"date": "2024-11-12", "close": 43.47, "volume": 33946700.0}, {"date": "2024-11-13", "close": 43.19, "volume": 26586780.0}, {"date": "2024-11-14", "close": 42.95, "volume": 34443160.0}, {"date": "2024-11-15", "close": 42.95, "volume": 29127820.0}, {"date": "2024-11-18", "close": 43.44, "volume": 27785160.0}, {"date": "2024-11-19", "close": 43.41, "volume": 16624490.0}, {"date": "2024-11-20", "close": 43.36, "volume": 18358020.0}, {"date": "2024-11-21", "close": 43.27, "volume": 16086870.0}, {"date": "2024-11-22", "close": 43.28, "volume": 14104100.0}, {"date": "2024-11-25", "close": 43.31, "volume": 18855120.0}, {"date": "2024-11-26", "close": 43.13, "volume": 19119680.0}, {"date": "2024-11-27", "close": 43.19, "volume": 17921970.0}, {"date": "2024-11-29", "close": 43.26, "volume": 17372220.0}, {"date": "2024-12-02", "close": 43.43, "volume": 16508740.0}, {"date": "2024-12-03", "close": 43.52, "volume": 49462530.0}, {"date": "2024-12-04", "close": 43.63, "volume": 21339140.0}, {"date": "2024-12-05", "close": 43.92, "volume": 23736140.0}, {"date": "2024-12-06", "close": 43.85, "volume": 13142370.0}, {"date": "2024-12-09", "close": 44.75, "volume": 34841460.0}, {"date": "2024-12-10", "close": 44.03, "volume": 26979800.0}, {"date": "2024-12-11", "close": 44.21, "volume": 20405590.0}, {"date": "2024-12-12", "close": 43.99, "volume": 17662980.0}, {"date": "2024-12-13", "close": 44.03, "volume": 19381230.0}, {"date": "2024-12-16", "close": 43.79, "volume": 32259830.0}, {"date": "2024-12-17", "close": 42.96, "volume": 30224030.0}, {"date": "2024-12-18", "close": 41.96, "volume": 33249480.0}, {"date": "2024-12-19", "close": 42.1, "volume": 31146860.0}, {"date": "2024-12-20", "close": 42.27, "volume": 25512210.0}, {"date": "2024-12-23", "close": 42.51, "volume": 17955500.0}, {"date": "2024-12-24", "close": 42.64, "volume": 7066781.0}, {"date": "2024-12-26", "close": 42.49, "volume": 16152230.0}, {"date": "2024-12-27", "close": 42.3, "volume": 22672390.0}, {"date": "2024-12-30", "close": 41.96, "volume": 25055030.0}, {"date": "2024-12-31", "close": 41.82, "volume": 40524000.0}, {"date": "2025-01-02", "close": 41.76, "volume": 25287210.0}, {"date": "2025-01-03", "close": 42.15, "volume": 17705970.0}, {"date": "2025-01-06", "close": 42.3, "volume": 26200900.0}, {"date": "2025-01-07", "close": 42.0, "volume": 30912460.0}, {"date": "2025-01-08", "close": 41.8, "volume": 20257510.0}, {"date": "2025-01-10", "close": 41.09, "volume": 42204320.0}, {"date": "2025-01-13", "close": 40.81, "volume": 28154910.0}, {"date": "2025-01-14", "close": 41.27, "volume": 23438550.0}, {"date": "2025-01-15", "close": 41.81, "volume": 22557030.0}, {"date": "2025-01-16", "close": 41.76, "volume": 17711440.0}, {"date": "2025-01-17", "close": 42.09, "volume": 30692270.0}, {"date": "2025-01-21", "close": 42.54, "volume": 16728150.0}, {"date": "2025-01-22", "close": 42.57, "volume": 16894930.0}, {"date": "2025-01-23", "close": 42.67, "volume": 15212770.0}, {"date": "2025-01-24", "close": 42.95, "volume": 20962770.0}, {"date": "2025-01-27", "close": 42.17, "volume": 25964230.0}, {"date": "2025-01-28", "close": 42.48, "volume": 22438230.0}, {"date": "2025-01-29", "close": 42.49, "volume": 24922390.0}, {"date": "2025-01-30", "close": 43.21, "volume": 30450280.0}, {"date": "2025-01-31", "close": 42.72, "volume": 29988410.0}, {"date": "2025-02-03", "close": 42.41, "volume": 37505720.0}, {"date": "2025-02-04", "close": 43.17, "volume": 26992860.0}, {"date": "2025-02-05", "close": 43.06, "volume": 21829250.0}, {"date": "2025-02-06", "close": 43.24, "volume": 19365680.0}, {"date": "2025-02-07", "close": 43.2, "volume": 32804390.0}, {"date": "2025-02-10", "close": 43.72, "volume": 19596700.0}, {"date": "2025-02-11", "close": 43.55, "volume": 19596770.0}, {"date": "2025-02-12", "close": 43.79, "volume": 19985960.0}, {"date": "2025-02-13", "close": 44.07, "volume": 22840970.0}, {"date": "2025-02-14", "close": 44.41, "volume": 24329380.0}, {"date": "2025-02-18", "close": 44.69, "volume": 23037140.0}, {"date": "2025-02-19", "close": 44.62, "volume": 20275250.0}, {"date": "2025-02-20", "close": 45.03, "volume": 29210500.0}, {"date": "2025-02-21", "close": 44.9, "volume": 33974730.0}, {"date": "2025-02-24", "close": 44.21, "volume": 38306960.0}, {"date": "2025-02-25", "close": 44.24, "volume": 19955550.0}, {"date": "2025-02-26", "close": 44.68, "volume": 25170980.0}, {"date": "2025-02-27", "close": 43.81, "volume": 30518890.0}, {"date": "2025-02-28", "close": 43.21, "volume": 52402340.0}, {"date": "2025-03-03", "close": 42.83, "volume": 45587740.0}, {"date": "2025-03-04", "close": 43.19, "volume": 30082450.0}, {"date": "2025-03-05", "close": 44.48, "volume": 47763450.0}, {"date": "2025-03-06", "close": 44.2, "volume": 33544540.0}, {"date": "2025-03-07", "close": 44.42, "volume": 23474500.0}, {"date": "2025-03-10", "close": 43.36, "volume": 29502640.0}, {"date": "2025-03-11", "close": 43.72, "volume": 21184080.0}, {"date": "2025-03-12", "close": 43.96, "volume": 17731650.0}, {"date": "2025-03-13", "close": 43.78, "volume": 17870350.0}, {"date": "2025-03-14", "close": 44.58, "volume": 21858450.0}, {"date": "2025-03-17", "close": 45.34, "volume": 37712440.0}, {"date": "2025-03-18", "close": 45.11, "volume": 19974230.0}, {"date": "2025-03-19", "close": 45.22, "volume": 31657450.0}, {"date": "2025-03-20", "close": 44.8, "volume": 25180930.0}, {"date": "2025-03-21", "close": 44.58, "volume": 19403830.0}, {"date": "2025-03-24", "close": 44.78, "volume": 20478980.0}, {"date": "2025-03-25", "close": 44.65, "volume": 29535910.0}, {"date": "2025-03-26", "close": 44.38, "volume": 22050040.0}, {"date": "2025-03-27", "close": 44.6, "volume": 15749100.0}, {"date": "2025-03-28", "close": 43.77, "volume": 27866490.0}, {"date": "2025-03-31", "close": 43.7, "volume": 25638320.0}, {"date": "2025-04-01", "close": 43.84, "volume": 21530330.0}, {"date": "2025-04-02", "close": 43.9, "volume": 18068120.0}, {"date": "2025-04-03", "close": 42.97, "volume": 26997520.0}, {"date": "2025-04-04", "close": 40.58, "volume": 75852970.0}, {"date": "2025-04-07", "close": 39.07, "volume": 87724880.0}, {"date": "2025-04-08", "close": 38.52, "volume": 57879100.0}, {"date": "2025-04-09", "close": 41.19, "volume": 71100620.0}, {"date": "2025-04-10", "close": 40.48, "volume": 44475850.0}, {"date": "2025-04-11", "close": 41.75, "volume": 43956500.0}, {"date": "2025-04-14", "close": 42.13, "volume": 22549560.0}, {"date": "2025-04-15", "close": 42.09, "volume": 18077530.0}, {"date": "2025-04-16", "close": 41.6, "volume": 19984740.0}, {"date": "2025-04-17", "close": 41.92, "volume": 23264390.0}, {"date": "2025-04-21", "close": 41.91, "volume": 16440710.0}, {"date": "2025-04-22", "close": 42.54, "volume": 25716060.0}, {"date": "2025-04-23", "close": 43.03, "volume": 24787370.0}, {"date": "2025-04-24", "close": 43.53, "volume": 28843540.0}, {"date": "2025-04-25", "close": 43.45, "volume": 18363720.0}, {"date": "2025-04-28", "close": 43.53, "volume": 11002240.0}, {"date": "2025-04-29", "close": 43.65, "volume": 12809120.0}, {"date": "2025-04-30", "close": 43.76, "volume": 20928830.0}, {"date": "2025-05-01", "close": 43.75, "volume": 14740510.0}, {"date": "2025-05-02", "close": 45.0, "volume": 33945930.0}, {"date": "2025-05-05", "close": 45.34, "volume": 22661090.0}, {"date": "2025-05-06", "close": 45.16, "volume": 17418670.0}, {"date": "2025-05-07", "close": 44.64, "volume": 23390690.0}, {"date": "2025-05-08", "close": 44.61, "volume": 17573750.0}, {"date": "2025-05-09", "close": 44.91, "volume": 16091120.0}, {"date": "2025-05-12", "close": 45.88, "volume": 26843540.0}, {"date": "2025-05-13", "close": 45.96, "volume": 23970300.0}, {"date": "2025-05-14", "close": 46.31, "volume": 22561720.0}, {"date": "2025-05-15", "close": 46.29, "volume": 21682480.0}, {"date": "2025-05-16", "close": 46.26, "volume": 23296900.0}, {"date": "2025-05-19", "close": 46.36, "volume": 16823030.0}, {"date": "2025-05-20", "close": 46.31, "volume": 20233680.0}, {"date": "2025-05-21", "close": 46.19, "volume": 25570460.0}, {"date": "2025-05-22", "close": 46.04, "volume": 16773040.0}, {"date": "2025-05-23", "close": 46.23, "volume": 22018910.0}, {"date": "2025-05-27", "close": 46.12, "volume": 26279260.0}, {"date": "2025-05-28", "close": 45.91, "volume": 26970520.0}, {"date": "2025-05-29", "close": 46.08, "volume": 24292350.0}, {"date": "2025-05-30", "close": 45.52, "volume": 42291620.0}, {"date": "2025-06-02", "close": 45.85, "volume": 20576510.0}, {"date": "2025-06-03", "close": 45.96, "volume": 20943360.0}, {"date": "2025-06-04", "close": 46.53, "volume": 26497820.0}, {"date": "2025-06-05", "close": 46.77, "volume": 26294170.0}, {"date": "2025-06-06", "close": 46.92, "volume": 16629850.0}, {"date": "2025-06-09", "close": 47.32, "volume": 22715150.0}, {"date": "2025-06-10", "close": 47.59, "volume": 26583560.0}, {"date": "2025-06-11", "close": 47.79, "volume": 28230760.0}, {"date": "2025-06-12", "close": 47.87, "volume": 19734400.0}, {"date": "2025-06-13", "close": 47.11, "volume": 35198050.0}, {"date": "2025-06-16", "close": 47.23, "volume": 26995890.0}, {"date": "2025-06-17", "close": 46.61, "volume": 35176870.0}, {"date": "2025-06-18", "close": 46.6, "volume": 26286880.0}, {"date": "2025-06-20", "close": 46.33, "volume": 32783290.0}, {"date": "2025-06-23", "close": 46.71, "volume": 22233170.0}, {"date": "2025-06-24", "close": 47.92, "volume": 36113990.0}, {"date": "2025-06-25", "close": 47.96, "volume": 23739150.0}, {"date": "2025-06-26", "close": 48.28, "volume": 21962150.0}, {"date": "2025-06-27", "close": 48.09, "volume": 37593390.0}, {"date": "2025-06-30", "close": 48.24, "volume": 32966310.0}, {"date": "2025-07-01", "close": 48.33, "volume": 25392970.0}, {"date": "2025-07-02", "close": 48.54, "volume": 23950640.0}, {"date": "2025-07-03", "close": 48.76, "volume": 20080100.0}, {"date": "2025-07-07", "close": 48.07, "volume": 24462510.0}, {"date": "2025-07-08", "close": 48.37, "volume": 16317190.0}, {"date": "2025-07-09", "close": 48.29, "volume": 14846200.0}, {"date": "2025-07-10", "close": 48.42, "volume": 21892230.0}, {"date": "2025-07-11", "close": 48.26, "volume": 27338380.0}, {"date": "2025-07-14", "close": 48.33, "volume": 16882110.0}, {"date": "2025-07-15", "close": 48.68, "volume": 24890620.0}, {"date": "2025-07-16", "close": 48.91, "volume": 32619960.0}, {"date": "2025-07-17", "close": 49.19, "volume": 22323870.0}, {"date": "2025-07-18", "close": 49.08, "volume": 23407970.0}, {"date": "2025-07-21", "close": 49.4, "volume": 16861660.0}, {"date": "2025-07-22", "close": 49.43, "volume": 22316600.0}, {"date": "2025-07-23", "close": 49.93, "volume": 23744640.0}, {"date": "2025-07-24", "close": 49.66, "volume": 18948010.0}, {"date": "2025-07-25", "close": 49.51, "volume": 15605040.0}, {"date": "2025-07-28", "close": 49.18, "volume": 27703380.0}, {"date": "2025-07-29", "close": 49.2, "volume": 24742730.0}, {"date": "2025-07-30", "close": 48.84, "volume": 37855500.0}, {"date": "2025-07-31", "close": 48.56, "volume": 30587090.0}, {"date": "2025-08-01", "close": 48.2, "volume": 27234650.0}, {"date": "2025-08-04", "close": 48.7, "volume": 32920390.0}, {"date": "2025-08-05", "close": 48.84, "volume": 18709200.0}, {"date": "2025-08-06", "close": 49.07, "volume": 17094080.0}, {"date": "2025-08-07", "close": 49.48, "volume": 23379230.0}, {"date": "2025-08-08", "close": 49.44, "volume": 16926910.0}, {"date": "2025-08-11", "close": 49.3, "volume": 15176100.0}, {"date": "2025-08-12", "close": 49.9, "volume": 22908720.0}, {"date": "2025-08-13", "close": 50.5, "volume": 28585670.0}, {"date": "2025-08-14", "close": 49.88, "volume": 28016610.0}, {"date": "2025-08-15", "close": 49.94, "volume": 24042560.0}, {"date": "2025-08-18", "close": 50.23, "volume": 19212460.0}, {"date": "2025-08-19", "close": 49.82, "volume": 17227000.0}, {"date": "2025-08-20", "close": 49.75, "volume": 20299190.0}, {"date": "2025-08-21", "close": 49.64, "volume": 14428470.0}, {"date": "2025-08-22", "close": 50.63, "volume": 31264250.0}, {"date": "2025-08-25", "close": 50.34, "volume": 23701440.0}, {"date": "2025-08-26", "close": 50.21, "volume": 25684050.0}, {"date": "2025-08-27", "close": 49.91, "volume": 31452900.0}, {"date": "2025-08-28", "close": 50.1, "volume": 21353960.0}, {"date": "2025-08-29", "close": 49.86, "volume": 24867360.0}, {"date": "2025-09-02", "close": 49.82, "volume": 24343880.0}, {"date": "2025-09-03", "close": 50.01, "volume": 29036030.0}, {"date": "2025-09-04", "close": 49.85, "volume": 14791960.0}, {"date": "2025-09-05", "close": 50.45, "volume": 24805860.0}, {"date": "2025-09-08", "close": 50.91, "volume": 23345120.0}, {"date": "2025-09-09", "close": 51.19, "volume": 23818570.0}, {"date": "2025-09-10", "close": 51.54, "volume": 27151980.0}, {"date": "2025-09-11", "close": 52.29, "volume": 38948460.0}, {"date": "2025-09-12", "close": 52.26, "volume": 17773080.0}, {"date": "2025-09-15", "close": 52.64, "volume": 22076430.0}, {"date": "2025-09-16", "close": 53.03, "volume": 28614380.0}, {"date": "2025-09-17", "close": 53.26, "volume": 53353370.0}, {"date": "2025-09-18", "close": 53.13, "volume": 30544530.0}, {"date": "2025-09-19", "close": 53.01, "volume": 37385060.0}, {"date": "2025-09-22", "close": 53.27, "volume": 18357710.0}, {"date": "2025-09-23", "close": 53.3, "volume": 21298580.0}, {"date": "2025-09-24", "close": 53.12, "volume": 24947220.0}, {"date": "2025-09-25", "close": 52.81, "volume": 27611880.0}, {"date": "2025-09-26", "close": 52.71, "volume": 22608780.0}, {"date": "2025-09-29", "close": 53.19, "volume": 26754740.0}, {"date": "2025-09-30", "close": 53.4, "volume": 25165260.0}, {"date": "2025-10-01", "close": 53.82, "volume": 29971270.0}, {"date": "2025-10-02", "close": 54.07, "volume": 27872030.0}, {"date": "2025-10-03", "close": 54.23, "volume": 21836030.0}, {"date": "2025-10-06", "close": 54.48, "volume": 17890470.0}, {"date": "2025-10-07", "close": 54.06, "volume": 18605590.0}, {"date": "2025-10-08", "close": 54.49, "volume": 15391630.0}, {"date": "2025-10-09", "close": 53.93, "volume": 24685540.0}, {"date": "2025-10-10", "close": 51.94, "volume": 67908250.0}, {"date": "2025-10-13", "close": 53.45, "volume": 34717490.0}, {"date": "2025-10-14", "close": 52.97, "volume": 36062760.0}, {"date": "2025-10-15", "close": 53.84, "volume": 31145700.0}, {"date": "2025-10-16", "close": 54.19, "volume": 29782030.0}, {"date": "2025-10-17", "close": 54.18, "volume": 24373620.0}, {"date": "2025-10-20", "close": 54.92, "volume": 29450610.0}, {"date": "2025-10-21", "close": 54.31, "volume": 27091780.0}, {"date": "2025-10-22", "close": 54.26, "volume": 23595470.0}, {"date": "2025-10-23", "close": 54.74, "volume": 19655840.0}, {"date": "2025-10-24", "close": 55.1, "volume": 19506250.0}, {"date": "2025-10-27", "close": 55.71, "volume": 24016510.0}, {"date": "2025-10-28", "close": 55.69, "volume": 25911550.0}, {"date": "2025-10-29", "close": 56.01, "volume": 32924600.0}, {"date": "2025-10-30", "close": 55.43, "volume": 22532840.0}, {"date": "2025-10-31", "close": 55.3, "volume": 29316430.0}, {"date": "2025-11-03", "close": 55.65, "volume": 18735930.0}, {"date": "2025-11-04", "close": 54.63, "volume": 25655750.0}, {"date": "2025-11-05", "close": 55.12, "volume": 22362010.0}, {"date": "2025-11-06", "close": 54.71, "volume": 24880810.0}, {"date": "2025-11-07", "close": 54.55, "volume": 32432330.0}, {"date": "2025-11-10", "close": 55.51, "volume": 27712190.0}, {"date": "2025-11-11", "close": 55.57, "volume": 22791820.0}, {"date": "2025-11-12", "close": 55.58, "volume": 24137860.0}, {"date": "2025-11-13", "close": 54.93, "volume": 29877470.0}, {"date": "2025-11-14", "close": 54.96, "volume": 27660030.0}, {"date": "2025-11-17", "close": 54.31, "volume": 24765070.0}, {"date": "2025-11-18", "close": 54.04, "volume": 29360260.0}, {"date": "2025-11-19", "close": 53.85, "volume": 20897930.0}, {"date": "2025-11-20", "close": 53.11, "volume": 32026350.0}, {"date": "2025-11-21", "close": 53.1, "volume": 40328780.0}, {"date": "2025-11-24", "close": 53.66, "volume": 33650560.0}, {"date": "2025-11-25", "close": 53.85, "volume": 25248180.0}, {"date": "2025-11-26", "close": 54.24, "volume": 22161640.0}, {"date": "2025-11-28", "close": 54.32, "volume": 15057450.0}, {"date": "2025-12-01", "close": 54.28, "volume": 17854070.0}, {"date": "2025-12-02", "close": 54.3, "volume": 22523090.0}, {"date": "2025-12-03", "close": 54.34, "volume": 16750180.0}, {"date": "2025-12-04", "close": 54.33, "volume": 14443500.0}, {"date": "2025-12-05", "close": 54.74, "volume": 20114550.0}, {"date": "2025-12-08", "close": 54.62, "volume": 29055650.0}, {"date": "2025-12-09", "close": 54.53, "volume": 17789160.0}, {"date": "2025-12-10", "close": 55.14, "volume": 35022920.0}, {"date": "2025-12-11", "close": 54.88, "volume": 22013620.0}, {"date": "2025-12-12", "close": 54.24, "volume": 30590000.0}, {"date": "2025-12-15", "close": 54.08, "volume": 29137020.0}, {"date": "2025-12-16", "close": 52.98, "volume": 38180870.0}, {"date": "2025-12-17", "close": 52.6, "volume": 35740790.0}, {"date": "2025-12-18", "close": 53.2, "volume": 29985720.0}, {"date": "2025-12-19", "close": 53.72, "volume": 28831660.0}, {"date": "2025-12-22", "close": 54.01, "volume": 21645450.0}, {"date": "2025-12-23", "close": 54.31, "volume": 25319660.0}, {"date": "2025-12-24", "close": 54.42, "volume": 9565286.0}, {"date": "2025-12-26", "close": 54.8, "volume": 11351950.0}, {"date": "2025-12-29", "close": 54.66, "volume": 18816660.0}, {"date": "2025-12-30", "close": 54.88, "volume": 24643050.0}, {"date": "2025-12-31", "close": 54.71, "volume": 20000920.0}, {"date": "2026-01-02", "close": 56.24, "volume": 38255890.0}, {"date": "2026-01-05", "close": 56.86, "volume": 37082490.0}, {"date": "2026-01-06", "close": 57.28, "volume": 29801700.0}, {"date": "2026-01-07", "close": 56.85, "volume": 26931300.0}, {"date": "2026-01-08", "close": 56.87, "volume": 27719780.0}, {"date": "2026-01-09", "close": 57.14, "volume": 31540740.0}, {"date": "2026-01-12", "close": 57.94, "volume": 47304270.0}, {"date": "2026-01-13", "close": 57.51, "volume": 34414930.0}, {"date": "2026-01-14", "close": 57.75, "volume": 45156390.0}, {"date": "2026-01-15", "close": 58.09, "volume": 60438100.0}, {"date": "2026-01-16", "close": 57.87, "volume": 30623990.0}, {"date": "2026-01-20", "close": 57.31, "volume": 37026870.0}, {"date": "2026-01-21", "close": 58.26, "volume": 44193760.0}, {"date": "2026-01-22", "close": 58.7, "volume": 33731370.0}, {"date": "2026-01-23", "close": 59.07, "volume": 31584650.0}, {"date": "2026-01-26", "close": 59.17, "volume": 37944970.0}, {"date": "2026-01-27", "close": 60.34, "volume": 62222270.0}, {"date": "2026-01-28", "close": 60.75, "volume": 52067700.0}, {"date": "2026-01-29", "close": 60.44, "volume": 70851900.0}, {"date": "2026-01-30", "close": 59.1, "volume": 73861240.0}, {"date": "2026-02-02", "close": 59.28, "volume": 44512250.0}, {"date": "2026-02-03", "close": 59.6, "volume": 41132270.0}, {"date": "2026-02-04", "close": 58.8, "volume": 50852440.0}, {"date": "2026-02-05", "close": 58.53, "volume": 50880870.0}, {"date": "2026-02-06", "close": 60.07, "volume": 37534830.0}, {"date": "2026-02-09", "close": 60.51, "volume": 35324340.0}, {"date": "2026-02-10", "close": 60.6, "volume": 32247100.0}, {"date": "2026-02-11", "close": 61.56, "volume": 38158950.0}, {"date": "2026-02-12", "close": 60.86, "volume": 48070640.0}, {"date": "2026-02-13", "close": 61.12, "volume": 40091290.0}, {"date": "2026-02-17", "close": 60.87, "volume": 38127230.0}, {"date": "2026-02-18", "close": 61.19, "volume": 29966900.0}, {"date": "2026-02-19", "close": 61.04, "volume": 38043840.0}, {"date": "2026-02-20", "close": 62.34, "volume": 56421590.0}, {"date": "2026-02-23", "close": 61.65, "volume": 36573380.0}, {"date": "2026-02-24", "close": 62.62, "volume": 44407280.0}, {"date": "2026-02-25", "close": 63.31, "volume": 42201180.0}, {"date": "2026-02-26", "close": 62.71, "volume": 52083200.0}, {"date": "2026-02-27", "close": 62.58, "volume": 34830090.0}, {"date": "2026-03-02", "close": 61.5, "volume": 46879880.0}, {"date": "2026-03-03", "close": 58.42, "volume": 99942890.0}, {"date": "2026-03-04", "close": 59.05, "volume": 74073250.0}, {"date": "2026-03-05", "close": 57.63, "volume": 81396890.0}, {"date": "2026-03-06", "close": 57.32, "volume": 55731840.0}, {"date": "2026-03-09", "close": 58.45, "volume": 65072530.0}, {"date": "2026-03-10", "close": 58.68, "volume": 56415090.0}, {"date": "2026-03-11", "close": 58.83, "volume": 35658160.0}, {"date": "2026-03-12", "close": 56.95, "volume": 53035000.0}, {"date": "2026-03-13", "close": 56.8, "volume": 47897120.0}, {"date": "2026-03-16", "close": 58.38, "volume": 36204920.0}, {"date": "2026-03-17", "close": 58.75, "volume": 24929120.0}, {"date": "2026-03-18", "close": 57.56, "volume": 37207420.0}, {"date": "2026-03-19", "close": 57.62, "volume": 50957580.0}, {"date": "2026-03-20", "close": 55.64, "volume": 78534160.0}, {"date": "2026-03-23", "close": 57.31, "volume": 61193450.0}, {"date": "2026-03-24", "close": 56.52, "volume": 37192270.0}, {"date": "2026-03-25", "close": 57.42, "volume": 36444040.0}, {"date": "2026-03-26", "close": 55.47, "volume": 42794940.0}, {"date": "2026-03-27", "close": 55.2, "volume": 38596110.0}, {"date": "2026-03-30", "close": 54.75, "volume": 32281490.0}, {"date": "2026-03-31", "close": 56.79, "volume": 64809400.0}, {"date": "2026-04-01", "close": 57.23, "volume": 51176300.0}, {"date": "2026-04-02", "close": 56.59, "volume": 33449850.0}, {"date": "2026-04-06", "close": 57.11, "volume": 19981720.0}, {"date": "2026-04-07", "close": 57.31, "volume": 28112830.0}, {"date": "2026-04-08", "close": 60.44, "volume": 50444840.0}, {"date": "2026-04-09", "close": 60.28, "volume": 35719550.0}, {"date": "2026-04-10", "close": 60.56, "volume": 20508650.0}, {"date": "2026-04-13", "close": 61.07, "volume": 24457390.0}, {"date": "2026-04-14", "close": 62.24, "volume": 23734190.0}, {"date": "2026-04-15", "close": 62.2, "volume": 26278690.0}, {"date": "2026-04-16", "close": 62.45, "volume": 32327550.0}, {"date": "2026-04-17", "close": 63.64, "volume": 46228640.0}, {"date": "2026-04-20", "close": 63.18, "volume": 20045650.0}, {"date": "2026-04-21", "close": 62.25, "volume": 25552580.0}, {"date": "2026-04-22", "close": 63.38, "volume": 19635730.0}, {"date": "2026-04-23", "close": 62.35, "volume": 33271520.0}, {"date": "2026-04-24", "close": 63.74, "volume": 26360830.0}, {"date": "2026-04-27", "close": 63.64, "volume": 14689530.0}, {"date": "2026-04-28", "close": 62.99, "volume": 20628900.0}, {"date": "2026-04-29", "close": 62.69, "volume": 21066220.0}, {"date": "2026-04-30", "close": 63.99, "volume": 32197000.0}, {"date": "2026-05-01", "close": 64.13, "volume": 22489220.0}, {"date": "2026-05-04", "close": 64.1, "volume": 19751750.0}, {"date": "2026-05-05", "close": 65.4, "volume": 18700980.0}, {"date": "2026-05-06", "close": 67.49, "volume": 35376450.0}, {"date": "2026-05-07", "close": 66.59, "volume": 34734670.0}, {"date": "2026-05-08", "close": 67.94, "volume": 27606250.0}, {"date": "2026-05-11", "close": 67.89, "volume": 14667110.0}, {"date": "2026-05-12", "close": 65.82, "volume": 37773350.0}, {"date": "2026-05-13", "close": 67.21, "volume": 26065350.0}, {"date": "2026-05-14", "close": 67.38, "volume": 21184440.0}, {"date": "2026-05-15", "close": 65.07, "volume": 34830880.0}, {"date": "2026-05-18", "close": 64.97, "volume": 37739830.0}, {"date": "2026-05-19", "close": 64.26, "volume": 37009420.0}, {"date": "2026-05-20", "close": 65.46, "volume": 32484720.0}, {"date": "2026-05-21", "close": 66.03, "volume": 28726490.0}, {"date": "2026-05-22", "close": 65.88, "volume": 30850970.0}, {"date": "2026-05-26", "close": 68.4, "volume": 25457010.0}, {"date": "2026-05-27", "close": 68.39, "volume": 31992370.0}, {"date": "2026-05-28", "close": 68.61, "volume": 33063300.0}, {"date": "2026-05-29", "close": 68.6, "volume": 32143090.0}, {"date": "2026-06-01", "close": 70.08, "volume": 31731100.0}, {"date": "2026-06-02", "close": 70.8, "volume": 16577430.0}, {"date": "2026-06-03", "close": 69.92, "volume": 22147080.0}, {"date": "2026-06-04", "close": 69.1, "volume": 21260300.0}, {"date": "2026-06-05", "close": 64.59, "volume": 56184500.0}, {"date": "2026-06-08", "close": 65.75, "volume": 29088370.0}, {"date": "2026-06-09", "close": 65.82, "volume": 42106670.0}, {"date": "2026-06-10", "close": 64.66, "volume": 37541930.0}, {"date": "2026-06-11", "close": 67.5, "volume": 41505660.0}, {"date": "2026-06-12", "close": 67.88, "volume": 39782750.0}, {"date": "2026-06-15", "close": 69.75, "volume": 37751510.0}, {"date": "2026-06-16", "close": 68.64, "volume": 31283480.0}, {"date": "2026-06-17", "close": 68.56, "volume": 36131290.0}, {"date": "2026-06-18", "close": 70.79, "volume": 49998100.0}, {"date": "2026-06-22", "close": 71.21, "volume": 25302330.0}, {"date": "2026-06-23", "close": 67.17, "volume": 39069000.0}, {"date": "2026-06-24", "close": 67.25, "volume": 22973260.0}, {"date": "2026-06-25", "close": 67.96, "volume": 24479780.0}, {"date": "2026-06-26", "close": 67.19, "volume": 24158890.0}, {"date": "2026-06-29", "close": 67.43, "volume": 18609730.0}, {"date": "2026-06-30", "close": 68.41, "volume": 20384260.0}, {"date": "2026-07-01", "close": 66.48, "volume": 28146680.0}, {"date": "2026-07-02", "close": 65.7, "volume": 34260830.0}, {"date": "2026-07-06", "close": 67.57, "volume": 24039310.0}, {"date": "2026-07-07", "close": 65.72, "volume": 26285130.0}, {"date": "2026-07-08", "close": 66.23, "volume": 20723500.0}, {"date": "2026-07-09", "close": 66.78, "volume": 19566800.0}, {"date": "2026-07-10", "close": 66.9, "volume": 18694780.0}, {"date": "2026-07-13", "close": 64.5, "volume": 25474750.0}, {"date": "2026-07-14", "close": 65.67, "volume": 18557840.0}, {"date": "2026-07-15", "close": 65.57, "volume": 30073860.0}, {"date": "2026-07-16", "close": 64.19, "volume": 21565690.0}, {"date": "2026-07-17", "close": 63.29, "volume": 35145370.0}, {"date": "2026-07-20", "close": 63.56, "volume": 19269610.0}, {"date": "2026-07-21", "close": 65.34, "volume": 20839300.0}, {"date": "2026-07-22", "close": 64.99, "volume": 13400150.0}, {"date": "2026-07-23", "close": 64.6, "volume": 13003340.0}, {"date": "2026-07-24", "close": 63.33, "volume": 20525620.0}, {"date": "2026-07-27", "close": 63.62, "volume": 23441420.0}, {"date": "2026-07-28", "close": 62.36, "volume": 29000870.0}, {"date": "2026-07-29", "close": 61.07, "volume": 32438150.0}, {"date": "2026-07-30", "close": 63.59, "volume": 42234970.0}, {"date": "2026-07-31", "close": 64.09, "volume": 31148570.0}, {"date": "2026-08-03", "close": 64.32, "volume": 21829560.0}, {"date": "2026-08-04", "close": 66.0, "volume": 25811430.0}, {"date": "2026-08-05", "close": 65.72, "volume": 21452660.0}, {"date": "2026-08-06", "close": 65.02, "volume": 20782380.0}, {"date": "2026-08-07", "close": 65.64, "volume": 21462080.0}], "refreshing": true}