{"ticker": "EFA", "overview": {"name": "iShares MSCI EAFE ETF", "country": "United States"}, "description": "iShares MSCI EAFE ETF trades as EFA on the NYSE Arca and is registered in the United States. Privy Trades holds 10 insider filings for the company. The most recent filing on record is dated 27 May 2026.", "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": "EFA", "has_prices": true, "as_of": "2026-08-07", "last": 108.55, "prev_close": 107.36, "change": 1.1899999999999977, "change_pct": 0.011084202682563318, "session_volume": 9430888.0, "vwap_5": 107.31973289899182, "vwap_20": 104.69952807060737, "vwap_60": 103.93323007390887, "vwap_250": 98.58429786943383, "high_52w": 108.55, "low_52w": 91.24, "avg_volume_20": 10779496.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-727b4eb6d8c74792aa5bc651c2d72f9c-9", "src": "CONGRESS", "ticker": "EFA", "cik": "", "company": "iShares MSCI EAFE ETF", "company_raw": "iShares MSCI EAFE ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (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 Boozman sells EFA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/727b4eb6-d8c7-4792-aa5b-c651c2d72f9c/", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229847}, {"id": "SENATE-a9754ff5901a4877b7bea647bd361c52-9", "src": "CONGRESS", "ticker": "EFA", "cik": "", "company": "iShares MSCI EAFE ETF", "company_raw": "iShares MSCI EAFE ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (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 Boozman sells EFA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a9754ff5-901a-4877-b7be-a647bd361c52/", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229847}, {"id": "SENATE-51455bcd49664e77b48109897ada81ae-8", "src": "CONGRESS", "ticker": "EFA", "cik": "", "company": "iShares MSCI EAFE ETF", "company_raw": "iShares MSCI EAFE ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (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": "On the Hill: Sen. John Boozman sells EFA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/51455bcd-4966-4e77-b481-09897ada81ae/", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500567}, {"id": "SENATE-3a779539845149d28419d3eb72c7922a-8", "src": "CONGRESS", "ticker": "EFA", "cik": "", "company": "iShares MSCI EAFE ETF", "company_raw": "iShares MSCI EAFE ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (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 Boozman trims EFA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3a779539-8451-49d2-8419-d3eb72c7922a/", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500567}, {"id": "SENATE-c104f1eec95744859807e4798463c3b9-7", "src": "CONGRESS", "ticker": "EFA", "cik": "", "company": "iShares MSCI EAFE ETF", "company_raw": "iShares MSCI EAFE ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (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 Boozman trims EFA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c104f1ee-c957-4485-9807-e4798463c3b9/", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660407}, {"id": "SENATE-e059c06a1f174143bdcabe82e73eba53-7", "src": "CONGRESS", "ticker": "EFA", "cik": "", "company": "iShares MSCI EAFE ETF", "company_raw": "iShares MSCI EAFE ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (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 Boozman trims EFA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e059c06a-1f17-4143-bdca-be82e73eba53/", "trade_date": "2024-09-09", "timestamp": "2024-09-09", "mins": 1129847}, {"id": "SENATE-17792029d97749d78d9c042dc3d342e9-3", "src": "CONGRESS", "ticker": "EFA", "cik": "", "company": "iShares MSCI EAFE ETF", "company_raw": "iShares MSCI EAFE ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman trims EFA ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/17792029-d977-49d7-8d9c-042dc3d342e9/", "trade_date": "2024-06-04", "timestamp": "2024-06-04", "mins": 1269527}, {"id": "SENATE-5e1f9c4d589147c4a916297de68814fd-2", "src": "CONGRESS", "ticker": "EFA", "cik": "", "company": "iShares MSCI EAFE ETF", "company_raw": "iShares MSCI EAFE ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (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 Boozman trims EFA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5e1f9c4d-5891-47c4-a916-297de68814fd/", "trade_date": "2024-05-31", "timestamp": "2024-05-31", "mins": 1275287}, {"id": "SENATE-5ac65f3848034b25b2525140bba4d8b5-0", "src": "CONGRESS", "ticker": "EFA", "cik": "", "company": "iShares MSCI EAFE ETF", "company_raw": "iShares MSCI EAFE ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman trims EFA ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5ac65f38-4803-4b25-b252-5140bba4d8b5/", "trade_date": "2024-04-11", "timestamp": "2024-04-11", "mins": 1347287}, {"id": "HOUSE-2022-20022133-T7", "src": "CONGRESS", "ticker": "EFA", "cik": "", "company": "iShares MSCI EAFE ETF", "company_raw": "P 11/01/202212/05/2022$1,001 - $15,000\nF S: New\niShares MSCI EAFE ETF", "who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Carol Devine Miller files a buy in EFA ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022133.pdf", "trade_date": "2022-11-14", "timestamp": "2022-11-14", "mins": 2087447}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 0, "net": 50001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2022-11-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022133.pdf"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2022-11-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022133.pdf"}}, {"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 37009.0, "net": -37009.0, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/727b4eb6-d8c7-4792-aa5b-c651c2d72f9c/"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a9754ff5-901a-4877-b7be-a647bd361c52/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/51455bcd-4966-4e77-b481-09897ada81ae/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3a779539-8451-49d2-8419-d3eb72c7922a/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c104f1ee-c957-4485-9807-e4798463c3b9/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-09-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e059c06a-1f17-4143-bdca-be82e73eba53/"}, {"action": "SELL", "amount": 15001.0, "date": "2024-06-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/17792029-d977-49d7-8d9c-042dc3d342e9/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-05-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5e1f9c4d-5891-47c4-a916-297de68814fd/"}, {"action": "SELL", "amount": 15001.0, "date": "2024-04-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5ac65f38-4803-4b25-b252-5140bba4d8b5/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/727b4eb6-d8c7-4792-aa5b-c651c2d72f9c/"}}], "activity": [], "announcements": [], "performance": {"ticker": "EFA", "has_prices": true, "summary": {"n": 1, "avg": 0.6759302146055273, "win_rate": 1.0, "best": 0.6759302146055273, "worst": 0.6759302146055273, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV03", "amount": 50001.0, "date": "2022-11-14", "score": 0.0, "ref_price": 64.77, "return": 0.6759302146055273}]}, "price_series": [{"date": "2016-08-08", "close": 57.88, "volume": 10326800.0}, {"date": "2016-08-09", "close": 58.34, "volume": 27514400.0}, {"date": "2016-08-10", "close": 58.54, "volume": 17539520.0}, {"date": "2016-08-11", "close": 58.96, "volume": 19675820.0}, {"date": "2016-08-12", "close": 58.81, "volume": 11331570.0}, {"date": "2016-08-15", "close": 59.035, "volume": 9048734.0}, {"date": "2016-08-16", "close": 58.95, "volume": 14286200.0}, {"date": "2016-08-17", "close": 58.93, "volume": 12103620.0}, {"date": "2016-08-18", "close": 59.23, "volume": 17723920.0}, {"date": "2016-08-19", "close": 58.79, "volume": 12142530.0}, {"date": "2016-08-22", "close": 58.85, "volume": 10095630.0}, {"date": "2016-08-23", "close": 59.1, "volume": 12534120.0}, {"date": "2016-08-24", "close": 58.96, "volume": 12206570.0}, {"date": "2016-08-25", "close": 58.72, "volume": 10953520.0}, {"date": "2016-08-26", "close": 58.37, "volume": 19518070.0}, {"date": "2016-08-29", "close": 58.55, "volume": 10479720.0}, {"date": "2016-08-30", "close": 58.47, "volume": 9737256.0}, {"date": "2016-08-31", "close": 58.35, "volume": 20396180.0}, {"date": "2016-09-01", "close": 58.75, "volume": 18389770.0}, {"date": "2016-09-02", "close": 59.43, "volume": 19151560.0}, {"date": "2016-09-06", "close": 59.83, "volume": 14730560.0}, {"date": "2016-09-07", "close": 59.86, "volume": 17917530.0}, {"date": "2016-09-08", "close": 59.69, "volume": 15184530.0}, {"date": "2016-09-09", "close": 58.53, "volume": 23547040.0}, {"date": "2016-09-12", "close": 59.01, "volume": 26966760.0}, {"date": "2016-09-13", "close": 57.82, "volume": 24865670.0}, {"date": "2016-09-14", "close": 57.74, "volume": 16841520.0}, {"date": "2016-09-15", "close": 58.24, "volume": 25111300.0}, {"date": "2016-09-16", "close": 57.49, "volume": 47897880.0}, {"date": "2016-09-19", "close": 57.79, "volume": 24184440.0}, {"date": "2016-09-20", "close": 58.14, "volume": 23968190.0}, {"date": "2016-09-21", "close": 59.16, "volume": 28804010.0}, {"date": "2016-09-22", "close": 59.76, "volume": 27047530.0}, {"date": "2016-09-23", "close": 59.26, "volume": 18993130.0}, {"date": "2016-09-26", "close": 58.71, "volume": 23824930.0}, {"date": "2016-09-27", "close": 58.99, "volume": 19862150.0}, {"date": "2016-09-28", "close": 59.41, "volume": 22026420.0}, {"date": "2016-09-29", "close": 58.67, "volume": 16703810.0}, {"date": "2016-09-30", "close": 59.13, "volume": 28871930.0}, {"date": "2016-10-03", "close": 58.97, "volume": 17903550.0}, {"date": "2016-10-04", "close": 58.96, "volume": 28707490.0}, {"date": "2016-10-05", "close": 59.2, "volume": 14774310.0}, {"date": "2016-10-06", "close": 58.88, "volume": 11569310.0}, {"date": "2016-10-07", "close": 58.58, "volume": 16618250.0}, {"date": "2016-10-10", "close": 58.75, "volume": 7860730.0}, {"date": "2016-10-11", "close": 57.92, "volume": 18434590.0}, {"date": "2016-10-12", "close": 57.79, "volume": 13537310.0}, {"date": "2016-10-13", "close": 57.57, "volume": 13090870.0}, {"date": "2016-10-14", "close": 57.67, "volume": 19288380.0}, {"date": "2016-10-17", "close": 57.5, "volume": 12640990.0}, {"date": "2016-10-18", "close": 58.07, "volume": 13027970.0}, {"date": "2016-10-19", "close": 58.23, "volume": 12500140.0}, {"date": "2016-10-20", "close": 58.32, "volume": 9959038.0}, {"date": "2016-10-21", "close": 58.19, "volume": 12584850.0}, {"date": "2016-10-24", "close": 58.18, "volume": 12723000.0}, {"date": "2016-10-25", "close": 58.14, "volume": 12430000.0}, {"date": "2016-10-26", "close": 57.88, "volume": 12169530.0}, {"date": "2016-10-27", "close": 57.81, "volume": 9309344.0}, {"date": "2016-10-28", "close": 57.79, "volume": 15377650.0}, {"date": "2016-10-31", "close": 57.82, "volume": 19102190.0}, {"date": "2016-11-01", "close": 57.57, "volume": 19495190.0}, {"date": "2016-11-02", "close": 57.18, "volume": 17538940.0}, {"date": "2016-11-03", "close": 57.12, "volume": 12959140.0}, {"date": "2016-11-04", "close": 56.57, "volume": 17423770.0}, {"date": "2016-11-07", "close": 57.35, "volume": 21383610.0}, {"date": "2016-11-08", "close": 57.51, "volume": 17403910.0}, {"date": "2016-11-09", "close": 57.56, "volume": 27175070.0}, {"date": "2016-11-10", "close": 57.4, "volume": 37382770.0}, {"date": "2016-11-11", "close": 57.05, "volume": 18430070.0}, {"date": "2016-11-14", "close": 56.74, "volume": 20650880.0}, {"date": "2016-11-15", "close": 56.99, "volume": 15311740.0}, {"date": "2016-11-16", "close": 56.39, "volume": 22097490.0}, {"date": "2016-11-17", "close": 56.82, "volume": 18459350.0}, {"date": "2016-11-18", "close": 56.2, "volume": 17047300.0}, {"date": "2016-11-21", "close": 56.68, "volume": 18473280.0}, {"date": "2016-11-22", "close": 56.82, "volume": 17866530.0}, {"date": "2016-11-23", "close": 56.62, "volume": 13840290.0}, {"date": "2016-11-25", "close": 56.79, "volume": 7842848.0}, {"date": "2016-11-28", "close": 56.49, "volume": 13607990.0}, {"date": "2016-11-29", "close": 56.85, "volume": 14719760.0}, {"date": "2016-11-30", "close": 56.79, "volume": 23874740.0}, {"date": "2016-12-01", "close": 56.57, "volume": 22693390.0}, {"date": "2016-12-02", "close": 56.71, "volume": 16077420.0}, {"date": "2016-12-05", "close": 57.27, "volume": 19685360.0}, {"date": "2016-12-06", "close": 57.66, "volume": 19214250.0}, {"date": "2016-12-07", "close": 58.52, "volume": 25749320.0}, {"date": "2016-12-08", "close": 58.47, "volume": 23426980.0}, {"date": "2016-12-09", "close": 58.72, "volume": 20886460.0}, {"date": "2016-12-12", "close": 58.46, "volume": 16390130.0}, {"date": "2016-12-13", "close": 59.09, "volume": 22116710.0}, {"date": "2016-12-14", "close": 58.22, "volume": 26473660.0}, {"date": "2016-12-15", "close": 58.09, "volume": 24742200.0}, {"date": "2016-12-16", "close": 58.13, "volume": 24359090.0}, {"date": "2016-12-19", "close": 58.04, "volume": 17705120.0}, {"date": "2016-12-20", "close": 58.24, "volume": 17471210.0}, {"date": "2016-12-21", "close": 57.66, "volume": 17793950.0}, {"date": "2016-12-22", "close": 57.53, "volume": 16310190.0}, {"date": "2016-12-23", "close": 57.68, "volume": 14821550.0}, {"date": "2016-12-27", "close": 57.61, "volume": 13327690.0}, {"date": "2016-12-28", "close": 57.39, "volume": 15924570.0}, {"date": "2016-12-29", "close": 57.53, "volume": 16406130.0}, {"date": "2016-12-30", "close": 57.73, "volume": 25225990.0}, {"date": "2017-01-03", "close": 58.09, "volume": 28006750.0}, {"date": "2017-01-04", "close": 58.75, "volume": 25670020.0}, {"date": "2017-01-05", "close": 59.25, "volume": 22063120.0}, {"date": "2017-01-06", "close": 59.05, "volume": 21455430.0}, {"date": "2017-01-09", "close": 58.96, "volume": 13962350.0}, {"date": "2017-01-10", "close": 58.97, "volume": 16296580.0}, {"date": "2017-01-11", "close": 59.28, "volume": 31352400.0}, {"date": "2017-01-12", "close": 59.37, "volume": 24401020.0}, {"date": "2017-01-13", "close": 59.59, "volume": 20901860.0}, {"date": "2017-01-17", "close": 59.37, "volume": 22524830.0}, {"date": "2017-01-18", "close": 59.2, "volume": 14580630.0}, {"date": "2017-01-19", "close": 59.05, "volume": 17540050.0}, {"date": "2017-01-20", "close": 59.39, "volume": 24974050.0}, {"date": "2017-01-23", "close": 59.54, "volume": 43079220.0}, {"date": "2017-01-24", "close": 59.69, "volume": 17959470.0}, {"date": "2017-01-25", "close": 60.31, "volume": 27237190.0}, {"date": "2017-01-26", "close": 60.07, "volume": 20913850.0}, {"date": "2017-01-27", "close": 59.97, "volume": 13061020.0}, {"date": "2017-01-30", "close": 59.54, "volume": 19146190.0}, {"date": "2017-01-31", "close": 59.63, "volume": 29803760.0}, {"date": "2017-02-01", "close": 59.87, "volume": 26726440.0}, {"date": "2017-02-02", "close": 59.9, "volume": 14796650.0}, {"date": "2017-02-03", "close": 60.14, "volume": 13963770.0}, {"date": "2017-02-06", "close": 59.71, "volume": 16220210.0}, {"date": "2017-02-07", "close": 59.65, "volume": 12123010.0}, {"date": "2017-02-08", "close": 59.75, "volume": 16749220.0}, {"date": "2017-02-09", "close": 60.0, "volume": 14299490.0}, {"date": "2017-02-10", "close": 60.14, "volume": 13212120.0}, {"date": "2017-02-13", "close": 60.38, "volume": 12694440.0}, {"date": "2017-02-14", "close": 60.29, "volume": 14256630.0}, {"date": "2017-02-15", "close": 60.52, "volume": 15460130.0}, {"date": "2017-02-16", "close": 60.66, "volume": 14388240.0}, {"date": "2017-02-17", "close": 60.5, "volume": 14938000.0}, {"date": "2017-02-21", "close": 60.7, "volume": 11550320.0}, {"date": "2017-02-22", "close": 60.7, "volume": 17129270.0}, {"date": "2017-02-23", "close": 60.83, "volume": 12410640.0}, {"date": "2017-02-24", "close": 60.39, "volume": 16198700.0}, {"date": "2017-02-27", "close": 60.43, "volume": 14039000.0}, {"date": "2017-02-28", "close": 60.34, "volume": 20439110.0}, {"date": "2017-03-01", "close": 60.97, "volume": 20196390.0}, {"date": "2017-03-02", "close": 60.57, "volume": 16452810.0}, {"date": "2017-03-03", "close": 60.93, "volume": 19149130.0}, {"date": "2017-03-06", "close": 60.74, "volume": 10965780.0}, {"date": "2017-03-07", "close": 60.53, "volume": 16308670.0}, {"date": "2017-03-08", "close": 60.31, "volume": 11568220.0}, {"date": "2017-03-09", "close": 60.54, "volume": 13369170.0}, {"date": "2017-03-10", "close": 61.05, "volume": 18987740.0}, {"date": "2017-03-13", "close": 61.37, "volume": 19718700.0}, {"date": "2017-03-14", "close": 60.9, "volume": 15953540.0}, {"date": "2017-03-15", "close": 61.77, "volume": 22841080.0}, {"date": "2017-03-16", "close": 62.07, "volume": 24380120.0}, {"date": "2017-03-17", "close": 62.23, "volume": 20697450.0}, {"date": "2017-03-20", "close": 62.1037, "volume": 13484420.0}, {"date": "2017-03-21", "close": 61.82, "volume": 23331510.0}, {"date": "2017-03-22", "close": 61.83, "volume": 14492780.0}, {"date": "2017-03-23", "close": 61.97, "volume": 25394790.0}, {"date": "2017-03-24", "close": 62.14, "volume": 25264510.0}, {"date": "2017-03-27", "close": 62.3, "volume": 30294400.0}, {"date": "2017-03-28", "close": 62.6, "volume": 23196000.0}, {"date": "2017-03-29", "close": 62.6, "volume": 19090760.0}, {"date": "2017-03-30", "close": 62.38, "volume": 16049830.0}, {"date": "2017-03-31", "close": 62.29, "volume": 30871660.0}, {"date": "2017-04-03", "close": 62.2, "volume": 32855180.0}, {"date": "2017-04-04", "close": 62.18, "volume": 16793760.0}, {"date": "2017-04-05", "close": 61.85, "volume": 22709860.0}, {"date": "2017-04-06", "close": 61.86, "volume": 17814640.0}, {"date": "2017-04-07", "close": 61.82, "volume": 15848920.0}, {"date": "2017-04-10", "close": 61.75, "volume": 11321510.0}, {"date": "2017-04-11", "close": 62.04, "volume": 18663100.0}, {"date": "2017-04-12", "close": 61.99, "volume": 25046020.0}, {"date": "2017-04-13", "close": 61.59, "volume": 16758860.0}, {"date": "2017-04-17", "close": 61.97, "volume": 15573490.0}, {"date": "2017-04-18", "close": 61.69, "volume": 21171090.0}, {"date": "2017-04-19", "close": 61.44, "volume": 13263140.0}, {"date": "2017-04-20", "close": 61.93, "volume": 20485320.0}, {"date": "2017-04-21", "close": 61.97, "volume": 18989430.0}, {"date": "2017-04-24", "close": 63.54, "volume": 31213970.0}, {"date": "2017-04-25", "close": 63.99, "volume": 24975210.0}, {"date": "2017-04-26", "close": 63.81, "volume": 20489580.0}, {"date": "2017-04-27", "close": 63.87, "volume": 13855490.0}, {"date": "2017-04-28", "close": 63.8, "volume": 25361250.0}, {"date": "2017-05-01", "close": 64.06, "volume": 22211440.0}, {"date": "2017-05-02", "close": 64.39, "volume": 23424000.0}, {"date": "2017-05-03", "close": 64.26, "volume": 12811040.0}, {"date": "2017-05-04", "close": 64.87, "volume": 16359730.0}, {"date": "2017-05-05", "close": 65.59, "volume": 18990470.0}, {"date": "2017-05-08", "close": 65.1, "volume": 19823840.0}, {"date": "2017-05-09", "close": 64.94, "volume": 28186610.0}, {"date": "2017-05-10", "close": 65.04, "volume": 18524300.0}, {"date": "2017-05-11", "close": 64.88, "volume": 18381620.0}, {"date": "2017-05-12", "close": 65.24, "volume": 27683030.0}, {"date": "2017-05-15", "close": 65.57, "volume": 20481020.0}, {"date": "2017-05-16", "close": 65.99, "volume": 21929770.0}, {"date": "2017-05-17", "close": 65.24, "volume": 30198710.0}, {"date": "2017-05-18", "close": 65.35, "volume": 19242610.0}, {"date": "2017-05-19", "close": 66.11, "volume": 34855460.0}, {"date": "2017-05-22", "close": 66.19, "volume": 14692610.0}, {"date": "2017-05-23", "close": 66.2, "volume": 12489180.0}, {"date": "2017-05-24", "close": 66.24, "volume": 15090560.0}, {"date": "2017-05-25", "close": 66.24, "volume": 13265330.0}, {"date": "2017-05-26", "close": 66.05, "volume": 25970130.0}, {"date": "2017-05-30", "close": 65.98, "volume": 14415330.0}, {"date": "2017-05-31", "close": 66.06, "volume": 31167900.0}, {"date": "2017-06-01", "close": 66.49, "volume": 25610010.0}, {"date": "2017-06-02", "close": 67.22, "volume": 22764290.0}, {"date": "2017-06-05", "close": 66.85, "volume": 14304510.0}, {"date": "2017-06-06", "close": 66.66, "volume": 11387190.0}, {"date": "2017-06-07", "close": 66.68, "volume": 15346440.0}, {"date": "2017-06-08", "close": 66.56, "volume": 15425210.0}, {"date": "2017-06-09", "close": 66.31, "volume": 20806920.0}, {"date": "2017-06-12", "close": 66.06, "volume": 17937220.0}, {"date": "2017-06-13", "close": 66.57, "volume": 19123670.0}, {"date": "2017-06-14", "close": 66.52, "volume": 18739460.0}, {"date": "2017-06-15", "close": 65.83, "volume": 22870870.0}, {"date": "2017-06-16", "close": 66.39, "volume": 24571480.0}, {"date": "2017-06-19", "close": 66.66, "volume": 25471140.0}, {"date": "2017-06-20", "close": 65.07, "volume": 23798450.0}, {"date": "2017-06-21", "close": 64.99, "volume": 10988980.0}, {"date": "2017-06-22", "close": 64.98, "volume": 13521670.0}, {"date": "2017-06-23", "close": 65.14, "volume": 15138720.0}, {"date": "2017-06-26", "close": 65.25, "volume": 21872780.0}, {"date": "2017-06-27", "close": 65.24, "volume": 17465990.0}, {"date": "2017-06-28", "close": 65.81, "volume": 26317330.0}, {"date": "2017-06-29", "close": 65.16, "volume": 35923300.0}, {"date": "2017-06-30", "close": 65.2, "volume": 28825120.0}, {"date": "2017-07-03", "close": 65.12, "volume": 9564258.0}, {"date": "2017-07-05", "close": 65.12, "volume": 26253240.0}, {"date": "2017-07-06", "close": 64.83, "volume": 23380560.0}, {"date": "2017-07-07", "close": 64.84, "volume": 18885680.0}, {"date": "2017-07-10", "close": 65.0, "volume": 10674840.0}, {"date": "2017-07-11", "close": 65.15, "volume": 13584040.0}, {"date": "2017-07-12", "close": 65.67, "volume": 15995590.0}, {"date": "2017-07-13", "close": 65.86, "volume": 22520460.0}, {"date": "2017-07-14", "close": 66.32, "volume": 14145120.0}, {"date": "2017-07-17", "close": 66.19, "volume": 10326110.0}, {"date": "2017-07-18", "close": 66.25, "volume": 11718190.0}, {"date": "2017-07-19", "close": 66.54, "volume": 12542330.0}, {"date": "2017-07-20", "close": 66.81, "volume": 13789160.0}, {"date": "2017-07-21", "close": 66.55, "volume": 18406670.0}, {"date": "2017-07-24", "close": 66.37, "volume": 17486070.0}, {"date": "2017-07-25", "close": 66.46, "volume": 12297570.0}, {"date": "2017-07-26", "close": 66.87, "volume": 19186670.0}, {"date": "2017-07-27", "close": 66.72, "volume": 13754370.0}, {"date": "2017-07-28", "close": 66.79, "volume": 15080780.0}, {"date": "2017-07-31", "close": 66.93, "volume": 20682840.0}, {"date": "2017-08-01", "close": 67.3, "volume": 16211140.0}, {"date": "2017-08-02", "close": 67.33, "volume": 8948292.0}, {"date": "2017-08-03", "close": 67.37, "volume": 11245860.0}, {"date": "2017-08-04", "close": 67.46, "volume": 14177820.0}, {"date": "2017-08-07", "close": 67.49, "volume": 11874620.0}, {"date": "2017-08-08", "close": 67.13, "volume": 13510150.0}, {"date": "2017-08-09", "close": 67.02, "volume": 15080070.0}, {"date": "2017-08-10", "close": 66.07, "volume": 28825120.0}, {"date": "2017-08-11", "close": 65.95, "volume": 27456380.0}, {"date": "2017-08-14", "close": 66.43, "volume": 13311530.0}, {"date": "2017-08-15", "close": 66.38, "volume": 13212250.0}, {"date": "2017-08-16", "close": 66.76, "volume": 14030750.0}, {"date": "2017-08-17", "close": 66.01, "volume": 18647150.0}, {"date": "2017-08-18", "close": 66.19, "volume": 16347370.0}, {"date": "2017-08-21", "close": 66.17, "volume": 11760780.0}, {"date": "2017-08-22", "close": 66.49, "volume": 11528750.0}, {"date": "2017-08-23", "close": 66.5, "volume": 13007120.0}, {"date": "2017-08-24", "close": 66.35, "volume": 13150630.0}, {"date": "2017-08-25", "close": 66.75, "volume": 14942020.0}, {"date": "2017-08-28", "close": 66.75, "volume": 13419080.0}, {"date": "2017-08-29", "close": 66.48, "volume": 11536910.0}, {"date": "2017-08-30", "close": 66.39, "volume": 10510320.0}, {"date": "2017-08-31", "close": 66.9, "volume": 20118850.0}, {"date": "2017-09-01", "close": 66.99, "volume": 15540720.0}, {"date": "2017-09-05", "close": 66.54, "volume": 18682340.0}, {"date": "2017-09-06", "close": 66.95, "volume": 21335550.0}, {"date": "2017-09-07", "close": 67.5, "volume": 13847410.0}, {"date": "2017-09-08", "close": 67.51, "volume": 16168820.0}, {"date": "2017-09-11", "close": 68.04, "volume": 19127340.0}, {"date": "2017-09-12", "close": 68.25, "volume": 11803030.0}, {"date": "2017-09-13", "close": 67.88, "volume": 14718800.0}, {"date": "2017-09-14", "close": 68.0, "volume": 14859250.0}, {"date": "2017-09-15", "close": 68.06, "volume": 16315460.0}, {"date": "2017-09-18", "close": 68.15, "volume": 13594850.0}, {"date": "2017-09-19", "close": 68.47, "volume": 8877234.0}, {"date": "2017-09-20", "close": 68.32, "volume": 15310030.0}, {"date": "2017-09-21", "close": 68.18, "volume": 10250100.0}, {"date": "2017-09-22", "close": 68.39, "volume": 8442844.0}, {"date": "2017-09-25", "close": 68.0, "volume": 13463890.0}, {"date": "2017-09-26", "close": 67.85, "volume": 20026560.0}, {"date": "2017-09-27", "close": 67.9, "volume": 17751480.0}, {"date": "2017-09-28", "close": 68.08, "volume": 11704000.0}, {"date": "2017-09-29", "close": 68.48, "volume": 24857420.0}, {"date": "2017-10-02", "close": 68.42, "volume": 16475610.0}, {"date": "2017-10-03", "close": 68.65, "volume": 12073350.0}, {"date": "2017-10-04", "close": 68.52, "volume": 12518570.0}, {"date": "2017-10-05", "close": 68.48, "volume": 11871210.0}, {"date": "2017-10-06", "close": 68.43, "volume": 16923310.0}, {"date": "2017-10-09", "close": 68.45, "volume": 5155649.0}, {"date": "2017-10-10", "close": 69.1, "volume": 16626740.0}, {"date": "2017-10-11", "close": 69.27, "volume": 16732420.0}, {"date": "2017-10-12", "close": 69.21, "volume": 10774090.0}, {"date": "2017-10-13", "close": 69.57, "volume": 12928940.0}, {"date": "2017-10-16", "close": 69.52, "volume": 8800647.0}, {"date": "2017-10-17", "close": 69.34, "volume": 8287031.0}, {"date": "2017-10-18", "close": 69.54, "volume": 11793350.0}, {"date": "2017-10-19", "close": 69.43, "volume": 10368290.0}, {"date": "2017-10-20", "close": 69.34, "volume": 12636300.0}, {"date": "2017-10-23", "close": 69.19, "volume": 8422226.0}, {"date": "2017-10-24", "close": 69.3, "volume": 10586480.0}, {"date": "2017-10-25", "close": 69.03, "volume": 11495510.0}, {"date": "2017-10-26", "close": 69.02, "volume": 12355520.0}, {"date": "2017-10-27", "close": 69.18, "volume": 18853790.0}, {"date": "2017-10-30", "close": 69.34, "volume": 14308490.0}, {"date": "2017-10-31", "close": 69.63, "volume": 22418400.0}, {"date": "2017-11-01", "close": 69.7, "volume": 23674530.0}, {"date": "2017-11-02", "close": 69.91, "volume": 20430940.0}, {"date": "2017-11-03", "close": 69.8, "volume": 14078690.0}, {"date": "2017-11-06", "close": 69.9, "volume": 11959010.0}, {"date": "2017-11-07", "close": 69.64, "volume": 12102740.0}, {"date": "2017-11-08", "close": 69.87, "volume": 15573200.0}, {"date": "2017-11-09", "close": 69.47, "volume": 22576980.0}, {"date": "2017-11-10", "close": 69.28, "volume": 11070800.0}, {"date": "2017-11-13", "close": 68.99, "volume": 13605170.0}, {"date": "2017-11-14", "close": 68.94, "volume": 13850100.0}, {"date": "2017-11-15", "close": 68.61, "volume": 18547270.0}, {"date": "2017-11-16", "close": 69.16, "volume": 17372500.0}, {"date": "2017-11-17", "close": 68.91, "volume": 24772990.0}, {"date": "2017-11-20", "close": 69.06, "volume": 20689550.0}, {"date": "2017-11-21", "close": 69.58, "volume": 16311880.0}, {"date": "2017-11-22", "close": 69.77, "volume": 17943170.0}, {"date": "2017-11-24", "close": 70.34, "volume": 11732290.0}, {"date": "2017-11-27", "close": 69.92, "volume": 17066470.0}, {"date": "2017-11-28", "close": 70.32, "volume": 19389400.0}, {"date": "2017-11-29", "close": 70.04, "volume": 19328350.0}, {"date": "2017-11-30", "close": 70.11, "volume": 24443370.0}, {"date": "2017-12-01", "close": 69.83, "volume": 33370410.0}, {"date": "2017-12-04", "close": 69.58, "volume": 19355520.0}, {"date": "2017-12-05", "close": 69.43, "volume": 15853660.0}, {"date": "2017-12-06", "close": 69.29, "volume": 12383660.0}, {"date": "2017-12-07", "close": 69.47, "volume": 16966050.0}, {"date": "2017-12-08", "close": 69.84, "volume": 19106830.0}, {"date": "2017-12-11", "close": 70.02, "volume": 20038630.0}, {"date": "2017-12-12", "close": 70.11, "volume": 16514650.0}, {"date": "2017-12-13", "close": 70.38, "volume": 25920510.0}, {"date": "2017-12-14", "close": 69.99, "volume": 27424620.0}, {"date": "2017-12-15", "close": 69.97, "volume": 32906890.0}, {"date": "2017-12-18", "close": 70.8, "volume": 37698500.0}, {"date": "2017-12-19", "close": 69.8, "volume": 37088680.0}, {"date": "2017-12-20", "close": 69.68, "volume": 18729480.0}, {"date": "2017-12-21", "close": 69.93, "volume": 22530020.0}, {"date": "2017-12-22", "close": 70.11, "volume": 16799060.0}, {"date": "2017-12-26", "close": 70.09, "volume": 15994970.0}, {"date": "2017-12-27", "close": 70.22, "volume": 19835390.0}, {"date": "2017-12-28", "close": 70.26, "volume": 20220240.0}, {"date": "2017-12-29", "close": 70.31, "volume": 16180680.0}, {"date": "2018-01-02", "close": 70.83, "volume": 26529590.0}, {"date": "2018-01-03", "close": 71.17, "volume": 33384840.0}, {"date": "2018-01-04", "close": 71.95, "volume": 23974370.0}, {"date": "2018-01-05", "close": 72.35, "volume": 17483750.0}, {"date": "2018-01-08", "close": 72.33, "volume": 21733710.0}, {"date": "2018-01-09", "close": 72.41, "volume": 19138900.0}, {"date": "2018-01-10", "close": 72.27, "volume": 18118860.0}, {"date": "2018-01-11", "close": 72.77, "volume": 17314440.0}, {"date": "2018-01-12", "close": 73.5, "volume": 22694330.0}, {"date": "2018-01-16", "close": 73.43, "volume": 24617810.0}, {"date": "2018-01-17", "close": 73.81, "volume": 21424440.0}, {"date": "2018-01-18", "close": 73.72, "volume": 19094620.0}, {"date": "2018-01-19", "close": 74.13, "volume": 19622550.0}, {"date": "2018-01-22", "close": 74.51, "volume": 14992540.0}, {"date": "2018-01-23", "close": 74.75, "volume": 15575400.0}, {"date": "2018-01-24", "close": 74.88, "volume": 24383730.0}, {"date": "2018-01-25", "close": 74.59, "volume": 23272460.0}, {"date": "2018-01-26", "close": 75.25, "volume": 19192560.0}, {"date": "2018-01-29", "close": 74.56, "volume": 26906620.0}, {"date": "2018-01-30", "close": 73.94, "volume": 113986300.0}, {"date": "2018-01-31", "close": 73.84, "volume": 38496470.0}, {"date": "2018-02-01", "close": 74.05, "volume": 30876230.0}, {"date": "2018-02-02", "close": 72.55, "volume": 36175440.0}, {"date": "2018-02-05", "close": 69.51, "volume": 78967880.0}, {"date": "2018-02-06", "close": 70.88, "volume": 84301630.0}, {"date": "2018-02-07", "close": 70.13, "volume": 44411260.0}, {"date": "2018-02-08", "close": 68.3, "volume": 59223070.0}, {"date": "2018-02-09", "close": 68.59, "volume": 66969590.0}, {"date": "2018-02-12", "close": 69.64, "volume": 37239910.0}, {"date": "2018-02-13", "close": 69.43, "volume": 20537920.0}, {"date": "2018-02-14", "close": 70.66, "volume": 31475360.0}, {"date": "2018-02-15", "close": 71.1, "volume": 31040580.0}, {"date": "2018-02-16", "close": 71.42, "volume": 23592520.0}, {"date": "2018-02-20", "close": 70.75, "volume": 25286920.0}, {"date": "2018-02-21", "close": 70.41, "volume": 30247250.0}, {"date": "2018-02-22", "close": 70.78, "volume": 20386960.0}, {"date": "2018-02-23", "close": 71.34, "volume": 30298410.0}, {"date": "2018-02-26", "close": 72.01, "volume": 21007210.0}, {"date": "2018-02-27", "close": 70.94, "volume": 22449350.0}, {"date": "2018-02-28", "close": 70.27, "volume": 31642520.0}, {"date": "2018-03-01", "close": 69.09, "volume": 51278110.0}, {"date": "2018-03-02", "close": 69.42, "volume": 35511970.0}, {"date": "2018-03-05", "close": 69.79, "volume": 18968480.0}, {"date": "2018-03-06", "close": 70.2, "volume": 20996840.0}, {"date": "2018-03-07", "close": 70.18, "volume": 14492530.0}, {"date": "2018-03-08", "close": 70.33, "volume": 14883180.0}, {"date": "2018-03-09", "close": 70.78, "volume": 17319770.0}, {"date": "2018-03-12", "close": 70.86, "volume": 12801270.0}, {"date": "2018-03-13", "close": 70.39, "volume": 19138070.0}, {"date": "2018-03-14", "close": 70.56, "volume": 13670500.0}, {"date": "2018-03-15", "close": 70.52, "volume": 21712280.0}, {"date": "2018-03-16", "close": 70.47, "volume": 16116850.0}, {"date": "2018-03-19", "close": 69.9, "volume": 20391210.0}, {"date": "2018-03-20", "close": 69.89, "volume": 20578760.0}, {"date": "2018-03-21", "close": 70.0, "volume": 17479260.0}, {"date": "2018-03-22", "close": 68.7, "volume": 42081790.0}, {"date": "2018-03-23", "close": 67.94, "volume": 44983170.0}, {"date": "2018-03-26", "close": 69.16, "volume": 31278530.0}, {"date": "2018-03-27", "close": 68.65, "volume": 35618840.0}, {"date": "2018-03-28", "close": 69.05, "volume": 35737550.0}, {"date": "2018-03-29", "close": 69.68, "volume": 36715600.0}, {"date": "2018-04-02", "close": 68.72, "volume": 52362540.0}, {"date": "2018-04-03", "close": 69.16, "volume": 30233620.0}, {"date": "2018-04-04", "close": 69.4, "volume": 26041500.0}, {"date": "2018-04-05", "close": 69.86, "volume": 22428940.0}, {"date": "2018-04-06", "close": 69.4, "volume": 24999580.0}, {"date": "2018-04-09", "close": 69.97, "volume": 18498730.0}, {"date": "2018-04-10", "close": 70.72, "volume": 20848730.0}, {"date": "2018-04-11", "close": 70.45, "volume": 21099100.0}, {"date": "2018-04-12", "close": 70.72, "volume": 18012500.0}, {"date": "2018-04-13", "close": 70.79, "volume": 14515420.0}, {"date": "2018-04-16", "close": 70.9, "volume": 15678030.0}, {"date": "2018-04-17", "close": 71.22, "volume": 17545370.0}, {"date": "2018-04-18", "close": 71.59, "volume": 17016510.0}, {"date": "2018-04-19", "close": 71.32, "volume": 20003930.0}, {"date": "2018-04-20", "close": 71.05, "volume": 25826540.0}, {"date": "2018-04-23", "close": 70.96, "volume": 17695970.0}, {"date": "2018-04-24", "close": 70.67, "volume": 22013150.0}, {"date": "2018-04-25", "close": 70.55, "volume": 18280750.0}, {"date": "2018-04-26", "close": 70.9, "volume": 23697680.0}, {"date": "2018-04-27", "close": 70.97, "volume": 15395440.0}, {"date": "2018-04-30", "close": 70.74, "volume": 21730670.0}, {"date": "2018-05-01", "close": 70.49, "volume": 17308050.0}, {"date": "2018-05-02", "close": 70.46, "volume": 16409410.0}, {"date": "2018-05-03", "close": 70.68, "volume": 19854380.0}, {"date": "2018-05-04", "close": 70.93, "volume": 17022640.0}, {"date": "2018-05-07", "close": 70.94, "volume": 8172574.0}, {"date": "2018-05-08", "close": 70.95, "volume": 12400290.0}, {"date": "2018-05-09", "close": 71.12, "volume": 15413980.0}, {"date": "2018-05-10", "close": 71.58, "volume": 18107470.0}, {"date": "2018-05-11", "close": 71.77, "volume": 19083750.0}, {"date": "2018-05-14", "close": 71.9, "volume": 17790300.0}, {"date": "2018-05-15", "close": 71.38, "volume": 18330070.0}, {"date": "2018-05-16", "close": 71.48, "volume": 13758300.0}, {"date": "2018-05-17", "close": 71.59, "volume": 16188780.0}, {"date": "2018-05-18", "close": 71.33, "volume": 21815650.0}, {"date": "2018-05-21", "close": 71.78, "volume": 13404880.0}, {"date": "2018-05-22", "close": 71.69, "volume": 12897920.0}, {"date": "2018-05-23", "close": 70.9, "volume": 23295770.0}, {"date": "2018-05-24", "close": 70.68, "volume": 21542440.0}, {"date": "2018-05-25", "close": 70.22, "volume": 17225560.0}, {"date": "2018-05-29", "close": 68.79, "volume": 57008870.0}, {"date": "2018-05-30", "close": 69.84, "volume": 25531720.0}, {"date": "2018-05-31", "close": 69.4, "volume": 47886830.0}, {"date": "2018-06-01", "close": 70.0, "volume": 39232570.0}, {"date": "2018-06-04", "close": 70.21, "volume": 18561880.0}, {"date": "2018-06-05", "close": 70.1, "volume": 16641020.0}, {"date": "2018-06-06", "close": 70.73, "volume": 25445410.0}, {"date": "2018-06-07", "close": 70.33, "volume": 25977000.0}, {"date": "2018-06-08", "close": 70.41, "volume": 23206330.0}, {"date": "2018-06-11", "close": 70.86, "volume": 26145050.0}, {"date": "2018-06-12", "close": 70.41, "volume": 22706280.0}, {"date": "2018-06-13", "close": 70.51, "volume": 20486700.0}, {"date": "2018-06-14", "close": 70.36, "volume": 24099040.0}, {"date": "2018-06-15", "close": 70.0, "volume": 31422850.0}, {"date": "2018-06-18", "close": 69.5, "volume": 30778480.0}, {"date": "2018-06-19", "close": 67.52, "volume": 30397650.0}, {"date": "2018-06-20", "close": 67.57, "volume": 38687270.0}, {"date": "2018-06-21", "close": 67.09, "volume": 23793220.0}, {"date": "2018-06-22", "close": 67.8, "volume": 27041410.0}, {"date": "2018-06-25", "close": 66.86, "volume": 39388310.0}, {"date": "2018-06-26", "close": 66.98, "volume": 23117480.0}, {"date": "2018-06-27", "close": 66.35, "volume": 29616820.0}, {"date": "2018-06-28", "close": 66.6, "volume": 21384790.0}, {"date": "2018-06-29", "close": 66.97, "volume": 31526410.0}, {"date": "2018-07-02", "close": 66.36, "volume": 39167940.0}, {"date": "2018-07-03", "close": 66.56, "volume": 14919880.0}, {"date": "2018-07-05", "close": 67.22, "volume": 18576640.0}, {"date": "2018-07-06", "close": 67.58, "volume": 16641650.0}, {"date": "2018-07-09", "close": 68.23, "volume": 20682100.0}, {"date": "2018-07-10", "close": 68.2, "volume": 18981400.0}, {"date": "2018-07-11", "close": 67.06, "volume": 30172190.0}, {"date": "2018-07-12", "close": 67.58, "volume": 18810590.0}, {"date": "2018-07-13", "close": 67.79, "volume": 17206910.0}, {"date": "2018-07-16", "close": 67.76, "volume": 15422210.0}, {"date": "2018-07-17", "close": 67.88, "volume": 16964990.0}, {"date": "2018-07-18", "close": 67.89, "volume": 13712350.0}, {"date": "2018-07-19", "close": 67.75, "volume": 26316460.0}, {"date": "2018-07-20", "close": 68.07, "volume": 28610210.0}, {"date": "2018-07-23", "close": 68.07, "volume": 10192950.0}, {"date": "2018-07-24", "close": 68.47, "volume": 17645520.0}, {"date": "2018-07-25", "close": 68.98, "volume": 29698850.0}, {"date": "2018-07-26", "close": 68.67, "volume": 23009390.0}, {"date": "2018-07-27", "close": 68.8, "volume": 28911760.0}, {"date": "2018-07-30", "close": 68.79, "volume": 17630310.0}, {"date": "2018-07-31", "close": 68.88, "volume": 25087540.0}, {"date": "2018-08-01", "close": 68.53, "volume": 25401030.0}, {"date": "2018-08-02", "close": 68.08, "volume": 24343150.0}, {"date": "2018-08-03", "close": 68.12, "volume": 14176240.0}, {"date": "2018-08-06", "close": 67.83, "volume": 12077900.0}, {"date": "2018-08-07", "close": 68.36, "volume": 17495460.0}, {"date": "2018-08-08", "close": 68.3, "volume": 13812780.0}, {"date": "2018-08-09", "close": 68.1, "volume": 11964750.0}, {"date": "2018-08-10", "close": 66.74, "volume": 28624570.0}, {"date": "2018-08-13", "close": 66.5, "volume": 24817700.0}, {"date": "2018-08-14", "close": 66.49, "volume": 22596720.0}, {"date": "2018-08-15", "close": 65.53, "volume": 41602710.0}, {"date": "2018-08-16", "close": 65.99, "volume": 23297130.0}, {"date": "2018-08-17", "close": 66.38, "volume": 25722880.0}, {"date": "2018-08-20", "close": 66.74, "volume": 16229330.0}, {"date": "2018-08-21", "close": 67.15, "volume": 15670120.0}, {"date": "2018-08-22", "close": 67.41, "volume": 13217470.0}, {"date": "2018-08-23", "close": 66.93, "volume": 22030670.0}, {"date": "2018-08-24", "close": 67.32, "volume": 21816630.0}, {"date": "2018-08-27", "close": 68.22, "volume": 24820270.0}, {"date": "2018-08-28", "close": 68.16, "volume": 19866760.0}, {"date": "2018-08-29", "close": 68.53, "volume": 18107750.0}, {"date": "2018-08-30", "close": 67.88, "volume": 20743000.0}, {"date": "2018-08-31", "close": 67.34, "volume": 30835510.0}, {"date": "2018-09-04", "close": 66.77, "volume": 25303400.0}, {"date": "2018-09-05", "close": 66.16, "volume": 26850830.0}, {"date": "2018-09-06", "close": 65.96, "volume": 25554960.0}, {"date": "2018-09-07", "close": 65.43, "volume": 22989420.0}, {"date": "2018-09-10", "close": 65.83, "volume": 15646710.0}, {"date": "2018-09-11", "close": 65.89, "volume": 17652680.0}, {"date": "2018-09-12", "close": 66.17, "volume": 19372500.0}, {"date": "2018-09-13", "close": 66.66, "volume": 26009620.0}, {"date": "2018-09-14", "close": 66.76, "volume": 20127490.0}, {"date": "2018-09-17", "close": 66.82, "volume": 13679150.0}, {"date": "2018-09-18", "close": 67.52, "volume": 20733860.0}, {"date": "2018-09-19", "close": 67.76, "volume": 15330300.0}, {"date": "2018-09-20", "close": 68.6, "volume": 22865400.0}, {"date": "2018-09-21", "close": 68.63, "volume": 19003320.0}, {"date": "2018-09-24", "close": 68.32, "volume": 20382670.0}, {"date": "2018-09-25", "close": 68.66, "volume": 19623040.0}, {"date": "2018-09-26", "close": 68.69, "volume": 26899910.0}, {"date": "2018-09-27", "close": 68.55, "volume": 21555260.0}, {"date": "2018-09-28", "close": 67.99, "volume": 37330490.0}, {"date": "2018-10-01", "close": 68.07, "volume": 27879530.0}, {"date": "2018-10-02", "close": 67.72, "volume": 18689190.0}, {"date": "2018-10-03", "close": 67.6, "volume": 19372350.0}, {"date": "2018-10-04", "close": 66.81, "volume": 38671500.0}, {"date": "2018-10-05", "close": 66.41, "volume": 28116880.0}, {"date": "2018-10-08", "close": 66.09, "volume": 24471320.0}, {"date": "2018-10-09", "close": 65.92, "volume": 23011180.0}, {"date": "2018-10-10", "close": 64.52, "volume": 63735320.0}, {"date": "2018-10-11", "close": 63.62, "volume": 119275100.0}, {"date": "2018-10-12", "close": 63.85, "volume": 66647650.0}, {"date": "2018-10-15", "close": 63.7, "volume": 32702350.0}, {"date": "2018-10-16", "close": 64.79, "volume": 35959120.0}, {"date": "2018-10-17", "close": 64.42, "volume": 26566550.0}, {"date": "2018-10-18", "close": 63.38, "volume": 48286540.0}, {"date": "2018-10-19", "close": 63.74, "volume": 31924060.0}, {"date": "2018-10-22", "close": 63.46, "volume": 28641260.0}, {"date": "2018-10-23", "close": 62.86, "volume": 54694270.0}, {"date": "2018-10-24", "close": 61.08, "volume": 61755280.0}, {"date": "2018-10-25", "close": 61.85, "volume": 47258060.0}, {"date": "2018-10-26", "close": 61.43, "volume": 72008760.0}, {"date": "2018-10-29", "close": 61.26, "volume": 60675290.0}, {"date": "2018-10-30", "close": 62.0, "volume": 50851510.0}, {"date": "2018-10-31", "close": 62.46, "volume": 49280910.0}, {"date": "2018-11-01", "close": 63.26, "volume": 42760170.0}, {"date": "2018-11-02", "close": 63.35, "volume": 39082710.0}, {"date": "2018-11-05", "close": 63.35, "volume": 23002650.0}, {"date": "2018-11-06", "close": 63.61, "volume": 18913710.0}, {"date": "2018-11-07", "close": 64.46, "volume": 34147840.0}, {"date": "2018-11-08", "close": 63.83, "volume": 31336630.0}, {"date": "2018-11-09", "close": 63.41, "volume": 27581730.0}, {"date": "2018-11-12", "close": 62.37, "volume": 31068910.0}, {"date": "2018-11-13", "close": 62.64, "volume": 37193890.0}, {"date": "2018-11-14", "close": 62.69, "volume": 51500190.0}, {"date": "2018-11-15", "close": 62.89, "volume": 54666350.0}, {"date": "2018-11-16", "close": 62.96, "volume": 30723560.0}, {"date": "2018-11-19", "close": 62.41, "volume": 30409720.0}, {"date": "2018-11-20", "close": 61.33, "volume": 41209610.0}, {"date": "2018-11-21", "close": 62.19, "volume": 32720620.0}, {"date": "2018-11-23", "close": 61.78, "volume": 13336460.0}, {"date": "2018-11-26", "close": 62.71, "volume": 31007400.0}, {"date": "2018-11-27", "close": 62.47, "volume": 38111390.0}, {"date": "2018-11-28", "close": 63.36, "volume": 40600820.0}, {"date": "2018-11-29", "close": 63.04, "volume": 31259710.0}, {"date": "2018-11-30", "close": 62.77, "volume": 32068550.0}, {"date": "2018-12-03", "close": 63.6, "volume": 43673900.0}, {"date": "2018-12-04", "close": 61.95, "volume": 50079580.0}, {"date": "2018-12-06", "close": 61.37, "volume": 78901420.0}, {"date": "2018-12-07", "close": 60.75, "volume": 54090300.0}, {"date": "2018-12-10", "close": 60.28, "volume": 61630490.0}, {"date": "2018-12-11", "close": 60.47, "volume": 71163580.0}, {"date": "2018-12-12", "close": 61.36, "volume": 45925560.0}, {"date": "2018-12-13", "close": 61.25, "volume": 44498230.0}, {"date": "2018-12-14", "close": 60.46, "volume": 50414820.0}, {"date": "2018-12-17", "close": 59.98, "volume": 58508480.0}, {"date": "2018-12-18", "close": 59.39, "volume": 46060010.0}, {"date": "2018-12-19", "close": 58.82, "volume": 68491540.0}, {"date": "2018-12-20", "close": 58.58, "volume": 97602570.0}, {"date": "2018-12-21", "close": 57.56, "volume": 93622530.0}, {"date": "2018-12-24", "close": 56.89, "volume": 47120320.0}, {"date": "2018-12-26", "close": 58.21, "volume": 69815550.0}, {"date": "2018-12-27", "close": 58.38, "volume": 76591160.0}, {"date": "2018-12-28", "close": 58.69, "volume": 68541830.0}, {"date": "2018-12-31", "close": 58.78, "volume": 62878760.0}, {"date": "2019-01-02", "close": 58.66, "volume": 38675140.0}, {"date": "2019-01-03", "close": 58.13, "volume": 35012600.0}, {"date": "2019-01-04", "close": 59.91, "volume": 47001750.0}, {"date": "2019-01-07", "close": 60.14, "volume": 30335850.0}, {"date": "2019-01-08", "close": 60.53, "volume": 26444640.0}, {"date": "2019-01-09", "close": 61.21, "volume": 34615280.0}, {"date": "2019-01-10", "close": 61.45, "volume": 33699320.0}, {"date": "2019-01-11", "close": 61.03, "volume": 40655580.0}, {"date": "2019-01-14", "close": 60.75, "volume": 28016340.0}, {"date": "2019-01-15", "close": 61.07, "volume": 35202730.0}, {"date": "2019-01-16", "close": 61.24, "volume": 38473910.0}, {"date": "2019-01-17", "close": 61.46, "volume": 28895990.0}, {"date": "2019-01-18", "close": 62.08, "volume": 39380830.0}, {"date": "2019-01-22", "close": 61.12, "volume": 36637850.0}, {"date": "2019-01-23", "close": 61.4, "volume": 21725570.0}, {"date": "2019-01-24", "close": 61.47, "volume": 21842780.0}, {"date": "2019-01-25", "close": 62.17, "volume": 31128570.0}, {"date": "2019-01-28", "close": 61.83, "volume": 28738180.0}, {"date": "2019-01-29", "close": 61.97, "volume": 23933680.0}, {"date": "2019-01-30", "close": 62.65, "volume": 30465670.0}, {"date": "2019-01-31", "close": 62.68, "volume": 32870490.0}, {"date": "2019-02-01", "close": 62.66, "volume": 22056050.0}, {"date": "2019-02-04", "close": 62.89, "volume": 20254210.0}, {"date": "2019-02-05", "close": 63.38, "volume": 29367110.0}, {"date": "2019-02-06", "close": 63.06, "volume": 19635890.0}, {"date": "2019-02-07", "close": 62.22, "volume": 33930700.0}, {"date": "2019-02-08", "close": 62.02, "volume": 21440370.0}, {"date": "2019-02-11", "close": 61.96, "volume": 22453010.0}, {"date": "2019-02-12", "close": 62.68, "volume": 28176320.0}, {"date": "2019-02-13", "close": 62.69, "volume": 22923490.0}, {"date": "2019-02-14", "close": 62.71, "volume": 23166900.0}, {"date": "2019-02-15", "close": 63.62, "volume": 29544710.0}, {"date": "2019-02-19", "close": 63.86, "volume": 19126770.0}, {"date": "2019-02-20", "close": 64.04, "volume": 27833070.0}, {"date": "2019-02-21", "close": 63.91, "volume": 19709620.0}, {"date": "2019-02-22", "close": 64.12, "volume": 19653780.0}, {"date": "2019-02-25", "close": 64.31, "volume": 21208940.0}, {"date": "2019-02-26", "close": 64.62, "volume": 23246230.0}, {"date": "2019-02-27", "close": 64.36, "volume": 19933420.0}, {"date": "2019-02-28", "close": 64.27, "volume": 27619720.0}, {"date": "2019-03-01", "close": 64.62, "volume": 26191800.0}, {"date": "2019-03-04", "close": 64.38, "volume": 22254730.0}, {"date": "2019-03-05", "close": 64.44, "volume": 22315090.0}, {"date": "2019-03-06", "close": 64.28, "volume": 14060080.0}, {"date": "2019-03-07", "close": 63.46, "volume": 29445810.0}, {"date": "2019-03-08", "close": 63.47, "volume": 21427590.0}, {"date": "2019-03-11", "close": 64.02, "volume": 16204820.0}, {"date": "2019-03-12", "close": 63.98, "volume": 31559430.0}, {"date": "2019-03-13", "close": 64.53, "volume": 17856270.0}, {"date": "2019-03-14", "close": 64.52, "volume": 20861440.0}, {"date": "2019-03-15", "close": 65.22, "volume": 44269520.0}, {"date": "2019-03-18", "close": 65.45, "volume": 27734310.0}, {"date": "2019-03-19", "close": 65.58, "volume": 32094830.0}, {"date": "2019-03-20", "close": 65.61, "volume": 33136010.0}, {"date": "2019-03-21", "close": 65.57, "volume": 34686490.0}, {"date": "2019-03-22", "close": 64.31, "volume": 36194250.0}, {"date": "2019-03-25", "close": 64.4, "volume": 26707870.0}, {"date": "2019-03-26", "close": 64.72, "volume": 36734390.0}, {"date": "2019-03-27", "close": 64.75, "volume": 21772330.0}, {"date": "2019-03-28", "close": 64.59, "volume": 16383320.0}, {"date": "2019-03-29", "close": 64.86, "volume": 23395910.0}, {"date": "2019-04-01", "close": 65.69, "volume": 33228140.0}, {"date": "2019-04-02", "close": 65.71, "volume": 18185500.0}, {"date": "2019-04-03", "close": 66.22, "volume": 25471620.0}, {"date": "2019-04-04", "close": 66.08, "volume": 23580490.0}, {"date": "2019-04-05", "close": 66.25, "volume": 27828800.0}, {"date": "2019-04-08", "close": 66.29, "volume": 21464150.0}, {"date": "2019-04-09", "close": 65.87, "volume": 17074910.0}, {"date": "2019-04-10", "close": 66.12, "volume": 25289270.0}, {"date": "2019-04-11", "close": 65.98, "volume": 16309440.0}, {"date": "2019-04-12", "close": 66.44, "volume": 31507730.0}, {"date": "2019-04-15", "close": 66.47, "volume": 11608030.0}, {"date": "2019-04-16", "close": 66.52, "volume": 19958110.0}, {"date": "2019-04-17", "close": 66.71, "volume": 23535510.0}, {"date": "2019-04-18", "close": 66.67, "volume": 21794010.0}, {"date": "2019-04-22", "close": 66.56, "volume": 21336710.0}, {"date": "2019-04-23", "close": 66.69, "volume": 17741390.0}, {"date": "2019-04-24", "close": 66.23, "volume": 26417520.0}, {"date": "2019-04-25", "close": 66.18, "volume": 16020340.0}, {"date": "2019-04-26", "close": 66.45, "volume": 17705730.0}, {"date": "2019-04-29", "close": 66.72, "volume": 16992680.0}, {"date": "2019-04-30", "close": 66.76, "volume": 36572900.0}, {"date": "2019-05-01", "close": 66.38, "volume": 25870830.0}, {"date": "2019-05-02", "close": 66.28, "volume": 21120660.0}, {"date": "2019-05-03", "close": 66.99, "volume": 22117390.0}, {"date": "2019-05-06", "close": 66.23, "volume": 24641050.0}, {"date": "2019-05-07", "close": 65.07, "volume": 30661420.0}, {"date": "2019-05-08", "close": 65.15, "volume": 31028320.0}, {"date": "2019-05-09", "close": 64.85, "volume": 28991460.0}, {"date": "2019-05-10", "close": 65.33, "volume": 34968020.0}, {"date": "2019-05-13", "close": 63.81, "volume": 42253210.0}, {"date": "2019-05-14", "close": 64.45, "volume": 32213990.0}, {"date": "2019-05-15", "close": 64.68, "volume": 39054930.0}, {"date": "2019-05-16", "close": 65.2, "volume": 27414280.0}, {"date": "2019-05-17", "close": 64.77, "volume": 35566280.0}, {"date": "2019-05-20", "close": 64.51, "volume": 27914480.0}, {"date": "2019-05-21", "close": 64.94, "volume": 20838870.0}, {"date": "2019-05-22", "close": 64.68, "volume": 22818180.0}, {"date": "2019-05-23", "close": 64.09, "volume": 29106780.0}, {"date": "2019-05-24", "close": 64.78, "volume": 23319950.0}, {"date": "2019-05-28", "close": 64.15, "volume": 32636970.0}, {"date": "2019-05-29", "close": 63.74, "volume": 32910380.0}, {"date": "2019-05-30", "close": 63.98, "volume": 28874310.0}, {"date": "2019-05-31", "close": 63.4, "volume": 34278600.0}, {"date": "2019-06-03", "close": 63.77, "volume": 36735870.0}, {"date": "2019-06-04", "close": 64.5, "volume": 34241650.0}, {"date": "2019-06-05", "close": 64.48, "volume": 19015350.0}, {"date": "2019-06-06", "close": 64.74, "volume": 28586900.0}, {"date": "2019-06-07", "close": 65.56, "volume": 31020130.0}, {"date": "2019-06-10", "close": 65.74, "volume": 21435790.0}, {"date": "2019-06-11", "close": 66.07, "volume": 22255010.0}, {"date": "2019-06-12", "close": 65.58, "volume": 17110540.0}, {"date": "2019-06-13", "close": 65.64, "volume": 24194520.0}, {"date": "2019-06-14", "close": 65.16, "volume": 37202080.0}, {"date": "2019-06-17", "close": 63.83, "volume": 22615780.0}, {"date": "2019-06-18", "close": 64.68, "volume": 34024300.0}, {"date": "2019-06-19", "close": 65.08, "volume": 25092700.0}, {"date": "2019-06-20", "close": 65.65, "volume": 32817380.0}, {"date": "2019-06-21", "close": 65.37, "volume": 25032700.0}, {"date": "2019-06-24", "close": 65.51, "volume": 23238810.0}, {"date": "2019-06-25", "close": 65.12, "volume": 24373010.0}, {"date": "2019-06-26", "close": 65.2, "volume": 13170700.0}, {"date": "2019-06-27", "close": 65.36, "volume": 14439840.0}, {"date": "2019-06-28", "close": 65.73, "volume": 27667860.0}, {"date": "2019-07-01", "close": 66.04, "volume": 25621550.0}, {"date": "2019-07-02", "close": 66.23, "volume": 26045880.0}, {"date": "2019-07-03", "close": 66.68, "volume": 14359260.0}, {"date": "2019-07-05", "close": 66.17, "volume": 21696230.0}, {"date": "2019-07-08", "close": 65.79, "volume": 15839480.0}, {"date": "2019-07-09", "close": 65.51, "volume": 11661800.0}, {"date": "2019-07-10", "close": 65.74, "volume": 15051480.0}, {"date": "2019-07-11", "close": 65.72, "volume": 14023840.0}, {"date": "2019-07-12", "close": 65.8, "volume": 14459460.0}, {"date": "2019-07-15", "close": 65.86, "volume": 12363180.0}, {"date": "2019-07-16", "close": 65.59, "volume": 23641390.0}, {"date": "2019-07-17", "close": 65.5, "volume": 13318810.0}, {"date": "2019-07-18", "close": 65.7, "volume": 18640890.0}, {"date": "2019-07-19", "close": 65.51, "volume": 16908590.0}, {"date": "2019-07-22", "close": 65.58, "volume": 15203910.0}, {"date": "2019-07-23", "close": 65.99, "volume": 22078430.0}, {"date": "2019-07-24", "close": 66.04, "volume": 11192500.0}, {"date": "2019-07-25", "close": 65.37, "volume": 24288150.0}, {"date": "2019-07-26", "close": 65.5, "volume": 16616460.0}, {"date": "2019-07-29", "close": 65.64, "volume": 11655470.0}, {"date": "2019-07-30", "close": 64.88, "volume": 24945270.0}, {"date": "2019-07-31", "close": 64.45, "volume": 32619050.0}, {"date": "2019-08-01", "close": 64.27, "volume": 38568620.0}, {"date": "2019-08-02", "close": 63.7, "volume": 37777990.0}, {"date": "2019-08-05", "close": 62.11, "volume": 54766740.0}, {"date": "2019-08-06", "close": 62.53, "volume": 33907440.0}, {"date": "2019-08-07", "close": 62.77, "volume": 41814740.0}, {"date": "2019-08-08", "close": 63.38, "volume": 29156380.0}, {"date": "2019-08-09", "close": 62.94, "volume": 23227430.0}, {"date": "2019-08-12", "close": 62.44, "volume": 21905970.0}, {"date": "2019-08-13", "close": 63.03, "volume": 31648890.0}, {"date": "2019-08-14", "close": 61.3, "volume": 39692920.0}, {"date": "2019-08-15", "close": 61.51, "volume": 40936060.0}, {"date": "2019-08-16", "close": 62.25, "volume": 24168380.0}, {"date": "2019-08-19", "close": 62.63, "volume": 22998620.0}, {"date": "2019-08-20", "close": 62.42, "volume": 21710230.0}, {"date": "2019-08-21", "close": 62.86, "volume": 25971800.0}, {"date": "2019-08-22", "close": 62.74, "volume": 20505140.0}, {"date": "2019-08-23", "close": 61.96, "volume": 34410500.0}, {"date": "2019-08-26", "close": 62.47, "volume": 27780050.0}, {"date": "2019-08-27", "close": 62.42, "volume": 24511520.0}, {"date": "2019-08-28", "close": 62.42, "volume": 25028440.0}, {"date": "2019-08-29", "close": 62.96, "volume": 19046710.0}, {"date": "2019-08-30", "close": 63.21, "volume": 33527320.0}, {"date": "2019-09-03", "close": 63.09, "volume": 33998210.0}, {"date": "2019-09-04", "close": 63.98, "volume": 25619300.0}, {"date": "2019-09-05", "close": 64.32, "volume": 22265880.0}, {"date": "2019-09-06", "close": 64.53, "volume": 21338270.0}, {"date": "2019-09-09", "close": 64.72, "volume": 15965600.0}, {"date": "2019-09-10", "close": 64.83, "volume": 19028830.0}, {"date": "2019-09-11", "close": 65.19, "volume": 18413240.0}, {"date": "2019-09-12", "close": 65.57, "volume": 30292240.0}, {"date": "2019-09-13", "close": 65.94, "volume": 22132250.0}, {"date": "2019-09-16", "close": 65.35, "volume": 31083580.0}, {"date": "2019-09-17", "close": 65.57, "volume": 23845180.0}, {"date": "2019-09-18", "close": 65.49, "volume": 17827650.0}, {"date": "2019-09-19", "close": 65.71, "volume": 19014050.0}, {"date": "2019-09-20", "close": 65.56, "volume": 35976870.0}, {"date": "2019-09-23", "close": 65.39, "volume": 15496950.0}, {"date": "2019-09-24", "close": 65.14, "volume": 32233050.0}, {"date": "2019-09-25", "close": 64.95, "volume": 21345950.0}, {"date": "2019-09-26", "close": 65.19, "volume": 25197230.0}, {"date": "2019-09-27", "close": 64.97, "volume": 20607410.0}, {"date": "2019-09-30", "close": 65.21, "volume": 25423490.0}, {"date": "2019-10-01", "close": 64.57, "volume": 42555670.0}, {"date": "2019-10-02", "close": 63.25, "volume": 44563480.0}, {"date": "2019-10-03", "close": 63.67, "volume": 39613330.0}, {"date": "2019-10-04", "close": 64.17, "volume": 19269600.0}, {"date": "2019-10-07", "close": 64.09, "volume": 19227970.0}, {"date": "2019-10-08", "close": 63.49, "volume": 28197540.0}, {"date": "2019-10-09", "close": 63.95, "volume": 22989540.0}, {"date": "2019-10-10", "close": 64.4, "volume": 27148080.0}, {"date": "2019-10-11", "close": 65.55, "volume": 37734040.0}, {"date": "2019-10-14", "close": 65.28, "volume": 12661980.0}, {"date": "2019-10-15", "close": 66.04, "volume": 24972130.0}, {"date": "2019-10-16", "close": 66.14, "volume": 28612750.0}, {"date": "2019-10-17", "close": 66.3, "volume": 26986850.0}, {"date": "2019-10-18", "close": 66.27, "volume": 21446130.0}, {"date": "2019-10-21", "close": 66.63, "volume": 29776590.0}, {"date": "2019-10-22", "close": 66.47, "volume": 21757600.0}, {"date": "2019-10-23", "close": 66.83, "volume": 14206220.0}, {"date": "2019-10-24", "close": 66.95, "volume": 23619880.0}, {"date": "2019-10-25", "close": 67.02, "volume": 17184200.0}, {"date": "2019-10-28", "close": 67.32, "volume": 16490580.0}, {"date": "2019-10-29", "close": 67.3, "volume": 15251900.0}, {"date": "2019-10-30", "close": 67.58, "volume": 22592940.0}, {"date": "2019-10-31", "close": 67.42, "volume": 22047930.0}, {"date": "2019-11-01", "close": 68.02, "volume": 32338630.0}, {"date": "2019-11-04", "close": 68.37, "volume": 20429920.0}, {"date": "2019-11-05", "close": 68.24, "volume": 15727270.0}, {"date": "2019-11-06", "close": 68.21, "volume": 16600200.0}, {"date": "2019-11-07", "close": 68.42, "volume": 21271520.0}, {"date": "2019-11-08", "close": 68.38, "volume": 10298800.0}, {"date": "2019-11-11", "close": 68.29, "volume": 8543981.0}, {"date": "2019-11-12", "close": 68.32, "volume": 18570140.0}, {"date": "2019-11-13", "close": 68.08, "volume": 21450060.0}, {"date": "2019-11-14", "close": 67.89, "volume": 17870850.0}, {"date": "2019-11-15", "close": 68.32, "volume": 23494590.0}, {"date": "2019-11-18", "close": 68.4, "volume": 20587470.0}, {"date": "2019-11-19", "close": 68.31, "volume": 18664800.0}, {"date": "2019-11-20", "close": 67.88, "volume": 20655200.0}, {"date": "2019-11-21", "close": 67.79, "volume": 14293410.0}, {"date": "2019-11-22", "close": 67.98, "volume": 14969270.0}, {"date": "2019-11-25", "close": 68.52, "volume": 19329050.0}, {"date": "2019-11-26", "close": 68.48, "volume": 24275970.0}, {"date": "2019-11-27", "close": 68.66, "volume": 16942150.0}, {"date": "2019-11-29", "close": 68.18, "volume": 11587150.0}, {"date": "2019-12-02", "close": 67.83, "volume": 38855440.0}, {"date": "2019-12-03", "close": 67.58, "volume": 28464660.0}, {"date": "2019-12-04", "close": 68.2, "volume": 21762240.0}, {"date": "2019-12-05", "close": 68.07, "volume": 21039740.0}, {"date": "2019-12-06", "close": 68.69, "volume": 23179580.0}, {"date": "2019-12-09", "close": 68.33, "volume": 22138520.0}, {"date": "2019-12-10", "close": 68.36, "volume": 23419020.0}, {"date": "2019-12-11", "close": 68.72, "volume": 16548100.0}, {"date": "2019-12-12", "close": 69.18, "volume": 30690890.0}, {"date": "2019-12-13", "close": 69.66, "volume": 47204040.0}, {"date": "2019-12-16", "close": 69.62, "volume": 34004720.0}, {"date": "2019-12-17", "close": 69.22, "volume": 28111110.0}, {"date": "2019-12-18", "close": 69.13, "volume": 18590910.0}, {"date": "2019-12-19", "close": 69.13, "volume": 25939210.0}, {"date": "2019-12-20", "close": 69.18, "volume": 38587670.0}, {"date": "2019-12-23", "close": 69.29, "volume": 21313750.0}, {"date": "2019-12-24", "close": 69.22, "volume": 5946978.0}, {"date": "2019-12-26", "close": 69.52, "volume": 8372029.0}, {"date": "2019-12-27", "close": 69.64, "volume": 16281620.0}, {"date": "2019-12-30", "close": 69.12, "volume": 24069480.0}, {"date": "2019-12-31", "close": 69.44, "volume": 20142200.0}, {"date": "2020-01-02", "close": 70.14, "volume": 24749340.0}, {"date": "2020-01-03", "close": 69.27, "volume": 29921490.0}, {"date": "2020-01-06", "close": 69.54, "volume": 22637730.0}, {"date": "2020-01-07", "close": 69.35, "volume": 15113970.0}, {"date": "2020-01-08", "close": 69.55, "volume": 14249540.0}, {"date": "2020-01-09", "close": 69.71, "volume": 13749110.0}, {"date": "2020-01-10", "close": 69.45, "volume": 33832300.0}, {"date": "2020-01-13", "close": 69.81, "volume": 16443010.0}, {"date": "2020-01-14", "close": 69.88, "volume": 28826590.0}, {"date": "2020-01-15", "close": 69.88, "volume": 12217900.0}, {"date": "2020-01-16", "close": 70.17, "volume": 12883360.0}, {"date": "2020-01-17", "close": 70.38, "volume": 18473660.0}, {"date": "2020-01-21", "close": 69.82, "volume": 20026640.0}, {"date": "2020-01-22", "close": 69.96, "volume": 14047050.0}, {"date": "2020-01-23", "close": 69.79, "volume": 18720160.0}, {"date": "2020-01-24", "close": 69.49, "volume": 24107500.0}, {"date": "2020-01-27", "close": 68.05, "volume": 32766680.0}, {"date": "2020-01-28", "close": 68.69, "volume": 18001720.0}, {"date": "2020-01-29", "close": 68.7, "volume": 14916570.0}, {"date": "2020-01-30", "close": 68.64, "volume": 26285270.0}, {"date": "2020-01-31", "close": 67.48, "volume": 40101750.0}, {"date": "2020-02-03", "close": 67.64, "volume": 35287960.0}, {"date": "2020-02-04", "close": 68.77, "volume": 32540440.0}, {"date": "2020-02-05", "close": 69.43, "volume": 28162050.0}, {"date": "2020-02-06", "close": 69.62, "volume": 23422500.0}, {"date": "2020-02-07", "close": 68.96, "volume": 22188190.0}, {"date": "2020-02-10", "close": 69.1, "volume": 13957640.0}, {"date": "2020-02-11", "close": 69.57, "volume": 16040610.0}, {"date": "2020-02-12", "close": 69.81, "volume": 13218280.0}, {"date": "2020-02-13", "close": 69.32, "volume": 20113120.0}, {"date": "2020-02-14", "close": 69.2, "volume": 15005050.0}, {"date": "2020-02-18", "close": 68.76, "volume": 29201880.0}, {"date": "2020-02-19", "close": 68.99, "volume": 16232740.0}, {"date": "2020-02-20", "close": 68.58, "volume": 24607670.0}, {"date": "2020-02-21", "close": 68.26, "volume": 24362200.0}, {"date": "2020-02-24", "close": 65.53, "volume": 51653510.0}, {"date": "2020-02-25", "close": 64.45, "volume": 55520200.0}, {"date": "2020-02-26", "close": 64.53, "volume": 64966060.0}, {"date": "2020-02-27", "close": 62.62, "volume": 80201530.0}, {"date": "2020-02-28", "close": 62.24, "volume": 122982100.0}, {"date": "2020-03-02", "close": 63.04, "volume": 78735870.0}, {"date": "2020-03-03", "close": 62.53, "volume": 77691700.0}, {"date": "2020-03-04", "close": 64.4, "volume": 41681740.0}, {"date": "2020-03-05", "close": 62.69, "volume": 46293960.0}, {"date": "2020-03-06", "close": 61.75, "volume": 64277170.0}, {"date": "2020-03-09", "close": 56.96, "volume": 68430950.0}, {"date": "2020-03-10", "close": 59.06, "volume": 110061600.0}, {"date": "2020-03-11", "close": 56.05, "volume": 77459350.0}, {"date": "2020-03-12", "close": 49.89, "volume": 91385080.0}, {"date": "2020-03-13", "close": 52.91, "volume": 73588660.0}, {"date": "2020-03-16", "close": 47.45, "volume": 54122740.0}, {"date": "2020-03-17", "close": 49.76, "volume": 55045370.0}, {"date": "2020-03-18", "close": 46.91, "volume": 74919720.0}, {"date": "2020-03-19", "close": 47.64, "volume": 65863070.0}, {"date": "2020-03-20", "close": 47.05, "volume": 62802950.0}, {"date": "2020-03-23", "close": 46.5, "volume": 61707990.0}, {"date": "2020-03-24", "close": 50.44, "volume": 51118530.0}, {"date": "2020-03-25", "close": 52.08, "volume": 60405620.0}, {"date": "2020-03-26", "close": 54.41, "volume": 60512010.0}, {"date": "2020-03-27", "close": 52.86, "volume": 53372470.0}, {"date": "2020-03-30", "close": 53.93, "volume": 45987850.0}, {"date": "2020-03-31", "close": 53.46, "volume": 64906550.0}, {"date": "2020-04-01", "close": 51.09, "volume": 40960300.0}, {"date": "2020-04-02", "close": 52.09, "volume": 38008680.0}, {"date": "2020-04-03", "close": 50.9, "volume": 33029770.0}, {"date": "2020-04-06", "close": 53.6, "volume": 42257580.0}, {"date": "2020-04-07", "close": 53.9, "volume": 36677990.0}, {"date": "2020-04-08", "close": 54.34, "volume": 35282890.0}, {"date": "2020-04-09", "close": 55.57, "volume": 42219300.0}, {"date": "2020-04-13", "close": 55.04, "volume": 33424730.0}, {"date": "2020-04-14", "close": 56.02, "volume": 36915630.0}, {"date": "2020-04-15", "close": 54.27, "volume": 30158740.0}, {"date": "2020-04-16", "close": 54.3, "volume": 37284250.0}, {"date": "2020-04-17", "close": 55.74, "volume": 36205110.0}, {"date": "2020-04-20", "close": 54.91, "volume": 25077410.0}, {"date": "2020-04-21", "close": 53.84, "volume": 35535310.0}, {"date": "2020-04-22", "close": 54.75, "volume": 28732720.0}, {"date": "2020-04-23", "close": 54.58, "volume": 34733570.0}, {"date": "2020-04-24", "close": 55.21, "volume": 30445130.0}, {"date": "2020-04-27", "close": 55.94, "volume": 30786880.0}, {"date": "2020-04-28", "close": 56.36, "volume": 35115380.0}, {"date": "2020-04-29", "close": 57.77, "volume": 34917830.0}, {"date": "2020-04-30", "close": 56.57, "volume": 52183150.0}, {"date": "2020-05-01", "close": 55.34, "volume": 32088400.0}, {"date": "2020-05-04", "close": 55.32, "volume": 23432000.0}, {"date": "2020-05-05", "close": 55.42, "volume": 23459140.0}, {"date": "2020-05-06", "close": 55.06, "volume": 22595960.0}, {"date": "2020-05-07", "close": 55.89, "volume": 30628730.0}, {"date": "2020-05-08", "close": 56.84, "volume": 20445850.0}, {"date": "2020-05-11", "close": 56.79, "volume": 30772320.0}, {"date": "2020-05-12", "close": 56.07, "volume": 59246700.0}, {"date": "2020-05-13", "close": 55.64, "volume": 31920260.0}, {"date": "2020-05-14", "close": 55.11, "volume": 41217450.0}, {"date": "2020-05-15", "close": 55.16, "volume": 34085990.0}, {"date": "2020-05-18", "close": 57.39, "volume": 39999480.0}, {"date": "2020-05-19", "close": 56.6, "volume": 31462550.0}, {"date": "2020-05-20", "close": 57.78, "volume": 32827610.0}, {"date": "2020-05-21", "close": 57.11, "volume": 27554380.0}, {"date": "2020-05-22", "close": 56.95, "volume": 27513050.0}, {"date": "2020-05-26", "close": 58.58, "volume": 46679700.0}, {"date": "2020-05-27", "close": 59.29, "volume": 33723370.0}, {"date": "2020-05-28", "close": 59.85, "volume": 40631260.0}, {"date": "2020-05-29", "close": 59.64, "volume": 47610270.0}, {"date": "2020-06-01", "close": 60.97, "volume": 30195250.0}, {"date": "2020-06-02", "close": 61.54, "volume": 31662990.0}, {"date": "2020-06-03", "close": 63.01, "volume": 29773130.0}, {"date": "2020-06-04", "close": 62.74, "volume": 26190310.0}, {"date": "2020-06-05", "close": 63.82, "volume": 31208090.0}, {"date": "2020-06-08", "close": 64.65, "volume": 29643980.0}, {"date": "2020-06-09", "close": 63.81, "volume": 30176550.0}, {"date": "2020-06-10", "close": 63.67, "volume": 27492200.0}, {"date": "2020-06-11", "close": 60.26, "volume": 54699710.0}, {"date": "2020-06-12", "close": 61.3, "volume": 57668890.0}, {"date": "2020-06-15", "close": 60.69, "volume": 30698710.0}, {"date": "2020-06-16", "close": 61.44, "volume": 37029430.0}, {"date": "2020-06-17", "close": 61.67, "volume": 26238320.0}, {"date": "2020-06-18", "close": 61.34, "volume": 20035840.0}, {"date": "2020-06-19", "close": 61.04, "volume": 32270800.0}, {"date": "2020-06-22", "close": 61.77, "volume": 20742980.0}, {"date": "2020-06-23", "close": 62.11, "volume": 20897850.0}, {"date": "2020-06-24", "close": 60.52, "volume": 34030900.0}, {"date": "2020-06-25", "close": 61.38, "volume": 26357130.0}, {"date": "2020-06-26", "close": 60.49, "volume": 32279270.0}, {"date": "2020-06-29", "close": 60.98, "volume": 23749700.0}, {"date": "2020-06-30", "close": 60.87, "volume": 32612950.0}, {"date": "2020-07-01", "close": 61.1, "volume": 25243120.0}, {"date": "2020-07-02", "close": 61.77, "volume": 20854120.0}, {"date": "2020-07-06", "close": 62.78, "volume": 21537070.0}, {"date": "2020-07-07", "close": 61.86, "volume": 17394210.0}, {"date": "2020-07-08", "close": 62.38, "volume": 17363420.0}, {"date": "2020-07-09", "close": 61.67, "volume": 26098370.0}, {"date": "2020-07-10", "close": 62.33, "volume": 22008830.0}, {"date": "2020-07-13", "close": 61.93, "volume": 20515540.0}, {"date": "2020-07-14", "close": 62.84, "volume": 35121300.0}, {"date": "2020-07-15", "close": 63.55, "volume": 28888570.0}, {"date": "2020-07-16", "close": 63.14, "volume": 24677180.0}, {"date": "2020-07-17", "close": 63.51, "volume": 19641820.0}, {"date": "2020-07-20", "close": 63.82, "volume": 17996590.0}, {"date": "2020-07-21", "close": 63.95, "volume": 21187100.0}, {"date": "2020-07-22", "close": 64.12, "volume": 18023430.0}, {"date": "2020-07-23", "close": 63.61, "volume": 16080730.0}, {"date": "2020-07-24", "close": 63.26, "volume": 16017870.0}, {"date": "2020-07-27", "close": 64.09, "volume": 16368250.0}, {"date": "2020-07-28", "close": 63.68, "volume": 20470290.0}, {"date": "2020-07-29", "close": 64.35, "volume": 20055940.0}, {"date": "2020-07-30", "close": 63.4, "volume": 24664070.0}, {"date": "2020-07-31", "close": 62.05, "volume": 36002270.0}, {"date": "2020-08-03", "close": 63.26, "volume": 23609710.0}, {"date": "2020-08-04", "close": 63.61, "volume": 16236800.0}, {"date": "2020-08-05", "close": 63.82, "volume": 17909770.0}, {"date": "2020-08-06", "close": 63.89, "volume": 17210480.0}, {"date": "2020-08-07", "close": 63.63, "volume": 14988940.0}, {"date": "2020-08-10", "close": 63.84, "volume": 10049030.0}, {"date": "2020-08-11", "close": 64.07, "volume": 31465510.0}, {"date": "2020-08-12", "close": 65.49, "volume": 28638500.0}, {"date": "2020-08-13", "close": 65.2, "volume": 17783140.0}, {"date": "2020-08-14", "close": 64.8, "volume": 10874170.0}, {"date": "2020-08-17", "close": 65.29, "volume": 11429930.0}, {"date": "2020-08-18", "close": 65.25, "volume": 23832720.0}, {"date": "2020-08-19", "close": 64.96, "volume": 15591900.0}, {"date": "2020-08-20", "close": 64.75, "volume": 19825870.0}, {"date": "2020-08-21", "close": 64.42, "volume": 15926470.0}, {"date": "2020-08-24", "close": 65.27, "volume": 14627710.0}, {"date": "2020-08-25", "close": 65.31, "volume": 18507530.0}, {"date": "2020-08-26", "close": 65.69, "volume": 19549760.0}, {"date": "2020-08-27", "close": 65.02, "volume": 24413910.0}, {"date": "2020-08-28", "close": 65.48, "volume": 15197290.0}, {"date": "2020-08-31", "close": 64.98, "volume": 24929910.0}, {"date": "2020-09-01", "close": 65.05, "volume": 23945550.0}, {"date": "2020-09-02", "close": 65.92, "volume": 20748360.0}, {"date": "2020-09-03", "close": 64.43, "volume": 43834320.0}, {"date": "2020-09-04", "close": 64.52, "volume": 33992750.0}, {"date": "2020-09-08", "close": 63.73, "volume": 26869620.0}, {"date": "2020-09-09", "close": 64.92, "volume": 23374020.0}, {"date": "2020-09-10", "close": 64.16, "volume": 30361040.0}, {"date": "2020-09-11", "close": 64.8, "volume": 29958950.0}, {"date": "2020-09-14", "close": 65.15, "volume": 14663450.0}, {"date": "2020-09-15", "close": 65.57, "volume": 17678720.0}, {"date": "2020-09-16", "close": 65.57, "volume": 18052550.0}, {"date": "2020-09-17", "close": 65.66, "volume": 18149740.0}, {"date": "2020-09-18", "close": 65.13, "volume": 27897510.0}, {"date": "2020-09-21", "close": 63.48, "volume": 39928760.0}, {"date": "2020-09-22", "close": 63.46, "volume": 15810820.0}, {"date": "2020-09-23", "close": 62.93, "volume": 18325760.0}, {"date": "2020-09-24", "close": 62.87, "volume": 25234860.0}, {"date": "2020-09-25", "close": 63.08, "volume": 24180730.0}, {"date": "2020-09-28", "close": 64.03, "volume": 18102730.0}, {"date": "2020-09-29", "close": 63.96, "volume": 16168290.0}, {"date": "2020-09-30", "close": 63.65, "volume": 37083000.0}, {"date": "2020-10-01", "close": 64.02, "volume": 33266740.0}, {"date": "2020-10-02", "close": 63.89, "volume": 25285540.0}, {"date": "2020-10-05", "close": 64.86, "volume": 14564080.0}, {"date": "2020-10-06", "close": 64.17, "volume": 22901390.0}, {"date": "2020-10-07", "close": 64.72, "volume": 17055530.0}, {"date": "2020-10-08", "close": 65.17, "volume": 13385040.0}, {"date": "2020-10-09", "close": 65.68, "volume": 22181580.0}, {"date": "2020-10-12", "close": 66.06, "volume": 9676136.0}, {"date": "2020-10-13", "close": 65.32, "volume": 16260530.0}, {"date": "2020-10-14", "close": 65.21, "volume": 13143980.0}, {"date": "2020-10-15", "close": 64.44, "volume": 20631770.0}, {"date": "2020-10-16", "close": 64.74, "volume": 15792590.0}, {"date": "2020-10-19", "close": 64.5, "volume": 14736370.0}, {"date": "2020-10-20", "close": 64.82, "volume": 23268030.0}, {"date": "2020-10-21", "close": 64.51, "volume": 21699070.0}, {"date": "2020-10-22", "close": 64.56, "volume": 20533740.0}, {"date": "2020-10-23", "close": 64.98, "volume": 19334180.0}, {"date": "2020-10-26", "close": 63.81, "volume": 17745740.0}, {"date": "2020-10-27", "close": 63.31, "volume": 19616920.0}, {"date": "2020-10-28", "close": 61.42, "volume": 36132550.0}, {"date": "2020-10-29", "close": 61.71, "volume": 30898370.0}, {"date": "2020-10-30", "close": 61.39, "volume": 35889940.0}, {"date": "2020-11-02", "close": 62.19, "volume": 24388600.0}, {"date": "2020-11-03", "close": 63.82, "volume": 26474530.0}, {"date": "2020-11-04", "close": 64.52, "volume": 26490180.0}, {"date": "2020-11-05", "close": 66.07, "volume": 28528250.0}, {"date": "2020-11-06", "close": 66.21, "volume": 21980110.0}, {"date": "2020-11-09", "close": 68.14, "volume": 43606540.0}, {"date": "2020-11-10", "close": 68.75, "volume": 37172600.0}, {"date": "2020-11-11", "close": 69.33, "volume": 16611400.0}, {"date": "2020-11-12", "close": 68.32, "volume": 24076690.0}, {"date": "2020-11-13", "close": 69.37, "volume": 21598140.0}, {"date": "2020-11-16", "close": 70.09, "volume": 20294630.0}, {"date": "2020-11-17", "close": 70.02, "volume": 18574520.0}, {"date": "2020-11-18", "close": 69.65, "volume": 15018050.0}, {"date": "2020-11-19", "close": 70.14, "volume": 24048010.0}, {"date": "2020-11-20", "close": 70.35, "volume": 18571960.0}, {"date": "2020-11-23", "close": 70.26, "volume": 14340290.0}, {"date": "2020-11-24", "close": 71.31, "volume": 23399360.0}, {"date": "2020-11-25", "close": 71.22, "volume": 19214870.0}, {"date": "2020-11-27", "close": 71.71, "volume": 11839130.0}, {"date": "2020-11-30", "close": 70.15, "volume": 46146550.0}, {"date": "2020-12-01", "close": 71.8, "volume": 29860470.0}, {"date": "2020-12-02", "close": 71.81, "volume": 20864720.0}, {"date": "2020-12-03", "close": 71.93, "volume": 16572670.0}, {"date": "2020-12-04", "close": 72.54, "volume": 18956070.0}, {"date": "2020-12-07", "close": 71.95, "volume": 19537680.0}, {"date": "2020-12-08", "close": 72.2, "volume": 12428130.0}, {"date": "2020-12-09", "close": 72.3, "volume": 18354990.0}, {"date": "2020-12-10", "close": 72.4, "volume": 20871310.0}, {"date": "2020-12-11", "close": 72.18, "volume": 21812000.0}, {"date": "2020-12-14", "close": 71.53, "volume": 26176420.0}, {"date": "2020-12-15", "close": 72.26, "volume": 24075670.0}, {"date": "2020-12-16", "close": 72.54, "volume": 15616660.0}, {"date": "2020-12-17", "close": 73.05, "volume": 18633260.0}, {"date": "2020-12-18", "close": 72.67, "volume": 27367940.0}, {"date": "2020-12-21", "close": 71.74, "volume": 31487980.0}, {"date": "2020-12-22", "close": 71.56, "volume": 20357180.0}, {"date": "2020-12-23", "close": 72.33, "volume": 13577270.0}, {"date": "2020-12-24", "close": 72.36, "volume": 7252936.0}, {"date": "2020-12-28", "close": 72.95, "volume": 11142210.0}, {"date": "2020-12-29", "close": 73.42, "volume": 17541470.0}, {"date": "2020-12-30", "close": 73.52, "volume": 15147060.0}, {"date": "2020-12-31", "close": 72.96, "volume": 34218480.0}, {"date": "2021-01-04", "close": 73.34, "volume": 26703650.0}, {"date": "2021-01-05", "close": 74.1, "volume": 19748490.0}, {"date": "2021-01-06", "close": 74.95, "volume": 25426950.0}, {"date": "2021-01-07", "close": 75.03, "volume": 18783730.0}, {"date": "2021-01-08", "close": 75.73, "volume": 25272170.0}, {"date": "2021-01-11", "close": 74.74, "volume": 23190790.0}, {"date": "2021-01-12", "close": 75.08, "volume": 20913980.0}, {"date": "2021-01-13", "close": 74.98, "volume": 15580810.0}, {"date": "2021-01-14", "close": 75.58, "volume": 22607520.0}, {"date": "2021-01-15", "close": 74.4, "volume": 27355930.0}, {"date": "2021-01-19", "close": 74.94, "volume": 20162270.0}, {"date": "2021-01-20", "close": 75.45, "volume": 14419070.0}, {"date": "2021-01-21", "close": 75.51, "volume": 20547440.0}, {"date": "2021-01-22", "close": 75.15, "volume": 18854750.0}, {"date": "2021-01-25", "close": 75.06, "volume": 21748110.0}, {"date": "2021-01-26", "close": 75.17, "volume": 14175190.0}, {"date": "2021-01-27", "close": 73.45, "volume": 31245290.0}, {"date": "2021-01-28", "close": 73.92, "volume": 26658600.0}, {"date": "2021-01-29", "close": 72.39, "volume": 42149530.0}, {"date": "2021-02-01", "close": 73.25, "volume": 23243930.0}, {"date": "2021-02-02", "close": 73.99, "volume": 20388460.0}, {"date": "2021-02-03", "close": 74.17, "volume": 11345810.0}, {"date": "2021-02-04", "close": 74.25, "volume": 10500250.0}, {"date": "2021-02-05", "close": 74.71, "volume": 10955570.0}, {"date": "2021-02-08", "close": 75.23, "volume": 16405640.0}, {"date": "2021-02-09", "close": 75.64, "volume": 16337600.0}, {"date": "2021-02-10", "close": 75.38, "volume": 15402790.0}, {"date": "2021-02-11", "close": 75.89, "volume": 12314130.0}, {"date": "2021-02-12", "close": 76.31, "volume": 11946760.0}, {"date": "2021-02-16", "close": 76.86, "volume": 20225650.0}, {"date": "2021-02-17", "close": 76.41, "volume": 19222080.0}, {"date": "2021-02-18", "close": 76.03, "volume": 19191750.0}, {"date": "2021-02-19", "close": 76.25, "volume": 14962570.0}, {"date": "2021-02-22", "close": 76.06, "volume": 19515830.0}, {"date": "2021-02-23", "close": 76.13, "volume": 25014460.0}, {"date": "2021-02-24", "close": 76.37, "volume": 21877580.0}, {"date": "2021-02-25", "close": 75.07, "volume": 36921810.0}, {"date": "2021-02-26", "close": 74.01, "volume": 48798060.0}, {"date": "2021-03-01", "close": 75.4, "volume": 24269360.0}, {"date": "2021-03-02", "close": 75.32, "volume": 22204890.0}, {"date": "2021-03-03", "close": 74.86, "volume": 20856070.0}, {"date": "2021-03-04", "close": 74.15, "volume": 34648550.0}, {"date": "2021-03-05", "close": 74.63, "volume": 29694170.0}, {"date": "2021-03-08", "close": 74.37, "volume": 25081050.0}, {"date": "2021-03-09", "close": 75.37, "volume": 19060260.0}, {"date": "2021-03-10", "close": 75.69, "volume": 19467440.0}, {"date": "2021-03-11", "close": 76.09, "volume": 15485310.0}, {"date": "2021-03-12", "close": 76.28, "volume": 16342490.0}, {"date": "2021-03-15", "close": 76.34, "volume": 17320130.0}, {"date": "2021-03-16", "close": 76.47, "volume": 16662640.0}, {"date": "2021-03-17", "close": 76.92, "volume": 16305000.0}, {"date": "2021-03-18", "close": 76.22, "volume": 23177380.0}, {"date": "2021-03-19", "close": 76.43, "volume": 31465210.0}, {"date": "2021-03-22", "close": 76.5, "volume": 27978210.0}, {"date": "2021-03-23", "close": 75.44, "volume": 22514230.0}, {"date": "2021-03-24", "close": 75.06, "volume": 20717030.0}, {"date": "2021-03-25", "close": 75.62, "volume": 25182990.0}, {"date": "2021-03-26", "close": 76.6, "volume": 27381790.0}, {"date": "2021-03-29", "close": 76.3, "volume": 18381640.0}, {"date": "2021-03-30", "close": 76.2, "volume": 15377430.0}, {"date": "2021-03-31", "close": 75.87, "volume": 32191650.0}, {"date": "2021-04-01", "close": 76.86, "volume": 26312630.0}, {"date": "2021-04-05", "close": 77.98, "volume": 20340480.0}, {"date": "2021-04-06", "close": 77.15, "volume": 18995860.0}, {"date": "2021-04-07", "close": 77.31, "volume": 14349380.0}, {"date": "2021-04-08", "close": 77.75, "volume": 15502520.0}, {"date": "2021-04-09", "close": 77.99, "volume": 16330470.0}, {"date": "2021-04-12", "close": 77.56, "volume": 13729450.0}, {"date": "2021-04-13", "close": 78.01, "volume": 12712490.0}, {"date": "2021-04-14", "close": 78.07, "volume": 13079220.0}, {"date": "2021-04-15", "close": 78.72, "volume": 20480140.0}, {"date": "2021-04-16", "close": 79.29, "volume": 17058700.0}, {"date": "2021-04-19", "close": 79.15, "volume": 15206780.0}, {"date": "2021-04-20", "close": 77.73, "volume": 29570130.0}, {"date": "2021-04-21", "close": 78.53, "volume": 15615640.0}, {"date": "2021-04-22", "close": 78.27, "volume": 22677840.0}, {"date": "2021-04-23", "close": 79.07, "volume": 18608920.0}, {"date": "2021-04-26", "close": 79.13, "volume": 14052120.0}, {"date": "2021-04-27", "close": 78.87, "volume": 13612220.0}, {"date": "2021-04-28", "close": 79.07, "volume": 14288610.0}, {"date": "2021-04-29", "close": 79.1, "volume": 16411080.0}, {"date": "2021-04-30", "close": 78.11, "volume": 28951410.0}, {"date": "2021-05-03", "close": 78.97, "volume": 21382180.0}, {"date": "2021-05-04", "close": 77.8, "volume": 29144870.0}, {"date": "2021-05-05", "close": 78.86, "volume": 12137300.0}, {"date": "2021-05-06", "close": 79.51, "volume": 21533140.0}, {"date": "2021-05-07", "close": 80.41, "volume": 23316020.0}, {"date": "2021-05-10", "close": 79.98, "volume": 16927520.0}, {"date": "2021-05-11", "close": 78.93, "volume": 34624610.0}, {"date": "2021-05-12", "close": 77.67, "volume": 32608190.0}, {"date": "2021-05-13", "close": 78.25, "volume": 36208770.0}, {"date": "2021-05-14", "close": 79.56, "volume": 18601670.0}, {"date": "2021-05-17", "close": 79.41, "volume": 16699470.0}, {"date": "2021-05-18", "close": 79.58, "volume": 16526920.0}, {"date": "2021-05-19", "close": 78.88, "volume": 30391740.0}, {"date": "2021-05-20", "close": 79.92, "volume": 21650320.0}, {"date": "2021-05-21", "close": 80.03, "volume": 26751580.0}, {"date": "2021-05-24", "close": 80.52, "volume": 12267910.0}, {"date": "2021-05-25", "close": 80.54, "volume": 14338910.0}, {"date": "2021-05-26", "close": 80.49, "volume": 12731980.0}, {"date": "2021-05-27", "close": 80.64, "volume": 16211250.0}, {"date": "2021-05-28", "close": 80.83, "volume": 21449530.0}, {"date": "2021-06-01", "close": 81.12, "volume": 27524170.0}, {"date": "2021-06-02", "close": 81.39, "volume": 13561220.0}, {"date": "2021-06-03", "close": 80.99, "volume": 16987610.0}, {"date": "2021-06-04", "close": 81.68, "volume": 13335270.0}, {"date": "2021-06-07", "close": 81.95, "volume": 16739050.0}, {"date": "2021-06-08", "close": 81.91, "volume": 13218660.0}, {"date": "2021-06-09", "close": 81.69, "volume": 20203680.0}, {"date": "2021-06-10", "close": 80.81, "volume": 16555150.0}, {"date": "2021-06-11", "close": 81.0, "volume": 12864850.0}, {"date": "2021-06-14", "close": 81.14, "volume": 17044420.0}, {"date": "2021-06-15", "close": 81.24, "volume": 17729160.0}, {"date": "2021-06-16", "close": 80.74, "volume": 21706660.0}, {"date": "2021-06-17", "close": 80.18, "volume": 27756300.0}, {"date": "2021-06-18", "close": 78.52, "volume": 36755070.0}, {"date": "2021-06-21", "close": 79.55, "volume": 20227950.0}, {"date": "2021-06-22", "close": 79.56, "volume": 14010210.0}, {"date": "2021-06-23", "close": 79.05, "volume": 17074600.0}, {"date": "2021-06-24", "close": 79.81, "volume": 19833280.0}, {"date": "2021-06-25", "close": 79.98, "volume": 12418790.0}, {"date": "2021-06-28", "close": 79.47, "volume": 26952930.0}, {"date": "2021-06-29", "close": 79.49, "volume": 9357471.0}, {"date": "2021-06-30", "close": 78.88, "volume": 33578500.0}, {"date": "2021-07-01", "close": 79.07, "volume": 28075380.0}, {"date": "2021-07-02", "close": 79.34, "volume": 13712700.0}, {"date": "2021-07-06", "close": 78.82, "volume": 21289840.0}, {"date": "2021-07-07", "close": 79.25, "volume": 21686380.0}, {"date": "2021-07-08", "close": 78.23, "volume": 24175770.0}, {"date": "2021-07-09", "close": 79.56, "volume": 35200100.0}, {"date": "2021-07-12", "close": 79.9, "volume": 11995810.0}, {"date": "2021-07-13", "close": 79.48, "volume": 15689510.0}, {"date": "2021-07-14", "close": 79.66, "volume": 14023620.0}, {"date": "2021-07-15", "close": 78.9, "volume": 21637940.0}, {"date": "2021-07-16", "close": 78.32, "volume": 23034070.0}, {"date": "2021-07-19", "close": 76.9, "volume": 44844760.0}, {"date": "2021-07-20", "close": 77.46, "volume": 30309910.0}, {"date": "2021-07-21", "close": 78.64, "volume": 22928640.0}, {"date": "2021-07-22", "close": 78.67, "volume": 15874000.0}, {"date": "2021-07-23", "close": 79.22, "volume": 16550610.0}, {"date": "2021-07-26", "close": 79.33, "volume": 14870860.0}, {"date": "2021-07-27", "close": 79.01, "volume": 20952480.0}, {"date": "2021-07-28", "close": 79.35, "volume": 19700640.0}, {"date": "2021-07-29", "close": 79.9, "volume": 23670010.0}, {"date": "2021-07-30", "close": 79.49, "volume": 23997150.0}, {"date": "2021-08-02", "close": 79.89, "volume": 25363950.0}, {"date": "2021-08-03", "close": 80.46, "volume": 19028090.0}, {"date": "2021-08-04", "close": 80.22, "volume": 12852000.0}, {"date": "2021-08-05", "close": 80.61, "volume": 11868870.0}, {"date": "2021-08-06", "close": 80.31, "volume": 10892490.0}, {"date": "2021-08-09", "close": 80.27, "volume": 7896971.0}, {"date": "2021-08-10", "close": 80.45, "volume": 10438210.0}, {"date": "2021-08-11", "close": 81.0, "volume": 14996100.0}, {"date": "2021-08-12", "close": 80.93, "volume": 12443220.0}, {"date": "2021-08-13", "close": 81.42, "volume": 14590410.0}, {"date": "2021-08-16", "close": 81.0, "volume": 19192310.0}, {"date": "2021-08-17", "close": 80.24, "volume": 23555080.0}, {"date": "2021-08-18", "close": 79.93, "volume": 16384700.0}, {"date": "2021-08-19", "close": 79.14, "volume": 30515330.0}, {"date": "2021-08-20", "close": 79.45, "volume": 15774380.0}, {"date": "2021-08-23", "close": 80.19, "volume": 22524750.0}, {"date": "2021-08-24", "close": 80.36, "volume": 13722870.0}, {"date": "2021-08-25", "close": 80.39, "volume": 12891620.0}, {"date": "2021-08-26", "close": 79.97, "volume": 16927890.0}, {"date": "2021-08-27", "close": 80.7, "volume": 24935780.0}, {"date": "2021-08-30", "close": 80.68, "volume": 8142005.0}, {"date": "2021-08-31", "close": 80.64, "volume": 18738360.0}, {"date": "2021-09-01", "close": 81.37, "volume": 30472120.0}, {"date": "2021-09-02", "close": 81.7, "volume": 13827380.0}, {"date": "2021-09-03", "close": 82.07, "volume": 16304810.0}, {"date": "2021-09-07", "close": 82.13, "volume": 13967800.0}, {"date": "2021-09-08", "close": 81.48, "volume": 22764250.0}, {"date": "2021-09-09", "close": 81.34, "volume": 18963290.0}, {"date": "2021-09-10", "close": 81.16, "volume": 26709850.0}, {"date": "2021-09-13", "close": 81.8, "volume": 22335030.0}, {"date": "2021-09-14", "close": 81.46, "volume": 19177740.0}, {"date": "2021-09-15", "close": 81.7, "volume": 26233850.0}, {"date": "2021-09-16", "close": 81.57, "volume": 25765460.0}, {"date": "2021-09-17", "close": 80.5, "volume": 37070620.0}, {"date": "2021-09-20", "close": 79.01, "volume": 45028030.0}, {"date": "2021-09-21", "close": 79.79, "volume": 37472270.0}, {"date": "2021-09-22", "close": 80.19, "volume": 28718450.0}, {"date": "2021-09-23", "close": 81.06, "volume": 31257840.0}, {"date": "2021-09-24", "close": 80.3, "volume": 20066290.0}, {"date": "2021-09-27", "close": 80.25, "volume": 15526480.0}, {"date": "2021-09-28", "close": 78.5, "volume": 48064910.0}, {"date": "2021-09-29", "close": 78.32, "volume": 31733170.0}, {"date": "2021-09-30", "close": 78.01, "volume": 39507830.0}, {"date": "2021-10-01", "close": 78.2, "volume": 44524870.0}, {"date": "2021-10-04", "close": 77.38, "volume": 32751440.0}, {"date": "2021-10-05", "close": 77.91, "volume": 25903320.0}, {"date": "2021-10-06", "close": 77.39, "volume": 36917250.0}, {"date": "2021-10-07", "close": 77.99, "volume": 19908770.0}, {"date": "2021-10-08", "close": 77.98, "volume": 23628680.0}, {"date": "2021-10-11", "close": 77.73, "volume": 23542610.0}, {"date": "2021-10-12", "close": 77.77, "volume": 18697380.0}, {"date": "2021-10-13", "close": 78.54, "volume": 23073570.0}, {"date": "2021-10-14", "close": 79.32, "volume": 19304350.0}, {"date": "2021-10-15", "close": 79.98, "volume": 24447250.0}, {"date": "2021-10-18", "close": 79.64, "volume": 19044670.0}, {"date": "2021-10-19", "close": 80.12, "volume": 14648970.0}, {"date": "2021-10-20", "close": 80.4, "volume": 11235450.0}, {"date": "2021-10-21", "close": 80.02, "volume": 16279130.0}, {"date": "2021-10-22", "close": 80.5, "volume": 22173470.0}, {"date": "2021-10-25", "close": 80.34, "volume": 13658060.0}, {"date": "2021-10-26", "close": 80.5, "volume": 10552890.0}, {"date": "2021-10-27", "close": 80.18, "volume": 18448990.0}, {"date": "2021-10-28", "close": 80.96, "volume": 15260160.0}, {"date": "2021-10-29", "close": 80.49, "volume": 25406920.0}, {"date": "2021-11-01", "close": 81.27, "volume": 20337370.0}, {"date": "2021-11-02", "close": 81.1, "volume": 10184520.0}, {"date": "2021-11-03", "close": 81.76, "volume": 14911040.0}, {"date": "2021-11-04", "close": 81.71, "volume": 14083260.0}, {"date": "2021-11-05", "close": 81.83, "volume": 15593630.0}, {"date": "2021-11-08", "close": 81.82, "volume": 9065882.0}, {"date": "2021-11-09", "close": 81.64, "volume": 16011230.0}, {"date": "2021-11-10", "close": 80.65, "volume": 21546840.0}, {"date": "2021-11-11", "close": 80.94, "volume": 9264672.0}, {"date": "2021-11-12", "close": 81.38, "volume": 14818190.0}, {"date": "2021-11-15", "close": 81.23, "volume": 14064490.0}, {"date": "2021-11-16", "close": 81.05, "volume": 12167890.0}, {"date": "2021-11-17", "close": 80.95, "volume": 10415460.0}, {"date": "2021-11-18", "close": 81.03, "volume": 13236770.0}, {"date": "2021-11-19", "close": 80.34, "volume": 20761890.0}, {"date": "2021-11-22", "close": 79.87, "volume": 17802350.0}, {"date": "2021-11-23", "close": 79.79, "volume": 26736820.0}, {"date": "2021-11-24", "close": 79.26, "volume": 20238670.0}, {"date": "2021-11-26", "close": 77.13, "volume": 37775960.0}, {"date": "2021-11-29", "close": 77.52, "volume": 31913740.0}, {"date": "2021-11-30", "close": 76.84, "volume": 52770830.0}, {"date": "2021-12-01", "close": 76.4, "volume": 43889850.0}, {"date": "2021-12-02", "close": 77.35, "volume": 42264470.0}, {"date": "2021-12-03", "close": 77.03, "volume": 46147540.0}, {"date": "2021-12-06", "close": 77.77, "volume": 30884290.0}, {"date": "2021-12-07", "close": 79.41, "volume": 28244900.0}, {"date": "2021-12-08", "close": 79.56, "volume": 21619350.0}, {"date": "2021-12-09", "close": 78.9, "volume": 32026520.0}, {"date": "2021-12-10", "close": 79.07, "volume": 23412150.0}, {"date": "2021-12-13", "close": 76.99, "volume": 27594690.0}, {"date": "2021-12-14", "close": 76.58, "volume": 30040450.0}, {"date": "2021-12-15", "close": 77.62, "volume": 31109440.0}, {"date": "2021-12-16", "close": 77.63, "volume": 44621080.0}, {"date": "2021-12-17", "close": 76.65, "volume": 44576390.0}, {"date": "2021-12-20", "close": 76.48, "volume": 26303350.0}, {"date": "2021-12-21", "close": 77.33, "volume": 22744090.0}, {"date": "2021-12-22", "close": 78.05, "volume": 21609740.0}, {"date": "2021-12-23", "close": 78.51, "volume": 28320110.0}, {"date": "2021-12-27", "close": 79.12, "volume": 15220190.0}, {"date": "2021-12-28", "close": 79.15, "volume": 15631430.0}, {"date": "2021-12-29", "close": 79.12, "volume": 15046940.0}, {"date": "2021-12-30", "close": 78.75, "volume": 20617450.0}, {"date": "2021-12-31", "close": 78.68, "volume": 23252260.0}, {"date": "2022-01-03", "close": 79.19, "volume": 24096850.0}, {"date": "2022-01-04", "close": 79.64, "volume": 24314270.0}, {"date": "2022-01-05", "close": 78.94, "volume": 24704130.0}, {"date": "2022-01-06", "close": 78.54, "volume": 32472900.0}, {"date": "2022-01-07", "close": 78.77, "volume": 22833940.0}, {"date": "2022-01-10", "close": 78.04, "volume": 45587560.0}, {"date": "2022-01-11", "close": 78.89, "volume": 30847020.0}, {"date": "2022-01-12", "close": 79.66, "volume": 30780780.0}, {"date": "2022-01-13", "close": 79.08, "volume": 24991180.0}, {"date": "2022-01-14", "close": 79.0, "volume": 26136540.0}, {"date": "2022-01-18", "close": 77.84, "volume": 37504630.0}, {"date": "2022-01-19", "close": 77.77, "volume": 34437770.0}, {"date": "2022-01-20", "close": 77.39, "volume": 38225470.0}, {"date": "2022-01-21", "close": 76.34, "volume": 60761310.0}, {"date": "2022-01-24", "close": 75.58, "volume": 85538390.0}, {"date": "2022-01-25", "close": 75.12, "volume": 54516770.0}, {"date": "2022-01-26", "close": 74.83, "volume": 55217180.0}, {"date": "2022-01-27", "close": 74.48, "volume": 46256110.0}, {"date": "2022-01-28", "close": 74.73, "volume": 44588290.0}, {"date": "2022-01-31", "close": 75.82, "volume": 38299150.0}, {"date": "2022-02-01", "close": 76.54, "volume": 53240710.0}, {"date": "2022-02-02", "close": 77.11, "volume": 35225880.0}, {"date": "2022-02-03", "close": 75.89, "volume": 46207230.0}, {"date": "2022-02-04", "close": 76.07, "volume": 32188290.0}, {"date": "2022-02-07", "close": 76.2, "volume": 17045480.0}, {"date": "2022-02-08", "close": 76.59, "volume": 27066920.0}, {"date": "2022-02-09", "close": 77.83, "volume": 26858920.0}, {"date": "2022-02-10", "close": 76.84, "volume": 27349530.0}, {"date": "2022-02-11", "close": 75.68, "volume": 51519530.0}, {"date": "2022-02-14", "close": 75.19, "volume": 45356010.0}, {"date": "2022-02-15", "close": 76.57, "volume": 30223670.0}, {"date": "2022-02-16", "close": 76.86, "volume": 22557600.0}, {"date": "2022-02-17", "close": 75.62, "volume": 34691320.0}, {"date": "2022-02-18", "close": 75.3, "volume": 34752010.0}, {"date": "2022-02-22", "close": 74.42, "volume": 32967630.0}, {"date": "2022-02-23", "close": 73.81, "volume": 39771870.0}, {"date": "2022-02-24", "close": 72.82, "volume": 72044580.0}, {"date": "2022-02-25", "close": 74.64, "volume": 47641880.0}, {"date": "2022-02-28", "close": 73.22, "volume": 50821590.0}, {"date": "2022-03-01", "close": 71.62, "volume": 49003890.0}, {"date": "2022-03-02", "close": 72.52, "volume": 43906030.0}, {"date": "2022-03-03", "close": 71.09, "volume": 44389730.0}, {"date": "2022-03-04", "close": 69.03, "volume": 54470600.0}, {"date": "2022-03-07", "close": 66.84, "volume": 55499400.0}, {"date": "2022-03-08", "close": 67.42, "volume": 56682510.0}, {"date": "2022-03-09", "close": 70.24, "volume": 55555980.0}, {"date": "2022-03-10", "close": 69.4, "volume": 33804190.0}, {"date": "2022-03-11", "close": 68.65, "volume": 32380750.0}, {"date": "2022-03-14", "close": 69.28, "volume": 32048230.0}, {"date": "2022-03-15", "close": 69.94, "volume": 36961360.0}, {"date": "2022-03-16", "close": 72.45, "volume": 44821460.0}, {"date": "2022-03-17", "close": 73.06, "volume": 35025610.0}, {"date": "2022-03-18", "close": 73.77, "volume": 36684060.0}, {"date": "2022-03-21", "close": 73.31, "volume": 29985660.0}, {"date": "2022-03-22", "close": 74.0, "volume": 21840850.0}, {"date": "2022-03-23", "close": 73.04, "volume": 22375830.0}, {"date": "2022-03-24", "close": 73.72, "volume": 22098160.0}, {"date": "2022-03-25", "close": 73.76, "volume": 18372060.0}, {"date": "2022-03-28", "close": 73.52, "volume": 24829930.0}, {"date": "2022-03-29", "close": 75.15, "volume": 25591210.0}, {"date": "2022-03-30", "close": 74.84, "volume": 22486980.0}, {"date": "2022-03-31", "close": 73.6, "volume": 31677180.0}, {"date": "2022-04-01", "close": 74.29, "volume": 23182800.0}, {"date": "2022-04-04", "close": 74.59, "volume": 20875700.0}, {"date": "2022-04-05", "close": 73.58, "volume": 27759380.0}, {"date": "2022-04-06", "close": 72.7, "volume": 30692710.0}, {"date": "2022-04-07", "close": 72.86, "volume": 27838480.0}, {"date": "2022-04-08", "close": 72.89, "volume": 21937230.0}, {"date": "2022-04-11", "close": 72.12, "volume": 22149910.0}, {"date": "2022-04-12", "close": 71.58, "volume": 28916230.0}, {"date": "2022-04-13", "close": 72.35, "volume": 20164930.0}, {"date": "2022-04-14", "close": 72.02, "volume": 19861890.0}, {"date": "2022-04-18", "close": 71.6, "volume": 18508880.0}, {"date": "2022-04-19", "close": 71.94, "volume": 24863540.0}, {"date": "2022-04-20", "close": 72.42, "volume": 30249820.0}, {"date": "2022-04-21", "close": 71.64, "volume": 32960940.0}, {"date": "2022-04-22", "close": 70.47, "volume": 34878390.0}, {"date": "2022-04-25", "close": 70.13, "volume": 37193630.0}, {"date": "2022-04-26", "close": 68.17, "volume": 41284190.0}, {"date": "2022-04-27", "close": 68.48, "volume": 43593090.0}, {"date": "2022-04-28", "close": 69.45, "volume": 32153960.0}, {"date": "2022-04-29", "close": 68.64, "volume": 54305390.0}, {"date": "2022-05-02", "close": 68.47, "volume": 45813940.0}, {"date": "2022-05-03", "close": 68.98, "volume": 39643570.0}, {"date": "2022-05-04", "close": 70.19, "volume": 47419130.0}, {"date": "2022-05-05", "close": 67.93, "volume": 38826970.0}, {"date": "2022-05-06", "close": 67.27, "volume": 48268880.0}, {"date": "2022-05-09", "close": 65.24, "volume": 50145020.0}, {"date": "2022-05-10", "close": 65.73, "volume": 57682400.0}, {"date": "2022-05-11", "close": 65.34, "volume": 49751150.0}, {"date": "2022-05-12", "close": 65.18, "volume": 39410880.0}, {"date": "2022-05-13", "close": 66.99, "volume": 34682160.0}, {"date": "2022-05-16", "close": 67.05, "volume": 21254370.0}, {"date": "2022-05-17", "close": 68.3, "volume": 31487040.0}, {"date": "2022-05-18", "close": 66.67, "volume": 23552970.0}, {"date": "2022-05-19", "close": 67.31, "volume": 35999630.0}, {"date": "2022-05-20", "close": 67.77, "volume": 36357240.0}, {"date": "2022-05-23", "close": 68.92, "volume": 23838590.0}, {"date": "2022-05-24", "close": 68.81, "volume": 19504590.0}, {"date": "2022-05-25", "close": 68.83, "volume": 18826420.0}, {"date": "2022-05-26", "close": 69.59, "volume": 20930490.0}, {"date": "2022-05-27", "close": 70.43, "volume": 13697560.0}, {"date": "2022-05-31", "close": 70.01, "volume": 25025180.0}, {"date": "2022-06-01", "close": 69.27, "volume": 28336390.0}, {"date": "2022-06-02", "close": 70.71, "volume": 21641990.0}, {"date": "2022-06-03", "close": 69.7, "volume": 21327190.0}, {"date": "2022-06-06", "close": 69.98, "volume": 15192260.0}, {"date": "2022-06-07", "close": 70.19, "volume": 19039820.0}, {"date": "2022-06-08", "close": 69.21, "volume": 21219370.0}, {"date": "2022-06-09", "close": 66.29, "volume": 25675720.0}, {"date": "2022-06-10", "close": 64.69, "volume": 34102080.0}, {"date": "2022-06-13", "close": 62.55, "volume": 54218140.0}, {"date": "2022-06-14", "close": 61.96, "volume": 38601730.0}, {"date": "2022-06-15", "close": 63.12, "volume": 37790740.0}, {"date": "2022-06-16", "close": 61.73, "volume": 38025310.0}, {"date": "2022-06-17", "close": 61.48, "volume": 43097600.0}, {"date": "2022-06-21", "close": 62.41, "volume": 31891360.0}, {"date": "2022-06-22", "close": 61.99, "volume": 30368160.0}, {"date": "2022-06-23", "close": 61.92, "volume": 26482530.0}, {"date": "2022-06-24", "close": 63.77, "volume": 31235030.0}, {"date": "2022-06-27", "close": 63.5, "volume": 20987640.0}, {"date": "2022-06-28", "close": 63.07, "volume": 19187400.0}, {"date": "2022-06-29", "close": 62.83, "volume": 18226770.0}, {"date": "2022-06-30", "close": 62.49, "volume": 37316190.0}, {"date": "2022-07-01", "close": 62.64, "volume": 26046600.0}, {"date": "2022-07-05", "close": 61.3, "volume": 30911300.0}, {"date": "2022-07-06", "close": 61.35, "volume": 18030020.0}, {"date": "2022-07-07", "close": 62.28, "volume": 17215170.0}, {"date": "2022-07-08", "close": 62.35, "volume": 13135240.0}, {"date": "2022-07-11", "close": 61.34, "volume": 15757920.0}, {"date": "2022-07-12", "close": 61.33, "volume": 16350480.0}, {"date": "2022-07-13", "close": 61.3, "volume": 17907460.0}, {"date": "2022-07-14", "close": 60.44, "volume": 25329070.0}, {"date": "2022-07-15", "close": 61.4, "volume": 28570070.0}, {"date": "2022-07-18", "close": 61.65, "volume": 23785640.0}, {"date": "2022-07-19", "close": 63.33, "volume": 25474470.0}, {"date": "2022-07-20", "close": 62.91, "volume": 18738180.0}, {"date": "2022-07-21", "close": 63.56, "volume": 19165530.0}, {"date": "2022-07-22", "close": 63.4, "volume": 18771520.0}, {"date": "2022-07-25", "close": 63.89, "volume": 17451390.0}, {"date": "2022-07-26", "close": 63.0, "volume": 11609990.0}, {"date": "2022-07-27", "close": 64.49, "volume": 20945520.0}, {"date": "2022-07-28", "close": 64.82, "volume": 19385400.0}, {"date": "2022-07-29", "close": 65.72, "volume": 23958030.0}, {"date": "2022-08-01", "close": 65.81, "volume": 19450480.0}, {"date": "2022-08-02", "close": 64.76, "volume": 17857700.0}, {"date": "2022-08-03", "close": 65.14, "volume": 16011140.0}, {"date": "2022-08-04", "close": 65.47, "volume": 15153570.0}, {"date": "2022-08-05", "close": 65.01, "volume": 15130400.0}, {"date": "2022-08-08", "close": 65.16, "volume": 12069070.0}, {"date": "2022-08-09", "close": 64.81, "volume": 10867780.0}, {"date": "2022-08-10", "close": 66.27, "volume": 16870770.0}, {"date": "2022-08-11", "close": 66.25, "volume": 11539600.0}, {"date": "2022-08-12", "close": 66.76, "volume": 13680280.0}, {"date": "2022-08-15", "close": 66.36, "volume": 15733140.0}, {"date": "2022-08-16", "close": 66.34, "volume": 13497320.0}, {"date": "2022-08-17", "close": 65.81, "volume": 14822130.0}, {"date": "2022-08-18", "close": 65.59, "volume": 14303920.0}, {"date": "2022-08-19", "close": 64.69, "volume": 20257630.0}, {"date": "2022-08-22", "close": 63.59, "volume": 20062230.0}, {"date": "2022-08-23", "close": 63.62, "volume": 19101380.0}, {"date": "2022-08-24", "close": 63.7, "volume": 12086580.0}, {"date": "2022-08-25", "close": 64.4, "volume": 13980540.0}, {"date": "2022-08-26", "close": 62.71, "volume": 19338320.0}, {"date": "2022-08-29", "close": 62.57, "volume": 16199710.0}, {"date": "2022-08-30", "close": 62.12, "volume": 24907520.0}, {"date": "2022-08-31", "close": 61.7, "volume": 32178230.0}, {"date": "2022-09-01", "close": 60.87, "volume": 33526330.0}, {"date": "2022-09-02", "close": 60.47, "volume": 28234020.0}, {"date": "2022-09-06", "close": 60.32, "volume": 21862330.0}, {"date": "2022-09-07", "close": 60.85, "volume": 21289000.0}, {"date": "2022-09-08", "close": 60.89, "volume": 17589870.0}, {"date": "2022-09-09", "close": 62.44, "volume": 22655070.0}, {"date": "2022-09-12", "close": 63.31, "volume": 22338590.0}, {"date": "2022-09-13", "close": 61.11, "volume": 26513870.0}, {"date": "2022-09-14", "close": 61.31, "volume": 19052800.0}, {"date": "2022-09-15", "close": 60.77, "volume": 23181910.0}, {"date": "2022-09-16", "close": 60.4, "volume": 31914290.0}, {"date": "2022-09-19", "close": 60.61, "volume": 19597470.0}, {"date": "2022-09-20", "close": 59.58, "volume": 23429610.0}, {"date": "2022-09-21", "close": 58.8, "volume": 22678820.0}, {"date": "2022-09-22", "close": 58.63, "volume": 25400980.0}, {"date": "2022-09-23", "close": 56.76, "volume": 33958950.0}, {"date": "2022-09-26", "close": 55.92, "volume": 41892390.0}, {"date": "2022-09-27", "close": 55.54, "volume": 38742840.0}, {"date": "2022-09-28", "close": 56.88, "volume": 35115960.0}, {"date": "2022-09-29", "close": 56.21, "volume": 30971600.0}, {"date": "2022-09-30", "close": 56.01, "volume": 38527580.0}, {"date": "2022-10-03", "close": 57.12, "volume": 37451630.0}, {"date": "2022-10-04", "close": 59.41, "volume": 32480230.0}, {"date": "2022-10-05", "close": 58.78, "volume": 28550730.0}, {"date": "2022-10-06", "close": 57.75, "volume": 28668810.0}, {"date": "2022-10-07", "close": 56.83, "volume": 22199960.0}, {"date": "2022-10-10", "close": 56.51, "volume": 26510160.0}, {"date": "2022-10-11", "close": 55.89, "volume": 26577350.0}, {"date": "2022-10-12", "close": 55.71, "volume": 24455760.0}, {"date": "2022-10-13", "close": 56.86, "volume": 48010140.0}, {"date": "2022-10-14", "close": 56.01, "volume": 28145950.0}, {"date": "2022-10-17", "close": 57.39, "volume": 32731040.0}, {"date": "2022-10-18", "close": 57.8, "volume": 26876660.0}, {"date": "2022-10-19", "close": 57.09, "volume": 22958220.0}, {"date": "2022-10-20", "close": 56.96, "volume": 25989740.0}, {"date": "2022-10-21", "close": 57.99, "volume": 37761770.0}, {"date": "2022-10-24", "close": 58.0, "volume": 20327590.0}, {"date": "2022-10-25", "close": 59.28, "volume": 21583260.0}, {"date": "2022-10-26", "close": 59.84, "volume": 27095550.0}, {"date": "2022-10-27", "close": 59.28, "volume": 20349580.0}, {"date": "2022-10-28", "close": 59.87, "volume": 19235540.0}, {"date": "2022-10-31", "close": 59.31, "volume": 27032690.0}, {"date": "2022-11-01", "close": 59.78, "volume": 42686990.0}, {"date": "2022-11-02", "close": 58.91, "volume": 30497690.0}, {"date": "2022-11-03", "close": 58.41, "volume": 23604250.0}, {"date": "2022-11-04", "close": 60.75, "volume": 33756400.0}, {"date": "2022-11-07", "close": 60.94, "volume": 19904600.0}, {"date": "2022-11-08", "close": 61.63, "volume": 19882890.0}, {"date": "2022-11-09", "close": 60.77, "volume": 22418560.0}, {"date": "2022-11-10", "close": 64.18, "volume": 29640890.0}, {"date": "2022-11-11", "close": 65.46, "volume": 24071300.0}, {"date": "2022-11-14", "close": 64.77, "volume": 21551500.0}, {"date": "2022-11-15", "close": 65.2, "volume": 34956570.0}, {"date": "2022-11-16", "close": 65.05, "volume": 22730390.0}, {"date": "2022-11-17", "close": 65.02, "volume": 21271080.0}, {"date": "2022-11-18", "close": 65.15, "volume": 18431080.0}, {"date": "2022-11-21", "close": 64.66, "volume": 21877400.0}, {"date": "2022-11-22", "close": 65.56, "volume": 14698700.0}, {"date": "2022-11-23", "close": 66.28, "volume": 13400780.0}, {"date": "2022-11-25", "close": 66.62, "volume": 10934390.0}, {"date": "2022-11-28", "close": 65.76, "volume": 18618500.0}, {"date": "2022-11-29", "close": 65.95, "volume": 17666910.0}, {"date": "2022-11-30", "close": 67.12, "volume": 41966510.0}, {"date": "2022-12-01", "close": 67.77, "volume": 24209710.0}, {"date": "2022-12-02", "close": 67.72, "volume": 36230690.0}, {"date": "2022-12-05", "close": 66.83, "volume": 26305110.0}, {"date": "2022-12-06", "close": 66.53, "volume": 25662980.0}, {"date": "2022-12-07", "close": 66.53, "volume": 23274270.0}, {"date": "2022-12-08", "close": 66.87, "volume": 20080390.0}, {"date": "2022-12-09", "close": 66.91, "volume": 25773100.0}, {"date": "2022-12-12", "close": 67.11, "volume": 17621660.0}, {"date": "2022-12-13", "close": 67.79, "volume": 29377300.0}, {"date": "2022-12-14", "close": 67.73, "volume": 23707700.0}, {"date": "2022-12-15", "close": 66.0, "volume": 25617480.0}, {"date": "2022-12-16", "close": 65.42, "volume": 23998700.0}, {"date": "2022-12-19", "close": 65.26, "volume": 21180650.0}, {"date": "2022-12-20", "close": 65.52, "volume": 21440580.0}, {"date": "2022-12-21", "close": 66.2, "volume": 17112210.0}, {"date": "2022-12-22", "close": 65.66, "volume": 21251230.0}, {"date": "2022-12-23", "close": 65.89, "volume": 12536580.0}, {"date": "2022-12-27", "close": 65.99, "volume": 16247370.0}, {"date": "2022-12-28", "close": 65.29, "volume": 14526930.0}, {"date": "2022-12-29", "close": 66.32, "volume": 17455380.0}, {"date": "2022-12-30", "close": 65.64, "volume": 25629030.0}, {"date": "2023-01-03", "close": 66.22, "volume": 25179300.0}, {"date": "2023-01-04", "close": 67.1, "volume": 26751400.0}, {"date": "2023-01-05", "close": 66.43, "volume": 17376910.0}, {"date": "2023-01-06", "close": 68.13, "volume": 17951400.0}, {"date": "2023-01-09", "close": 68.42, "volume": 23392810.0}, {"date": "2023-01-10", "close": 68.62, "volume": 18811520.0}, {"date": "2023-01-11", "close": 69.14, "volume": 17732710.0}, {"date": "2023-01-12", "close": 70.16, "volume": 19767050.0}, {"date": "2023-01-13", "close": 70.53, "volume": 18092110.0}, {"date": "2023-01-17", "close": 70.75, "volume": 25184140.0}, {"date": "2023-01-18", "close": 70.5, "volume": 35935300.0}, {"date": "2023-01-19", "close": 70.39, "volume": 23519020.0}, {"date": "2023-01-20", "close": 71.01, "volume": 28289500.0}, {"date": "2023-01-23", "close": 71.3, "volume": 24245310.0}, {"date": "2023-01-24", "close": 71.21, "volume": 12996530.0}, {"date": "2023-01-25", "close": 71.68, "volume": 14230100.0}, {"date": "2023-01-26", "close": 71.74, "volume": 13272290.0}, {"date": "2023-01-27", "close": 71.6, "volume": 13986790.0}, {"date": "2023-01-30", "close": 71.14, "volume": 14111470.0}, {"date": "2023-01-31", "close": 71.55, "volume": 23544350.0}, {"date": "2023-02-01", "close": 72.19, "volume": 27861390.0}, {"date": "2023-02-02", "close": 72.09, "volume": 15587990.0}, {"date": "2023-02-03", "close": 71.42, "volume": 18589850.0}, {"date": "2023-02-06", "close": 70.69, "volume": 18409610.0}, {"date": "2023-02-07", "close": 71.29, "volume": 19440320.0}, {"date": "2023-02-08", "close": 70.85, "volume": 18281380.0}, {"date": "2023-02-09", "close": 70.98, "volume": 10875300.0}, {"date": "2023-02-10", "close": 70.67, "volume": 16681190.0}, {"date": "2023-02-13", "close": 71.38, "volume": 11806250.0}, {"date": "2023-02-14", "close": 71.51, "volume": 14082880.0}, {"date": "2023-02-15", "close": 71.19, "volume": 14031170.0}, {"date": "2023-02-16", "close": 70.84, "volume": 13151030.0}, {"date": "2023-02-17", "close": 71.02, "volume": 13768200.0}, {"date": "2023-02-21", "close": 70.24, "volume": 14419690.0}, {"date": "2023-02-22", "close": 69.85, "volume": 12991740.0}, {"date": "2023-02-23", "close": 70.21, "volume": 25783670.0}, {"date": "2023-02-24", "close": 69.04, "volume": 25120200.0}, {"date": "2023-02-27", "close": 69.86, "volume": 19736300.0}, {"date": "2023-02-28", "close": 69.35, "volume": 28408000.0}, {"date": "2023-03-01", "close": 69.72, "volume": 20960960.0}, {"date": "2023-03-02", "close": 69.86, "volume": 20540110.0}, {"date": "2023-03-03", "close": 70.88, "volume": 23663390.0}, {"date": "2023-03-06", "close": 70.7, "volume": 22289610.0}, {"date": "2023-03-07", "close": 69.52, "volume": 26319930.0}, {"date": "2023-03-08", "close": 69.9, "volume": 21016160.0}, {"date": "2023-03-09", "close": 69.39, "volume": 25914050.0}, {"date": "2023-03-10", "close": 68.65, "volume": 31703780.0}, {"date": "2023-03-13", "close": 68.18, "volume": 27005140.0}, {"date": "2023-03-14", "close": 69.09, "volume": 18053970.0}, {"date": "2023-03-15", "close": 66.95, "volume": 37928500.0}, {"date": "2023-03-16", "close": 67.99, "volume": 33360470.0}, {"date": "2023-03-17", "close": 67.18, "volume": 23846210.0}, {"date": "2023-03-20", "close": 68.23, "volume": 24003180.0}, {"date": "2023-03-21", "close": 69.26, "volume": 16640040.0}, {"date": "2023-03-22", "close": 69.02, "volume": 16277930.0}, {"date": "2023-03-23", "close": 69.03, "volume": 23067180.0}, {"date": "2023-03-24", "close": 68.82, "volume": 27879010.0}, {"date": "2023-03-27", "close": 69.47, "volume": 23269330.0}, {"date": "2023-03-28", "close": 69.5, "volume": 20324530.0}, {"date": "2023-03-29", "close": 70.34, "volume": 29119330.0}, {"date": "2023-03-30", "close": 71.16, "volume": 21616030.0}, {"date": "2023-03-31", "close": 71.52, "volume": 28532660.0}, {"date": "2023-04-03", "close": 72.09, "volume": 20737150.0}, {"date": "2023-04-04", "close": 72.1, "volume": 15364640.0}, {"date": "2023-04-05", "close": 71.6, "volume": 16314000.0}, {"date": "2023-04-06", "close": 71.94, "volume": 13659910.0}, {"date": "2023-04-10", "close": 71.89, "volume": 12853990.0}, {"date": "2023-04-11", "close": 72.13, "volume": 11264100.0}, {"date": "2023-04-12", "close": 72.59, "volume": 13241520.0}, {"date": "2023-04-13", "close": 73.52, "volume": 12232990.0}, {"date": "2023-04-14", "close": 73.22, "volume": 14209880.0}, {"date": "2023-04-17", "close": 73.09, "volume": 17323770.0}, {"date": "2023-04-18", "close": 73.49, "volume": 13753410.0}, {"date": "2023-04-19", "close": 73.26, "volume": 8840764.0}, {"date": "2023-04-20", "close": 73.26, "volume": 12478580.0}, {"date": "2023-04-21", "close": 73.63, "volume": 14052980.0}, {"date": "2023-04-24", "close": 73.82, "volume": 12864930.0}, {"date": "2023-04-25", "close": 72.79, "volume": 12582210.0}, {"date": "2023-04-26", "close": 72.74, "volume": 16928570.0}, {"date": "2023-04-27", "close": 73.65, "volume": 14505690.0}, {"date": "2023-04-28", "close": 73.62, "volume": 16936840.0}, {"date": "2023-05-01", "close": 73.51, "volume": 24499510.0}, {"date": "2023-05-02", "close": 72.77, "volume": 12907180.0}, {"date": "2023-05-03", "close": 72.96, "volume": 13977400.0}, {"date": "2023-05-04", "close": 72.81, "volume": 17411170.0}, {"date": "2023-05-05", "close": 73.88, "volume": 11096950.0}, {"date": "2023-05-08", "close": 73.9, "volume": 7533221.0}, {"date": "2023-05-09", "close": 73.6, "volume": 14835420.0}, {"date": "2023-05-10", "close": 73.45, "volume": 14009770.0}, {"date": "2023-05-11", "close": 73.27, "volume": 14756700.0}, {"date": "2023-05-12", "close": 73.14, "volume": 15823230.0}, {"date": "2023-05-15", "close": 73.7, "volume": 10580630.0}, {"date": "2023-05-16", "close": 73.0, "volume": 13335670.0}, {"date": "2023-05-17", "close": 73.34, "volume": 21491300.0}, {"date": "2023-05-18", "close": 73.23, "volume": 10657030.0}, {"date": "2023-05-19", "close": 73.66, "volume": 15971240.0}, {"date": "2023-05-22", "close": 73.68, "volume": 12122740.0}, {"date": "2023-05-23", "close": 72.6, "volume": 19215050.0}, {"date": "2023-05-24", "close": 71.54, "volume": 21758060.0}, {"date": "2023-05-25", "close": 71.44, "volume": 17393780.0}, {"date": "2023-05-26", "close": 72.14, "volume": 11189800.0}, {"date": "2023-05-30", "close": 71.41, "volume": 13979810.0}, {"date": "2023-05-31", "close": 70.67, "volume": 32754670.0}, {"date": "2023-06-01", "close": 71.72, "volume": 29681640.0}, {"date": "2023-06-02", "close": 72.65, "volume": 18693530.0}, {"date": "2023-06-05", "close": 72.23, "volume": 18029700.0}, {"date": "2023-06-06", "close": 72.83, "volume": 17811930.0}, {"date": "2023-06-07", "close": 70.89, "volume": 29259160.0}, {"date": "2023-06-08", "close": 71.64, "volume": 15781010.0}, {"date": "2023-06-09", "close": 71.52, "volume": 15419180.0}, {"date": "2023-06-12", "close": 71.83, "volume": 15814710.0}, {"date": "2023-06-13", "close": 72.51, "volume": 17620630.0}, {"date": "2023-06-14", "close": 72.78, "volume": 17305790.0}, {"date": "2023-06-15", "close": 73.55, "volume": 14597220.0}, {"date": "2023-06-16", "close": 73.39, "volume": 20036210.0}, {"date": "2023-06-20", "close": 72.42, "volume": 16873010.0}, {"date": "2023-06-21", "close": 72.53, "volume": 11322660.0}, {"date": "2023-06-22", "close": 72.08, "volume": 11313340.0}, {"date": "2023-06-23", "close": 70.96, "volume": 15929740.0}, {"date": "2023-06-26", "close": 71.05, "volume": 12950900.0}, {"date": "2023-06-27", "close": 71.67, "volume": 11034090.0}, {"date": "2023-06-28", "close": 71.72, "volume": 9256540.0}, {"date": "2023-06-29", "close": 71.62, "volume": 6735999.0}, {"date": "2023-06-30", "close": 72.5, "volume": 28381140.0}, {"date": "2023-07-03", "close": 72.42, "volume": 13375510.0}, {"date": "2023-07-05", "close": 71.61, "volume": 15971480.0}, {"date": "2023-07-06", "close": 70.37, "volume": 17415290.0}, {"date": "2023-07-07", "close": 70.9, "volume": 16721280.0}, {"date": "2023-07-10", "close": 71.1, "volume": 9486037.0}, {"date": "2023-07-11", "close": 71.74, "volume": 12816610.0}, {"date": "2023-07-12", "close": 73.11, "volume": 16111050.0}, {"date": "2023-07-13", "close": 74.28, "volume": 12707580.0}, {"date": "2023-07-14", "close": 73.86, "volume": 12549120.0}, {"date": "2023-07-17", "close": 73.77, "volume": 15876560.0}, {"date": "2023-07-18", "close": 74.25, "volume": 11519450.0}, {"date": "2023-07-19", "close": 74.21, "volume": 11138740.0}, {"date": "2023-07-20", "close": 73.83, "volume": 14843850.0}, {"date": "2023-07-21", "close": 73.98, "volume": 10318400.0}, {"date": "2023-07-24", "close": 73.8, "volume": 9421202.0}, {"date": "2023-07-25", "close": 73.88, "volume": 9150961.0}, {"date": "2023-07-26", "close": 74.08, "volume": 12325280.0}, {"date": "2023-07-27", "close": 73.91, "volume": 12775710.0}, {"date": "2023-07-28", "close": 74.44, "volume": 15891120.0}, {"date": "2023-07-31", "close": 74.46, "volume": 13799850.0}, {"date": "2023-08-01", "close": 73.53, "volume": 16707850.0}, {"date": "2023-08-02", "close": 72.16, "volume": 16814830.0}, {"date": "2023-08-03", "close": 71.96, "volume": 12745680.0}, {"date": "2023-08-04", "close": 72.16, "volume": 14079590.0}, {"date": "2023-08-07", "close": 72.77, "volume": 12940640.0}, {"date": "2023-08-08", "close": 72.33, "volume": 14144440.0}, {"date": "2023-08-09", "close": 72.31, "volume": 12188680.0}, {"date": "2023-08-10", "close": 72.62, "volume": 16788860.0}, {"date": "2023-08-11", "close": 72.13, "volume": 14863670.0}, {"date": "2023-08-14", "close": 71.81, "volume": 9959351.0}, {"date": "2023-08-15", "close": 70.92, "volume": 13863640.0}, {"date": "2023-08-16", "close": 70.34, "volume": 10940140.0}, {"date": "2023-08-17", "close": 69.84, "volume": 14730510.0}, {"date": "2023-08-18", "close": 69.84, "volume": 13617540.0}, {"date": "2023-08-21", "close": 70.1, "volume": 15838420.0}, {"date": "2023-08-22", "close": 69.97, "volume": 10568020.0}, {"date": "2023-08-23", "close": 70.73, "volume": 12669970.0}, {"date": "2023-08-24", "close": 69.76, "volume": 14879030.0}, {"date": "2023-08-25", "close": 70.23, "volume": 11617660.0}, {"date": "2023-08-28", "close": 70.97, "volume": 12320380.0}, {"date": "2023-08-29", "close": 71.85, "volume": 12224400.0}, {"date": "2023-08-30", "close": 71.81, "volume": 12235770.0}, {"date": "2023-08-31", "close": 71.53, "volume": 13375220.0}, {"date": "2023-09-01", "close": 71.49, "volume": 17069810.0}, {"date": "2023-09-05", "close": 70.87, "volume": 12085030.0}, {"date": "2023-09-06", "close": 70.72, "volume": 11294630.0}, {"date": "2023-09-07", "close": 70.49, "volume": 13542990.0}, {"date": "2023-09-08", "close": 70.39, "volume": 11813890.0}, {"date": "2023-09-11", "close": 71.12, "volume": 11650950.0}, {"date": "2023-09-12", "close": 70.83, "volume": 7947084.0}, {"date": "2023-09-13", "close": 70.61, "volume": 10047890.0}, {"date": "2023-09-14", "close": 71.54, "volume": 13519790.0}, {"date": "2023-09-15", "close": 71.38, "volume": 13678460.0}, {"date": "2023-09-18", "close": 71.13, "volume": 9121327.0}, {"date": "2023-09-19", "close": 71.19, "volume": 10339950.0}, {"date": "2023-09-20", "close": 71.02, "volume": 14523370.0}, {"date": "2023-09-21", "close": 69.84, "volume": 17619910.0}, {"date": "2023-09-22", "close": 69.9, "volume": 14715760.0}, {"date": "2023-09-25", "close": 69.59, "volume": 16853120.0}, {"date": "2023-09-26", "close": 68.69, "volume": 17756850.0}, {"date": "2023-09-27", "close": 68.56, "volume": 16390390.0}, {"date": "2023-09-28", "close": 69.12, "volume": 19507380.0}, {"date": "2023-09-29", "close": 68.92, "volume": 20292940.0}, {"date": "2023-10-02", "close": 67.91, "volume": 23671360.0}, {"date": "2023-10-03", "close": 67.06, "volume": 19913410.0}, {"date": "2023-10-04", "close": 67.18, "volume": 19586200.0}, {"date": "2023-10-05", "close": 67.77, "volume": 18327240.0}, {"date": "2023-10-06", "close": 68.52, "volume": 17758930.0}, {"date": "2023-10-09", "close": 68.42, "volume": 11015700.0}, {"date": "2023-10-10", "close": 69.36, "volume": 23682820.0}, {"date": "2023-10-11", "close": 69.65, "volume": 15393630.0}, {"date": "2023-10-12", "close": 69.07, "volume": 16764590.0}, {"date": "2023-10-13", "close": 68.43, "volume": 19900300.0}, {"date": "2023-10-16", "close": 68.93, "volume": 20119560.0}, {"date": "2023-10-17", "close": 68.97, "volume": 12155130.0}, {"date": "2023-10-18", "close": 67.77, "volume": 16945880.0}, {"date": "2023-10-19", "close": 67.17, "volume": 27204110.0}, {"date": "2023-10-20", "close": 66.57, "volume": 28251820.0}, {"date": "2023-10-23", "close": 66.62, "volume": 18574700.0}, {"date": "2023-10-24", "close": 67.0, "volume": 22138660.0}, {"date": "2023-10-25", "close": 66.52, "volume": 17400880.0}, {"date": "2023-10-26", "close": 66.04, "volume": 22914710.0}, {"date": "2023-10-27", "close": 65.84, "volume": 24116450.0}, {"date": "2023-10-30", "close": 66.68, "volume": 23954540.0}, {"date": "2023-10-31", "close": 66.92, "volume": 18291340.0}, {"date": "2023-11-01", "close": 67.55, "volume": 21115190.0}, {"date": "2023-11-02", "close": 68.93, "volume": 19669390.0}, {"date": "2023-11-03", "close": 69.66, "volume": 20752900.0}, {"date": "2023-11-06", "close": 69.31, "volume": 15938140.0}, {"date": "2023-11-07", "close": 68.89, "volume": 15747050.0}, {"date": "2023-11-08", "close": 68.8, "volume": 10916450.0}, {"date": "2023-11-09", "close": 68.79, "volume": 14557580.0}, {"date": "2023-11-10", "close": 69.1, "volume": 12518820.0}, {"date": "2023-11-13", "close": 69.28, "volume": 11354700.0}, {"date": "2023-11-14", "close": 71.05, "volume": 21166990.0}, {"date": "2023-11-15", "close": 70.94, "volume": 12980080.0}, {"date": "2023-11-16", "close": 70.89, "volume": 13769700.0}, {"date": "2023-11-17", "close": 71.85, "volume": 14315650.0}, {"date": "2023-11-20", "close": 72.12, "volume": 10334940.0}, {"date": "2023-11-21", "close": 71.84, "volume": 12300160.0}, {"date": "2023-11-22", "close": 72.01, "volume": 12162880.0}, {"date": "2023-11-24", "close": 72.56, "volume": 8083468.0}, {"date": "2023-11-27", "close": 72.31, "volume": 10365180.0}, {"date": "2023-11-28", "close": 72.33, "volume": 11130140.0}, {"date": "2023-11-29", "close": 72.48, "volume": 10462200.0}, {"date": "2023-11-30", "close": 72.42, "volume": 19444240.0}, {"date": "2023-12-01", "close": 73.18, "volume": 21091940.0}, {"date": "2023-12-04", "close": 72.61, "volume": 14778700.0}, {"date": "2023-12-05", "close": 72.35, "volume": 17529500.0}, {"date": "2023-12-06", "close": 72.57, "volume": 16547360.0}, {"date": "2023-12-07", "close": 72.92, "volume": 14513200.0}, {"date": "2023-12-08", "close": 73.14, "volume": 13323620.0}, {"date": "2023-12-11", "close": 73.32, "volume": 12372000.0}, {"date": "2023-12-12", "close": 73.45, "volume": 13209960.0}, {"date": "2023-12-13", "close": 74.52, "volume": 16760660.0}, {"date": "2023-12-14", "close": 75.07, "volume": 21959570.0}, {"date": "2023-12-15", "close": 74.34, "volume": 22420680.0}, {"date": "2023-12-18", "close": 74.52, "volume": 14409990.0}, {"date": "2023-12-19", "close": 75.15, "volume": 15551790.0}, {"date": "2023-12-20", "close": 73.47, "volume": 23019210.0}, {"date": "2023-12-21", "close": 74.66, "volume": 15837430.0}, {"date": "2023-12-22", "close": 74.73, "volume": 12184500.0}, {"date": "2023-12-26", "close": 75.07, "volume": 8915396.0}, {"date": "2023-12-27", "close": 75.47, "volume": 13103800.0}, {"date": "2023-12-28", "close": 75.27, "volume": 16832010.0}, {"date": "2023-12-29", "close": 75.35, "volume": 21346350.0}, {"date": "2024-01-02", "close": 74.51, "volume": 18177550.0}, {"date": "2024-01-03", "close": 73.95, "volume": 18637680.0}, {"date": "2024-01-04", "close": 74.12, "volume": 11977050.0}, {"date": "2024-01-05", "close": 74.17, "volume": 20636710.0}, {"date": "2024-01-08", "close": 74.96, "volume": 16250150.0}, {"date": "2024-01-09", "close": 74.29, "volume": 10218300.0}, {"date": "2024-01-10", "close": 74.77, "volume": 12191310.0}, {"date": "2024-01-11", "close": 74.76, "volume": 16434280.0}, {"date": "2024-01-12", "close": 75.07, "volume": 11329290.0}, {"date": "2024-01-16", "close": 73.81, "volume": 19802710.0}, {"date": "2024-01-17", "close": 73.11, "volume": 16381460.0}, {"date": "2024-01-18", "close": 73.76, "volume": 16391370.0}, {"date": "2024-01-19", "close": 73.93, "volume": 15792190.0}, {"date": "2024-01-22", "close": 74.16, "volume": 15424830.0}, {"date": "2024-01-23", "close": 73.95, "volume": 13575390.0}, {"date": "2024-01-24", "close": 74.51, "volume": 16314560.0}, {"date": "2024-01-25", "close": 74.72, "volume": 15268800.0}, {"date": "2024-01-26", "close": 75.05, "volume": 16478620.0}, {"date": "2024-01-29", "close": 75.49, "volume": 13341500.0}, {"date": "2024-01-30", "close": 75.39, "volume": 11708420.0}, {"date": "2024-01-31", "close": 75.01, "volume": 23907270.0}, {"date": "2024-02-01", "close": 75.75, "volume": 17189450.0}, {"date": "2024-02-02", "close": 75.15, "volume": 15579850.0}, {"date": "2024-02-05", "close": 74.75, "volume": 15617890.0}, {"date": "2024-02-06", "close": 75.21, "volume": 13886590.0}, {"date": "2024-02-07", "close": 75.17, "volume": 10485100.0}, {"date": "2024-02-08", "close": 75.04, "volume": 9578469.0}, {"date": "2024-02-09", "close": 75.3, "volume": 11001150.0}, {"date": "2024-02-12", "close": 75.43, "volume": 6911456.0}, {"date": "2024-02-13", "close": 74.27, "volume": 14942550.0}, {"date": "2024-02-14", "close": 75.1, "volume": 13248020.0}, {"date": "2024-02-15", "close": 75.95, "volume": 14128630.0}, {"date": "2024-02-16", "close": 76.07, "volume": 13381560.0}, {"date": "2024-02-20", "close": 76.38, "volume": 15285820.0}, {"date": "2024-02-21", "close": 76.44, "volume": 11433760.0}, {"date": "2024-02-22", "close": 77.3, "volume": 15475950.0}, {"date": "2024-02-23", "close": 77.4, "volume": 11399960.0}, {"date": "2024-02-26", "close": 77.29, "volume": 15015190.0}, {"date": "2024-02-27", "close": 77.5, "volume": 11110980.0}, {"date": "2024-02-28", "close": 77.05, "volume": 12196750.0}, {"date": "2024-02-29", "close": 77.25, "volume": 17221870.0}, {"date": "2024-03-01", "close": 78.0, "volume": 18930510.0}, {"date": "2024-03-04", "close": 77.8, "volume": 13960990.0}, {"date": "2024-03-05", "close": 77.66, "volume": 12874370.0}, {"date": "2024-03-06", "close": 78.58, "volume": 24098120.0}, {"date": "2024-03-07", "close": 79.51, "volume": 18279140.0}, {"date": "2024-03-08", "close": 79.25, "volume": 14926860.0}, {"date": "2024-03-11", "close": 78.8, "volume": 10496030.0}, {"date": "2024-03-12", "close": 79.43, "volume": 15296000.0}, {"date": "2024-03-13", "close": 79.44, "volume": 14150360.0}, {"date": "2024-03-14", "close": 78.86, "volume": 25572050.0}, {"date": "2024-03-15", "close": 78.89, "volume": 17529110.0}, {"date": "2024-03-18", "close": 78.87, "volume": 13472210.0}, {"date": "2024-03-19", "close": 79.01, "volume": 13222150.0}, {"date": "2024-03-20", "close": 79.85, "volume": 18834850.0}, {"date": "2024-03-21", "close": 79.81, "volume": 13020950.0}, {"date": "2024-03-22", "close": 79.64, "volume": 12832840.0}, {"date": "2024-03-25", "close": 79.47, "volume": 9418239.0}, {"date": "2024-03-26", "close": 79.56, "volume": 12343150.0}, {"date": "2024-03-27", "close": 80.04, "volume": 12337190.0}, {"date": "2024-03-28", "close": 79.86, "volume": 17180350.0}, {"date": "2024-04-01", "close": 79.52, "volume": 15419520.0}, {"date": "2024-04-02", "close": 78.96, "volume": 17414960.0}, {"date": "2024-04-03", "close": 79.4, "volume": 15898400.0}, {"date": "2024-04-04", "close": 78.72, "volume": 19950360.0}, {"date": "2024-04-05", "close": 78.97, "volume": 21091870.0}, {"date": "2024-04-08", "close": 79.36, "volume": 12350990.0}, {"date": "2024-04-09", "close": 79.35, "volume": 12469130.0}, {"date": "2024-04-10", "close": 78.3, "volume": 21567340.0}, {"date": "2024-04-11", "close": 78.51, "volume": 11967000.0}, {"date": "2024-04-12", "close": 77.24, "volume": 17934610.0}, {"date": "2024-04-15", "close": 77.01, "volume": 21610120.0}, {"date": "2024-04-16", "close": 76.25, "volume": 24161810.0}, {"date": "2024-04-17", "close": 76.3, "volume": 15748040.0}, {"date": "2024-04-18", "close": 76.09, "volume": 12884170.0}, {"date": "2024-04-19", "close": 76.12, "volume": 16924970.0}, {"date": "2024-04-22", "close": 77.01, "volume": 17314230.0}, {"date": "2024-04-23", "close": 77.85, "volume": 13466020.0}, {"date": "2024-04-24", "close": 77.7, "volume": 8530070.0}, {"date": "2024-04-25", "close": 77.34, "volume": 11479650.0}, {"date": "2024-04-26", "close": 77.96, "volume": 12676410.0}, {"date": "2024-04-29", "close": 78.26, "volume": 10560040.0}, {"date": "2024-04-30", "close": 77.27, "volume": 18994250.0}, {"date": "2024-05-01", "close": 77.1, "volume": 17900350.0}, {"date": "2024-05-02", "close": 78.14, "volume": 14993400.0}, {"date": "2024-05-03", "close": 78.92, "volume": 15055610.0}, {"date": "2024-05-06", "close": 79.46, "volume": 9411398.0}, {"date": "2024-05-07", "close": 79.67, "volume": 9065799.0}, {"date": "2024-05-08", "close": 79.58, "volume": 6667504.0}, {"date": "2024-05-09", "close": 80.19, "volume": 13255990.0}, {"date": "2024-05-10", "close": 80.34, "volume": 8021993.0}, {"date": "2024-05-13", "close": 80.34, "volume": 6990493.0}, {"date": "2024-05-14", "close": 80.94, "volume": 15228300.0}, {"date": "2024-05-15", "close": 81.8, "volume": 10823680.0}, {"date": "2024-05-16", "close": 81.36, "volume": 13042070.0}, {"date": "2024-05-17", "close": 81.64, "volume": 10219550.0}, {"date": "2024-05-20", "close": 81.7, "volume": 5836787.0}, {"date": "2024-05-21", "close": 81.57, "volume": 6221985.0}, {"date": "2024-05-22", "close": 80.8, "volume": 10721210.0}, {"date": "2024-05-23", "close": 80.39, "volume": 8805831.0}, {"date": "2024-05-24", "close": 81.05, "volume": 9289525.0}, {"date": "2024-05-28", "close": 81.02, "volume": 13036640.0}, {"date": "2024-05-29", "close": 79.74, "volume": 13662060.0}, {"date": "2024-05-30", "close": 80.41, "volume": 7456128.0}, {"date": "2024-05-31", "close": 81.18, "volume": 19932480.0}, {"date": "2024-06-03", "close": 81.41, "volume": 17127670.0}, {"date": "2024-06-04", "close": 81.31, "volume": 12565480.0}, {"date": "2024-06-05", "close": 81.88, "volume": 8661543.0}, {"date": "2024-06-06", "close": 82.16, "volume": 13195570.0}, {"date": "2024-06-07", "close": 81.27, "volume": 21589680.0}, {"date": "2024-06-10", "close": 81.21, "volume": 8996296.0}, {"date": "2024-06-11", "close": 78.91, "volume": 17004620.0}, {"date": "2024-06-12", "close": 79.84, "volume": 15188860.0}, {"date": "2024-06-13", "close": 78.7, "volume": 12784230.0}, {"date": "2024-06-14", "close": 77.83, "volume": 17500050.0}, {"date": "2024-06-17", "close": 78.14, "volume": 13582730.0}, {"date": "2024-06-18", "close": 78.45, "volume": 16057060.0}, {"date": "2024-06-20", "close": 78.5, "volume": 10942850.0}, {"date": "2024-06-21", "close": 77.95, "volume": 14477750.0}, {"date": "2024-06-24", "close": 78.57, "volume": 12193740.0}, {"date": "2024-06-25", "close": 78.76, "volume": 8753370.0}, {"date": "2024-06-26", "close": 78.18, "volume": 10509730.0}, {"date": "2024-06-27", "close": 78.24, "volume": 14156050.0}, {"date": "2024-06-28", "close": 78.33, "volume": 17425010.0}, {"date": "2024-07-01", "close": 78.47, "volume": 19845720.0}, {"date": "2024-07-02", "close": 78.66, "volume": 10331750.0}, {"date": "2024-07-03", "close": 79.56, "volume": 8107900.0}, {"date": "2024-07-05", "close": 80.09, "volume": 8408776.0}, {"date": "2024-07-08", "close": 79.69, "volume": 6031687.0}, {"date": "2024-07-09", "close": 79.37, "volume": 8069772.0}, {"date": "2024-07-10", "close": 80.49, "volume": 8189449.0}, {"date": "2024-07-11", "close": 80.72, "volume": 8930036.0}, {"date": "2024-07-12", "close": 81.58, "volume": 9289703.0}, {"date": "2024-07-15", "close": 80.86, "volume": 7418664.0}, {"date": "2024-07-16", "close": 81.25, "volume": 10902890.0}, {"date": "2024-07-17", "close": 80.82, "volume": 11634180.0}, {"date": "2024-07-18", "close": 80.02, "volume": 16481520.0}, {"date": "2024-07-19", "close": 79.53, "volume": 15570280.0}, {"date": "2024-07-22", "close": 80.37, "volume": 13762750.0}, {"date": "2024-07-23", "close": 79.92, "volume": 12043010.0}, {"date": "2024-07-24", "close": 78.91, "volume": 10698030.0}, {"date": "2024-07-25", "close": 78.41, "volume": 17719810.0}, {"date": "2024-07-26", "close": 79.41, "volume": 10574880.0}, {"date": "2024-07-29", "close": 79.06, "volume": 9305599.0}, {"date": "2024-07-30", "close": 79.24, "volume": 8551634.0}, {"date": "2024-07-31", "close": 80.36, "volume": 20969460.0}, {"date": "2024-08-01", "close": 78.23, "volume": 18129780.0}, {"date": "2024-08-02", "close": 77.0, "volume": 25136220.0}, {"date": "2024-08-05", "close": 75.32, "volume": 28088800.0}, {"date": "2024-08-06", "close": 75.45, "volume": 22307550.0}, {"date": "2024-08-07", "close": 75.81, "volume": 24592620.0}, {"date": "2024-08-08", "close": 77.08, "volume": 14824680.0}, {"date": "2024-08-09", "close": 77.38, "volume": 11022680.0}, {"date": "2024-08-12", "close": 77.31, "volume": 7988718.0}, {"date": "2024-08-13", "close": 78.64, "volume": 11927450.0}, {"date": "2024-08-14", "close": 78.93, "volume": 7127626.0}, {"date": "2024-08-15", "close": 79.89, "volume": 10364200.0}, {"date": "2024-08-16", "close": 80.33, "volume": 10287850.0}, {"date": "2024-08-19", "close": 81.31, "volume": 6740976.0}, {"date": "2024-08-20", "close": 81.06, "volume": 5177868.0}, {"date": "2024-08-21", "close": 81.81, "volume": 10653470.0}, {"date": "2024-08-22", "close": 81.33, "volume": 7290684.0}, {"date": "2024-08-23", "close": 82.82, "volume": 10779000.0}, {"date": "2024-08-26", "close": 82.45, "volume": 6719906.0}, {"date": "2024-08-27", "close": 82.83, "volume": 9597134.0}, {"date": "2024-08-28", "close": 82.54, "volume": 7883869.0}, {"date": "2024-08-29", "close": 82.85, "volume": 9112065.0}, {"date": "2024-08-30", "close": 82.98, "volume": 15627550.0}, {"date": "2024-09-03", "close": 81.67, "volume": 9886682.0}, {"date": "2024-09-04", "close": 81.31, "volume": 10324400.0}, {"date": "2024-09-05", "close": 81.33, "volume": 12147440.0}, {"date": "2024-09-06", "close": 79.8, "volume": 12344380.0}, {"date": "2024-09-09", "close": 80.6, "volume": 10634960.0}, {"date": "2024-09-10", "close": 80.2, "volume": 9742931.0}, {"date": "2024-09-11", "close": 80.68, "volume": 12999130.0}, {"date": "2024-09-12", "close": 81.34, "volume": 11686010.0}, {"date": "2024-09-13", "close": 81.53, "volume": 7340468.0}, {"date": "2024-09-16", "close": 82.19, "volume": 9869506.0}, {"date": "2024-09-17", "close": 81.73, "volume": 7307315.0}, {"date": "2024-09-18", "close": 81.47, "volume": 8454227.0}, {"date": "2024-09-19", "close": 83.08, "volume": 9974104.0}, {"date": "2024-09-20", "close": 82.26, "volume": 7892376.0}, {"date": "2024-09-23", "close": 82.57, "volume": 6997708.0}, {"date": "2024-09-24", "close": 83.06, "volume": 6855760.0}, {"date": "2024-09-25", "close": 82.61, "volume": 11869020.0}, {"date": "2024-09-26", "close": 84.43, "volume": 12874980.0}, {"date": "2024-09-27", "close": 83.92, "volume": 10690660.0}, {"date": "2024-09-30", "close": 83.63, "volume": 13425370.0}, {"date": "2024-10-01", "close": 83.01, "volume": 18430910.0}, {"date": "2024-10-02", "close": 82.84, "volume": 8335155.0}, {"date": "2024-10-03", "close": 82.07, "volume": 9890515.0}, {"date": "2024-10-04", "close": 82.55, "volume": 8536274.0}, {"date": "2024-10-07", "close": 82.09, "volume": 7365112.0}, {"date": "2024-10-08", "close": 81.96, "volume": 6339144.0}, {"date": "2024-10-09", "close": 81.98, "volume": 5370828.0}, {"date": "2024-10-10", "close": 81.88, "volume": 5794427.0}, {"date": "2024-10-11", "close": 82.3, "volume": 6915027.0}, {"date": "2024-10-14", "close": 82.54, "volume": 6646193.0}, {"date": "2024-10-15", "close": 81.17, "volume": 17667290.0}, {"date": "2024-10-16", "close": 81.38, "volume": 5931766.0}, {"date": "2024-10-17", "close": 81.39, "volume": 8904646.0}, {"date": "2024-10-18", "close": 81.94, "volume": 5863087.0}, {"date": "2024-10-21", "close": 80.97, "volume": 8009105.0}, {"date": "2024-10-22", "close": 80.51, "volume": 5844195.0}, {"date": "2024-10-23", "close": 79.7, "volume": 7555992.0}, {"date": "2024-10-24", "close": 80.15, "volume": 6522380.0}, {"date": "2024-10-25", "close": 79.88, "volume": 9288134.0}, {"date": "2024-10-28", "close": 80.52, "volume": 6985008.0}, {"date": "2024-10-29", "close": 80.23, "volume": 8778380.0}, {"date": "2024-10-30", "close": 79.71, "volume": 8828077.0}, {"date": "2024-10-31", "close": 79.22, "volume": 19247650.0}, {"date": "2024-11-01", "close": 79.38, "volume": 9951294.0}, {"date": "2024-11-04", "close": 79.44, "volume": 10280050.0}, {"date": "2024-11-05", "close": 80.23, "volume": 9596383.0}, {"date": "2024-11-06", "close": 79.07, "volume": 11746260.0}, {"date": "2024-11-07", "close": 80.27, "volume": 11634130.0}, {"date": "2024-11-08", "close": 79.16, "volume": 11540290.0}, {"date": "2024-11-11", "close": 79.18, "volume": 5839576.0}, {"date": "2024-11-12", "close": 77.71, "volume": 16613900.0}, {"date": "2024-11-13", "close": 77.25, "volume": 14828860.0}, {"date": "2024-11-14", "close": 77.41, "volume": 19039010.0}, {"date": "2024-11-15", "close": 77.13, "volume": 15433600.0}, {"date": "2024-11-18", "close": 77.55, "volume": 7774078.0}, {"date": "2024-11-19", "close": 77.45, "volume": 13402290.0}, {"date": "2024-11-20", "close": 77.24, "volume": 12441970.0}, {"date": "2024-11-21", "close": 77.26, "volume": 9161202.0}, {"date": "2024-11-22", "close": 77.56, "volume": 16809830.0}, {"date": "2024-11-25", "close": 77.96, "volume": 24934100.0}, {"date": "2024-11-26", "close": 77.51, "volume": 9360799.0}, {"date": "2024-11-27", "close": 77.93, "volume": 7477916.0}, {"date": "2024-11-29", "close": 78.97, "volume": 11643860.0}, {"date": "2024-12-02", "close": 79.19, "volume": 15721140.0}, {"date": "2024-12-03", "close": 79.64, "volume": 13289940.0}, {"date": "2024-12-04", "close": 79.7, "volume": 10434380.0}, {"date": "2024-12-05", "close": 80.09, "volume": 11910870.0}, {"date": "2024-12-06", "close": 80.08, "volume": 7072545.0}, {"date": "2024-12-09", "close": 80.03, "volume": 7801060.0}, {"date": "2024-12-10", "close": 79.31, "volume": 10662790.0}, {"date": "2024-12-11", "close": 79.81, "volume": 11859040.0}, {"date": "2024-12-12", "close": 79.11, "volume": 8623811.0}, {"date": "2024-12-13", "close": 78.89, "volume": 10116570.0}, {"date": "2024-12-16", "close": 78.63, "volume": 25547910.0}, {"date": "2024-12-17", "close": 77.45, "volume": 13934860.0}, {"date": "2024-12-18", "close": 75.55, "volume": 16470400.0}, {"date": "2024-12-19", "close": 75.31, "volume": 17486580.0}, {"date": "2024-12-20", "close": 75.1, "volume": 20878320.0}, {"date": "2024-12-23", "close": 75.59, "volume": 10491240.0}, {"date": "2024-12-24", "close": 75.86, "volume": 5585232.0}, {"date": "2024-12-26", "close": 76.22, "volume": 10787370.0}, {"date": "2024-12-27", "close": 76.11, "volume": 15819740.0}, {"date": "2024-12-30", "close": 75.61, "volume": 16427610.0}, {"date": "2024-12-31", "close": 75.61, "volume": 21393480.0}, {"date": "2025-01-02", "close": 75.35, "volume": 12756560.0}, {"date": "2025-01-03", "close": 75.68, "volume": 12548780.0}, {"date": "2025-01-06", "close": 76.4, "volume": 16201780.0}, {"date": "2025-01-07", "close": 76.34, "volume": 9393247.0}, {"date": "2025-01-08", "close": 76.22, "volume": 7894852.0}, {"date": "2025-01-10", "close": 75.06, "volume": 12022280.0}, {"date": "2025-01-13", "close": 74.85, "volume": 12019750.0}, {"date": "2025-01-14", "close": 75.12, "volume": 9963181.0}, {"date": "2025-01-15", "close": 76.08, "volume": 12144780.0}, {"date": "2025-01-16", "close": 76.47, "volume": 17925790.0}, {"date": "2025-01-17", "close": 76.78, "volume": 10667120.0}, {"date": "2025-01-21", "close": 78.33, "volume": 13169110.0}, {"date": "2025-01-22", "close": 78.15, "volume": 8666664.0}, {"date": "2025-01-23", "close": 78.79, "volume": 10977640.0}, {"date": "2025-01-24", "close": 79.23, "volume": 7578399.0}, {"date": "2025-01-27", "close": 79.23, "volume": 13559150.0}, {"date": "2025-01-28", "close": 79.13, "volume": 9458406.0}, {"date": "2025-01-29", "close": 79.12, "volume": 7875350.0}, {"date": "2025-01-30", "close": 79.99, "volume": 13792060.0}, {"date": "2025-01-31", "close": 79.24, "volume": 14935710.0}, {"date": "2025-02-03", "close": 78.31, "volume": 14997650.0}, {"date": "2025-02-04", "close": 79.22, "volume": 10608270.0}, {"date": "2025-02-05", "close": 79.99, "volume": 7857042.0}, {"date": "2025-02-06", "close": 80.37, "volume": 7806531.0}, {"date": "2025-02-07", "close": 79.61, "volume": 13110840.0}, {"date": "2025-02-10", "close": 80.15, "volume": 7287254.0}, {"date": "2025-02-11", "close": 80.53, "volume": 7583803.0}, {"date": "2025-02-12", "close": 80.83, "volume": 17271430.0}, {"date": "2025-02-13", "close": 81.81, "volume": 17212340.0}, {"date": "2025-02-14", "close": 81.93, "volume": 8051820.0}, {"date": "2025-02-18", "close": 82.52, "volume": 9485857.0}, {"date": "2025-02-19", "close": 81.67, "volume": 11042160.0}, {"date": "2025-02-20", "close": 82.05, "volume": 9177372.0}, {"date": "2025-02-21", "close": 81.54, "volume": 11630000.0}, {"date": "2025-02-24", "close": 81.49, "volume": 11135810.0}, {"date": "2025-02-25", "close": 82.23, "volume": 10091350.0}, {"date": "2025-02-26", "close": 82.34, "volume": 11254630.0}, {"date": "2025-02-27", "close": 81.41, "volume": 19003210.0}, {"date": "2025-02-28", "close": 81.58, "volume": 20717810.0}, {"date": "2025-03-03", "close": 82.48, "volume": 16234750.0}, {"date": "2025-03-04", "close": 82.46, "volume": 18408470.0}, {"date": "2025-03-05", "close": 84.43, "volume": 17092510.0}, {"date": "2025-03-06", "close": 83.56, "volume": 18421020.0}, {"date": "2025-03-07", "close": 84.43, "volume": 13184270.0}, {"date": "2025-03-10", "close": 82.44, "volume": 19368430.0}, {"date": "2025-03-11", "close": 82.16, "volume": 18088830.0}, {"date": "2025-03-12", "close": 82.75, "volume": 15886270.0}, {"date": "2025-03-13", "close": 82.2, "volume": 18561450.0}, {"date": "2025-03-14", "close": 83.71, "volume": 13971270.0}, {"date": "2025-03-17", "close": 84.65, "volume": 12966760.0}, {"date": "2025-03-18", "close": 84.64, "volume": 10513400.0}, {"date": "2025-03-19", "close": 84.89, "volume": 16362390.0}, {"date": "2025-03-20", "close": 84.18, "volume": 11820550.0}, {"date": "2025-03-21", "close": 83.66, "volume": 18771240.0}, {"date": "2025-03-24", "close": 83.65, "volume": 12201770.0}, {"date": "2025-03-25", "close": 84.11, "volume": 10478190.0}, {"date": "2025-03-26", "close": 83.02, "volume": 17011160.0}, {"date": "2025-03-27", "close": 83.2, "volume": 10331860.0}, {"date": "2025-03-28", "close": 82.46, "volume": 14242400.0}, {"date": "2025-03-31", "close": 81.73, "volume": 25560630.0}, {"date": "2025-04-01", "close": 81.85, "volume": 15153980.0}, {"date": "2025-04-02", "close": 82.04, "volume": 14451650.0}, {"date": "2025-04-03", "close": 80.32, "volume": 18718350.0}, {"date": "2025-04-04", "close": 75.02, "volume": 40904310.0}, {"date": "2025-04-07", "close": 73.21, "volume": 63057500.0}, {"date": "2025-04-08", "close": 72.96, "volume": 36425020.0}, {"date": "2025-04-09", "close": 78.59, "volume": 60645130.0}, {"date": "2025-04-10", "close": 77.04, "volume": 36697620.0}, {"date": "2025-04-11", "close": 78.97, "volume": 28909930.0}, {"date": "2025-04-14", "close": 79.82, "volume": 15749900.0}, {"date": "2025-04-15", "close": 80.54, "volume": 13679840.0}, {"date": "2025-04-16", "close": 80.23, "volume": 16542600.0}, {"date": "2025-04-17", "close": 81.1, "volume": 14072530.0}, {"date": "2025-04-21", "close": 80.66, "volume": 15883910.0}, {"date": "2025-04-22", "close": 82.33, "volume": 14923220.0}, {"date": "2025-04-23", "close": 82.66, "volume": 15223540.0}, {"date": "2025-04-24", "close": 83.76, "volume": 11194210.0}, {"date": "2025-04-25", "close": 84.12, "volume": 10485380.0}, {"date": "2025-04-28", "close": 84.68, "volume": 10085400.0}, {"date": "2025-04-29", "close": 84.85, "volume": 8303750.0}, {"date": "2025-04-30", "close": 84.75, "volume": 24147910.0}, {"date": "2025-05-01", "close": 84.48, "volume": 10070870.0}, {"date": "2025-05-02", "close": 86.1, "volume": 14798550.0}, {"date": "2025-05-05", "close": 86.25, "volume": 8119851.0}, {"date": "2025-05-06", "close": 86.14, "volume": 8661737.0}, {"date": "2025-05-07", "close": 85.85, "volume": 8536595.0}, {"date": "2025-05-08", "close": 85.55, "volume": 12228340.0}, {"date": "2025-05-09", "close": 85.97, "volume": 9148988.0}, {"date": "2025-05-12", "close": 86.41, "volume": 12602560.0}, {"date": "2025-05-13", "close": 86.52, "volume": 13242910.0}, {"date": "2025-05-14", "close": 86.1, "volume": 10173350.0}, {"date": "2025-05-15", "close": 87.04, "volume": 11283160.0}, {"date": "2025-05-16", "close": 87.24, "volume": 8372141.0}, {"date": "2025-05-19", "close": 88.07, "volume": 9062923.0}, {"date": "2025-05-20", "close": 88.49, "volume": 23335470.0}, {"date": "2025-05-21", "close": 87.97, "volume": 15278900.0}, {"date": "2025-05-22", "close": 87.92, "volume": 12787320.0}, {"date": "2025-05-23", "close": 88.04, "volume": 16959590.0}, {"date": "2025-05-27", "close": 89.32, "volume": 12435730.0}, {"date": "2025-05-28", "close": 88.29, "volume": 16812430.0}, {"date": "2025-05-29", "close": 88.68, "volume": 11454350.0}, {"date": "2025-05-30", "close": 88.81, "volume": 18590170.0}, {"date": "2025-06-02", "close": 89.76, "volume": 25710470.0}, {"date": "2025-06-03", "close": 89.08, "volume": 11787450.0}, {"date": "2025-06-04", "close": 89.48, "volume": 11593330.0}, {"date": "2025-06-05", "close": 89.42, "volume": 14543140.0}, {"date": "2025-06-06", "close": 89.74, "volume": 10301080.0}, {"date": "2025-06-09", "close": 89.73, "volume": 9641764.0}, {"date": "2025-06-10", "close": 89.85, "volume": 10254100.0}, {"date": "2025-06-11", "close": 89.7, "volume": 12329630.0}, {"date": "2025-06-12", "close": 90.39, "volume": 13288060.0}, {"date": "2025-06-13", "close": 89.23, "volume": 22177130.0}, {"date": "2025-06-16", "close": 88.04, "volume": 17843410.0}, {"date": "2025-06-17", "close": 86.96, "volume": 16726290.0}, {"date": "2025-06-18", "close": 87.11, "volume": 18504430.0}, {"date": "2025-06-20", "close": 86.33, "volume": 16900630.0}, {"date": "2025-06-23", "close": 86.98, "volume": 23100650.0}, {"date": "2025-06-24", "close": 88.04, "volume": 14900770.0}, {"date": "2025-06-25", "close": 87.56, "volume": 14422090.0}, {"date": "2025-06-26", "close": 88.54, "volume": 15791540.0}, {"date": "2025-06-27", "close": 89.34, "volume": 15987690.0}, {"date": "2025-06-30", "close": 89.39, "volume": 28062280.0}, {"date": "2025-07-01", "close": 89.24, "volume": 11406070.0}, {"date": "2025-07-02", "close": 89.5, "volume": 13133600.0}, {"date": "2025-07-03", "close": 89.52, "volume": 5311077.0}, {"date": "2025-07-07", "close": 88.55, "volume": 12925000.0}, {"date": "2025-07-08", "close": 89.2, "volume": 9061444.0}, {"date": "2025-07-09", "close": 89.87, "volume": 8699939.0}, {"date": "2025-07-10", "close": 89.81, "volume": 8554427.0}, {"date": "2025-07-11", "close": 88.95, "volume": 8467972.0}, {"date": "2025-07-14", "close": 88.95, "volume": 7969857.0}, {"date": "2025-07-15", "close": 88.02, "volume": 10572040.0}, {"date": "2025-07-16", "close": 88.38, "volume": 16776530.0}, {"date": "2025-07-17", "close": 88.61, "volume": 9542032.0}, {"date": "2025-07-18", "close": 88.36, "volume": 11044830.0}, {"date": "2025-07-21", "close": 88.83, "volume": 9323984.0}, {"date": "2025-07-22", "close": 89.32, "volume": 12134310.0}, {"date": "2025-07-23", "close": 91.54, "volume": 18088190.0}, {"date": "2025-07-24", "close": 90.86, "volume": 12025600.0}, {"date": "2025-07-25", "close": 90.75, "volume": 9583464.0}, {"date": "2025-07-28", "close": 89.29, "volume": 13653970.0}, {"date": "2025-07-29", "close": 89.11, "volume": 11888620.0}, {"date": "2025-07-30", "close": 88.47, "volume": 14623010.0}, {"date": "2025-07-31", "close": 87.52, "volume": 29271580.0}, {"date": "2025-08-01", "close": 87.29, "volume": 18658180.0}, {"date": "2025-08-04", "close": 88.45, "volume": 14718050.0}, {"date": "2025-08-05", "close": 88.44, "volume": 11634140.0}, {"date": "2025-08-06", "close": 89.02, "volume": 11499870.0}, {"date": "2025-08-07", "close": 89.82, "volume": 11525590.0}, {"date": "2025-08-08", "close": 90.37, "volume": 10367280.0}, {"date": "2025-08-11", "close": 89.99, "volume": 8516640.0}, {"date": "2025-08-12", "close": 91.09, "volume": 12302860.0}, {"date": "2025-08-13", "close": 91.64, "volume": 9490537.0}, {"date": "2025-08-14", "close": 91.65, "volume": 11790570.0}, {"date": "2025-08-15", "close": 92.19, "volume": 11864280.0}, {"date": "2025-08-18", "close": 92.09, "volume": 11577830.0}, {"date": "2025-08-19", "close": 92.1, "volume": 10721580.0}, {"date": "2025-08-20", "close": 92.43, "volume": 15871190.0}, {"date": "2025-08-21", "close": 91.85, "volume": 11258870.0}, {"date": "2025-08-22", "close": 93.23, "volume": 15827470.0}, {"date": "2025-08-25", "close": 92.0, "volume": 11700870.0}, {"date": "2025-08-26", "close": 91.9, "volume": 11788860.0}, {"date": "2025-08-27", "close": 91.68, "volume": 13054220.0}, {"date": "2025-08-28", "close": 92.02, "volume": 11136420.0}, {"date": "2025-08-29", "close": 91.48, "volume": 18544490.0}, {"date": "2025-09-02", "close": 90.58, "volume": 15496270.0}, {"date": "2025-09-03", "close": 90.72, "volume": 14418840.0}, {"date": "2025-09-04", "close": 91.38, "volume": 10348030.0}, {"date": "2025-09-05", "close": 91.79, "volume": 15510640.0}, {"date": "2025-09-08", "close": 92.71, "volume": 12010730.0}, {"date": "2025-09-09", "close": 92.4, "volume": 10893170.0}, {"date": "2025-09-10", "close": 92.38, "volume": 11838440.0}, {"date": "2025-09-11", "close": 93.36, "volume": 11013030.0}, {"date": "2025-09-12", "close": 92.99, "volume": 10010530.0}, {"date": "2025-09-15", "close": 93.61, "volume": 18108010.0}, {"date": "2025-09-16", "close": 93.35, "volume": 25226900.0}, {"date": "2025-09-17", "close": 93.0, "volume": 17013570.0}, {"date": "2025-09-18", "close": 93.36, "volume": 15791640.0}, {"date": "2025-09-19", "close": 93.0, "volume": 21889340.0}, {"date": "2025-09-22", "close": 93.3, "volume": 13692270.0}, {"date": "2025-09-23", "close": 93.12, "volume": 14688390.0}, {"date": "2025-09-24", "close": 92.58, "volume": 14910670.0}, {"date": "2025-09-25", "close": 91.92, "volume": 22434550.0}, {"date": "2025-09-26", "close": 92.63, "volume": 18137960.0}, {"date": "2025-09-29", "close": 92.99, "volume": 13807070.0}, {"date": "2025-09-30", "close": 93.37, "volume": 24294990.0}, {"date": "2025-10-01", "close": 94.14, "volume": 17167910.0}, {"date": "2025-10-02", "close": 94.29, "volume": 15300540.0}, {"date": "2025-10-03", "close": 95.08, "volume": 13985530.0}, {"date": "2025-10-06", "close": 95.3, "volume": 12812710.0}, {"date": "2025-10-07", "close": 94.47, "volume": 9074987.0}, {"date": "2025-10-08", "close": 94.75, "volume": 11159400.0}, {"date": "2025-10-09", "close": 93.97, "volume": 10567890.0}, {"date": "2025-10-10", "close": 92.24, "volume": 26137180.0}, {"date": "2025-10-13", "close": 92.98, "volume": 11132880.0}, {"date": "2025-10-14", "close": 93.4, "volume": 15119000.0}, {"date": "2025-10-15", "close": 93.85, "volume": 15005510.0}, {"date": "2025-10-16", "close": 94.34, "volume": 24970280.0}, {"date": "2025-10-17", "close": 94.51, "volume": 16789490.0}, {"date": "2025-10-20", "close": 95.29, "volume": 12951060.0}, {"date": "2025-10-21", "close": 94.59, "volume": 16644260.0}, {"date": "2025-10-22", "close": 94.45, "volume": 15028680.0}, {"date": "2025-10-23", "close": 94.89, "volume": 10584490.0}, {"date": "2025-10-24", "close": 95.04, "volume": 8967861.0}, {"date": "2025-10-27", "close": 95.7, "volume": 10612650.0}, {"date": "2025-10-28", "close": 95.66, "volume": 9187623.0}, {"date": "2025-10-29", "close": 95.12, "volume": 17914370.0}, {"date": "2025-10-30", "close": 94.7, "volume": 13967840.0}, {"date": "2025-10-31", "close": 94.49, "volume": 19459170.0}, {"date": "2025-11-03", "close": 94.53, "volume": 10681370.0}, {"date": "2025-11-04", "close": 93.56, "volume": 10349020.0}, {"date": "2025-11-05", "close": 94.16, "volume": 12451340.0}, {"date": "2025-11-06", "close": 93.95, "volume": 16176000.0}, {"date": "2025-11-07", "close": 94.3, "volume": 13976940.0}, {"date": "2025-11-10", "close": 95.29, "volume": 15682790.0}, {"date": "2025-11-11", "close": 95.99, "volume": 12959430.0}, {"date": "2025-11-12", "close": 96.56, "volume": 9532343.0}, {"date": "2025-11-13", "close": 95.53, "volume": 15864780.0}, {"date": "2025-11-14", "close": 95.26, "volume": 17396350.0}, {"date": "2025-11-17", "close": 94.02, "volume": 18850880.0}, {"date": "2025-11-18", "close": 92.8, "volume": 22482260.0}, {"date": "2025-11-19", "close": 92.52, "volume": 15425360.0}, {"date": "2025-11-20", "close": 91.24, "volume": 26720920.0}, {"date": "2025-11-21", "close": 92.65, "volume": 27211440.0}, {"date": "2025-11-24", "close": 92.73, "volume": 18550870.0}, {"date": "2025-11-25", "close": 93.84, "volume": 19903830.0}, {"date": "2025-11-26", "close": 94.87, "volume": 13481190.0}, {"date": "2025-11-28", "close": 95.19, "volume": 8136033.0}, {"date": "2025-12-01", "close": 94.72, "volume": 21791500.0}, {"date": "2025-12-02", "close": 95.04, "volume": 14267610.0}, {"date": "2025-12-03", "close": 95.55, "volume": 14439840.0}, {"date": "2025-12-04", "close": 95.81, "volume": 13862950.0}, {"date": "2025-12-05", "close": 95.81, "volume": 15829870.0}, {"date": "2025-12-08", "close": 95.51, "volume": 13589160.0}, {"date": "2025-12-09", "close": 95.38, "volume": 15966760.0}, {"date": "2025-12-10", "close": 96.44, "volume": 21171780.0}, {"date": "2025-12-11", "close": 97.01, "volume": 19221700.0}, {"date": "2025-12-12", "close": 96.5, "volume": 20514860.0}, {"date": "2025-12-15", "close": 97.09, "volume": 22751910.0}, {"date": "2025-12-16", "close": 94.92, "volume": 29380530.0}, {"date": "2025-12-17", "close": 94.15, "volume": 34926070.0}, {"date": "2025-12-18", "close": 94.82, "volume": 29971360.0}, {"date": "2025-12-19", "close": 95.46, "volume": 31094760.0}, {"date": "2025-12-22", "close": 95.7, "volume": 15861190.0}, {"date": "2025-12-23", "close": 96.29, "volume": 16485890.0}, {"date": "2025-12-24", "close": 96.41, "volume": 5609693.0}, {"date": "2025-12-26", "close": 96.57, "volume": 9304222.0}, {"date": "2025-12-29", "close": 96.28, "volume": 16705460.0}, {"date": "2025-12-30", "close": 96.44, "volume": 15876990.0}, {"date": "2025-12-31", "close": 96.03, "volume": 27618020.0}, {"date": "2026-01-02", "close": 97.04, "volume": 42922550.0}, {"date": "2026-01-05", "close": 98.15, "volume": 25186950.0}, {"date": "2026-01-06", "close": 98.3, "volume": 14557980.0}, {"date": "2026-01-07", "close": 97.93, "volume": 15468960.0}, {"date": "2026-01-08", "close": 97.94, "volume": 14090760.0}, {"date": "2026-01-09", "close": 98.81, "volume": 16001760.0}, {"date": "2026-01-12", "close": 99.41, "volume": 15313530.0}, {"date": "2026-01-13", "close": 98.84, "volume": 17697980.0}, {"date": "2026-01-14", "close": 99.3, "volume": 19947520.0}, {"date": "2026-01-15", "close": 99.26, "volume": 24662620.0}, {"date": "2026-01-16", "close": 99.53, "volume": 18699260.0}, {"date": "2026-01-20", "close": 98.02, "volume": 26893280.0}, {"date": "2026-01-21", "close": 99.03, "volume": 26150510.0}, {"date": "2026-01-22", "close": 99.42, "volume": 16592840.0}, {"date": "2026-01-23", "close": 99.97, "volume": 16753540.0}, {"date": "2026-01-26", "close": 100.47, "volume": 14959320.0}, {"date": "2026-01-27", "close": 102.09, "volume": 19754260.0}, {"date": "2026-01-28", "close": 101.01, "volume": 21938780.0}, {"date": "2026-01-29", "close": 101.69, "volume": 29236250.0}, {"date": "2026-01-30", "close": 100.74, "volume": 27813420.0}, {"date": "2026-02-02", "close": 101.4, "volume": 21725500.0}, {"date": "2026-02-03", "close": 101.45, "volume": 23625730.0}, {"date": "2026-02-04", "close": 101.78, "volume": 25576680.0}, {"date": "2026-02-05", "close": 100.33, "volume": 22760150.0}, {"date": "2026-02-06", "close": 102.61, "volume": 17343720.0}, {"date": "2026-02-09", "close": 103.99, "volume": 20137690.0}, {"date": "2026-02-10", "close": 104.24, "volume": 16861810.0}, {"date": "2026-02-11", "close": 104.94, "volume": 20493540.0}, {"date": "2026-02-12", "close": 104.15, "volume": 29385320.0}, {"date": "2026-02-13", "close": 104.24, "volume": 22651310.0}, {"date": "2026-02-17", "close": 104.22, "volume": 19647200.0}, {"date": "2026-02-18", "close": 104.34, "volume": 16099440.0}, {"date": "2026-02-19", "close": 104.05, "volume": 15994120.0}, {"date": "2026-02-20", "close": 104.9, "volume": 25737460.0}, {"date": "2026-02-23", "close": 104.47, "volume": 14151840.0}, {"date": "2026-02-24", "close": 104.66, "volume": 17358040.0}, {"date": "2026-02-25", "close": 105.66, "volume": 14783780.0}, {"date": "2026-02-26", "close": 105.57, "volume": 28482700.0}, {"date": "2026-02-27", "close": 105.38, "volume": 25575480.0}, {"date": "2026-03-02", "close": 103.3, "volume": 38047010.0}, {"date": "2026-03-03", "close": 100.09, "volume": 52567270.0}, {"date": "2026-03-04", "close": 101.38, "volume": 30766530.0}, {"date": "2026-03-05", "close": 99.16, "volume": 34508250.0}, {"date": "2026-03-06", "close": 98.28, "volume": 27734380.0}, {"date": "2026-03-09", "close": 98.99, "volume": 37484690.0}, {"date": "2026-03-10", "close": 99.22, "volume": 44802860.0}, {"date": "2026-03-11", "close": 99.01, "volume": 21349910.0}, {"date": "2026-03-12", "close": 97.46, "volume": 34724590.0}, {"date": "2026-03-13", "close": 96.3, "volume": 27628300.0}, {"date": "2026-03-16", "close": 98.1, "volume": 17384130.0}, {"date": "2026-03-17", "close": 98.37, "volume": 16411460.0}, {"date": "2026-03-18", "close": 96.69, "volume": 26644890.0}, {"date": "2026-03-19", "close": 96.52, "volume": 34858280.0}, {"date": "2026-03-20", "close": 93.59, "volume": 45493720.0}, {"date": "2026-03-23", "close": 95.84, "volume": 40781200.0}, {"date": "2026-03-24", "close": 95.27, "volume": 22695850.0}, {"date": "2026-03-25", "close": 96.66, "volume": 20476290.0}, {"date": "2026-03-26", "close": 94.66, "volume": 19676760.0}, {"date": "2026-03-27", "close": 93.8, "volume": 22341140.0}, {"date": "2026-03-30", "close": 94.07, "volume": 16136380.0}, {"date": "2026-03-31", "close": 97.13, "volume": 39447980.0}, {"date": "2026-04-01", "close": 98.61, "volume": 27123210.0}, {"date": "2026-04-02", "close": 98.0, "volume": 17276290.0}, {"date": "2026-04-06", "close": 98.49, "volume": 11810900.0}, {"date": "2026-04-07", "close": 98.35, "volume": 19809720.0}, {"date": "2026-04-08", "close": 102.19, "volume": 22300870.0}, {"date": "2026-04-09", "close": 101.95, "volume": 14958350.0}, {"date": "2026-04-10", "close": 102.18, "volume": 8670349.0}, {"date": "2026-04-13", "close": 102.81, "volume": 19346910.0}, {"date": "2026-04-14", "close": 103.64, "volume": 16581250.0}, {"date": "2026-04-15", "close": 103.31, "volume": 8786288.0}, {"date": "2026-04-16", "close": 103.01, "volume": 13227620.0}, {"date": "2026-04-17", "close": 104.32, "volume": 17321900.0}, {"date": "2026-04-20", "close": 103.91, "volume": 12896410.0}, {"date": "2026-04-21", "close": 101.63, "volume": 18105410.0}, {"date": "2026-04-22", "close": 101.97, "volume": 9990803.0}, {"date": "2026-04-23", "close": 101.24, "volume": 15774210.0}, {"date": "2026-04-24", "close": 101.77, "volume": 14219370.0}, {"date": "2026-04-27", "close": 101.38, "volume": 10091680.0}, {"date": "2026-04-28", "close": 100.96, "volume": 11008860.0}, {"date": "2026-04-29", "close": 99.93, "volume": 10987200.0}, {"date": "2026-04-30", "close": 102.32, "volume": 16585800.0}, {"date": "2026-05-01", "close": 102.1, "volume": 14447180.0}, {"date": "2026-05-04", "close": 100.7, "volume": 21026270.0}, {"date": "2026-05-05", "close": 102.04, "volume": 12347320.0}, {"date": "2026-05-06", "close": 104.81, "volume": 14755520.0}, {"date": "2026-05-07", "close": 102.89, "volume": 19257470.0}, {"date": "2026-05-08", "close": 103.96, "volume": 12280190.0}, {"date": "2026-05-11", "close": 103.74, "volume": 10717950.0}, {"date": "2026-05-12", "close": 103.14, "volume": 15771340.0}, {"date": "2026-05-13", "close": 103.83, "volume": 9578943.0}, {"date": "2026-05-14", "close": 103.46, "volume": 8943807.0}, {"date": "2026-05-15", "close": 101.72, "volume": 17916750.0}, {"date": "2026-05-18", "close": 102.66, "volume": 15943990.0}, {"date": "2026-05-19", "close": 101.92, "volume": 13211800.0}, {"date": "2026-05-20", "close": 103.62, "volume": 16511770.0}, {"date": "2026-05-21", "close": 104.19, "volume": 14357630.0}, {"date": "2026-05-22", "close": 103.98, "volume": 12012640.0}, {"date": "2026-05-26", "close": 105.13, "volume": 12884880.0}, {"date": "2026-05-27", "close": 104.77, "volume": 12599620.0}, {"date": "2026-05-28", "close": 104.69, "volume": 13606000.0}, {"date": "2026-05-29", "close": 104.8, "volume": 16934040.0}, {"date": "2026-06-01", "close": 104.44, "volume": 17412620.0}, {"date": "2026-06-02", "close": 105.02, "volume": 8400727.0}, {"date": "2026-06-03", "close": 104.12, "volume": 11807070.0}, {"date": "2026-06-04", "close": 104.95, "volume": 10158680.0}, {"date": "2026-06-05", "close": 102.26, "volume": 16937640.0}, {"date": "2026-06-08", "close": 102.88, "volume": 13550420.0}, {"date": "2026-06-09", "close": 102.9, "volume": 21878020.0}, {"date": "2026-06-10", "close": 101.57, "volume": 22737740.0}, {"date": "2026-06-11", "close": 104.73, "volume": 20415020.0}, {"date": "2026-06-12", "close": 105.02, "volume": 14219960.0}, {"date": "2026-06-15", "close": 104.08, "volume": 14053630.0}, {"date": "2026-06-16", "close": 104.31, "volume": 12047010.0}, {"date": "2026-06-17", "close": 103.78, "volume": 20717590.0}, {"date": "2026-06-18", "close": 104.41, "volume": 15466270.0}, {"date": "2026-06-22", "close": 104.58, "volume": 9596198.0}, {"date": "2026-06-23", "close": 102.46, "volume": 17425690.0}, {"date": "2026-06-24", "close": 102.26, "volume": 12504170.0}, {"date": "2026-06-25", "close": 103.15, "volume": 13139590.0}, {"date": "2026-06-26", "close": 102.54, "volume": 21219220.0}, {"date": "2026-06-29", "close": 103.45, "volume": 10788620.0}, {"date": "2026-06-30", "close": 103.88, "volume": 16945920.0}, {"date": "2026-07-01", "close": 103.02, "volume": 13487080.0}, {"date": "2026-07-02", "close": 104.37, "volume": 12685960.0}, {"date": "2026-07-06", "close": 105.46, "volume": 9803217.0}, {"date": "2026-07-07", "close": 104.16, "volume": 10715190.0}, {"date": "2026-07-08", "close": 103.36, "volume": 8642828.0}, {"date": "2026-07-09", "close": 103.92, "volume": 7586409.0}, {"date": "2026-07-10", "close": 104.33, "volume": 8286795.0}, {"date": "2026-07-13", "close": 103.24, "volume": 10953700.0}, {"date": "2026-07-14", "close": 103.96, "volume": 9932196.0}, {"date": "2026-07-15", "close": 104.65, "volume": 7415824.0}, {"date": "2026-07-16", "close": 103.81, "volume": 9966804.0}, {"date": "2026-07-17", "close": 103.33, "volume": 10969900.0}, {"date": "2026-07-20", "close": 102.57, "volume": 14834450.0}, {"date": "2026-07-21", "close": 104.06, "volume": 9826921.0}, {"date": "2026-07-22", "close": 104.25, "volume": 14694590.0}, {"date": "2026-07-23", "close": 102.9, "volume": 12596070.0}, {"date": "2026-07-24", "close": 103.41, "volume": 9032149.0}, {"date": "2026-07-27", "close": 103.91, "volume": 9299983.0}, {"date": "2026-07-28", "close": 103.89, "volume": 9580483.0}, {"date": "2026-07-29", "close": 103.37, "volume": 11646400.0}, {"date": "2026-07-30", "close": 106.24, "volume": 13263690.0}, {"date": "2026-07-31", "close": 105.58, "volume": 14260690.0}, {"date": "2026-08-03", "close": 106.02, "volume": 9956842.0}, {"date": "2026-08-04", "close": 107.32, "volume": 10410030.0}, {"date": "2026-08-05", "close": 107.43, "volume": 9007597.0}, {"date": "2026-08-06", "close": 107.36, "volume": 8510713.0}, {"date": "2026-08-07", "close": 108.55, "volume": 9430888.0}], "refreshing": true}