{"ticker": "EZU", "overview": {"name": "iShares MSCI Eurozone ETF", "country": "United States"}, "description": "", "exchange": "Cboe BZX", "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": "EZU", "has_prices": true, "as_of": "2026-08-07", "last": 71.57, "prev_close": 71.03, "change": 0.539999999999992, "change_pct": 0.007602421512037055, "session_volume": 581190.0, "vwap_5": 70.97689382834601, "vwap_20": 68.84203705359384, "vwap_60": 68.50713061365019, "vwap_250": 64.42803136459409, "high_52w": 71.57, "low_52w": 60.08, "avg_volume_20": 780142.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-446c75885f9742c089833ca975b91793-11", "src": "CONGRESS", "ticker": "EZU", "cik": "", "company": "iShares MSCI Eurozone ETF", "company_raw": "Eurozone Ishares MSCI ETF", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (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. Markwayne Mullin offloads EZU ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/446c7588-5f97-42c0-8983-3ca975b91793/", "trade_date": "2025-01-08", "timestamp": "2025-01-08", "mins": 955672}, {"id": "SENATE-a9924280a0ac4a2d82b38f056353b2d0-2", "src": "CONGRESS", "ticker": "EZU", "cik": "", "company": "iShares MSCI Eurozone ETF", "company_raw": "iShares MSCI Eurozone ETF", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin files a buy in EZU ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a9924280-a0ac-4a2d-82b3-8f056353b2d0/", "trade_date": "2024-11-27", "timestamp": "2024-11-27", "mins": 1016152}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "Cboe BZX", "note": "Currently listed on Cboe BZX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 100001.0, "sold": 15001.0, "net": 85000.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-01-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/446c7588-5f97-42c0-8983-3ca975b91793/"}, {"action": "BUY", "amount": 100001.0, "date": "2024-11-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a9924280-a0ac-4a2d-82b3-8f056353b2d0/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-01-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/446c7588-5f97-42c0-8983-3ca975b91793/"}}], "activity": [], "announcements": [], "performance": {"ticker": "EZU", "has_prices": true, "summary": {"n": 1, "avg": 0.513107822410148, "win_rate": 1.0, "best": 0.513107822410148, "worst": 0.513107822410148, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 100001.0, "date": "2024-11-27", "score": 0.0, "ref_price": 47.3, "return": 0.513107822410148}]}, "price_series": [{"date": "2016-08-08", "close": 33.52, "volume": 1328639.0}, {"date": "2016-08-09", "close": 34.005, "volume": 4616429.0}, {"date": "2016-08-10", "close": 34.21, "volume": 3261906.0}, {"date": "2016-08-11", "close": 34.45, "volume": 1951531.0}, {"date": "2016-08-12", "close": 34.47, "volume": 3077433.0}, {"date": "2016-08-15", "close": 34.58, "volume": 5213270.0}, {"date": "2016-08-16", "close": 34.54, "volume": 4098864.0}, {"date": "2016-08-17", "close": 34.455, "volume": 3378484.0}, {"date": "2016-08-18", "close": 34.645, "volume": 2381295.0}, {"date": "2016-08-19", "close": 34.35, "volume": 2848765.0}, {"date": "2016-08-22", "close": 34.31, "volume": 1696130.0}, {"date": "2016-08-23", "close": 34.49, "volume": 5167409.0}, {"date": "2016-08-24", "close": 34.41, "volume": 2353758.0}, {"date": "2016-08-25", "close": 34.26, "volume": 858033.0}, {"date": "2016-08-26", "close": 34.13, "volume": 3730364.0}, {"date": "2016-08-29", "close": 34.23, "volume": 1946440.0}, {"date": "2016-08-30", "close": 34.28, "volume": 3034809.0}, {"date": "2016-08-31", "close": 34.21, "volume": 4084595.0}, {"date": "2016-09-01", "close": 34.48, "volume": 4050395.0}, {"date": "2016-09-02", "close": 34.91, "volume": 7569603.0}, {"date": "2016-09-06", "close": 35.1, "volume": 8193664.0}, {"date": "2016-09-07", "close": 35.19, "volume": 4224241.0}, {"date": "2016-09-08", "close": 35.17, "volume": 8887799.0}, {"date": "2016-09-09", "close": 34.4, "volume": 3945310.0}, {"date": "2016-09-12", "close": 34.63, "volume": 5419005.0}, {"date": "2016-09-13", "close": 33.98, "volume": 4624651.0}, {"date": "2016-09-14", "close": 33.88, "volume": 12754070.0}, {"date": "2016-09-15", "close": 34.12, "volume": 10001980.0}, {"date": "2016-09-16", "close": 33.47, "volume": 5278117.0}, {"date": "2016-09-19", "close": 33.725, "volume": 4936225.0}, {"date": "2016-09-20", "close": 33.79, "volume": 1904493.0}, {"date": "2016-09-21", "close": 34.29, "volume": 3314234.0}, {"date": "2016-09-22", "close": 34.805, "volume": 8411279.0}, {"date": "2016-09-23", "close": 34.61, "volume": 2487803.0}, {"date": "2016-09-26", "close": 34.19, "volume": 1720093.0}, {"date": "2016-09-27", "close": 34.135, "volume": 3515390.0}, {"date": "2016-09-28", "close": 34.52, "volume": 3264477.0}, {"date": "2016-09-29", "close": 33.89, "volume": 6682611.0}, {"date": "2016-09-30", "close": 34.49, "volume": 4689827.0}, {"date": "2016-10-03", "close": 34.345, "volume": 2972359.0}, {"date": "2016-10-04", "close": 34.4, "volume": 4880662.0}, {"date": "2016-10-05", "close": 34.57, "volume": 2685165.0}, {"date": "2016-10-06", "close": 34.435, "volume": 6376096.0}, {"date": "2016-10-07", "close": 34.19, "volume": 3848898.0}, {"date": "2016-10-10", "close": 34.33, "volume": 1021942.0}, {"date": "2016-10-11", "close": 33.94, "volume": 9864337.0}, {"date": "2016-10-12", "close": 33.77, "volume": 1377978.0}, {"date": "2016-10-13", "close": 33.62, "volume": 2224183.0}, {"date": "2016-10-14", "close": 33.75, "volume": 2875693.0}, {"date": "2016-10-17", "close": 33.73, "volume": 1447965.0}, {"date": "2016-10-18", "close": 34.07, "volume": 3314082.0}, {"date": "2016-10-19", "close": 34.15, "volume": 1992571.0}, {"date": "2016-10-20", "close": 34.215, "volume": 3913358.0}, {"date": "2016-10-21", "close": 34.09, "volume": 3307712.0}, {"date": "2016-10-24", "close": 34.24, "volume": 7779199.0}, {"date": "2016-10-25", "close": 34.18, "volume": 4519531.0}, {"date": "2016-10-26", "close": 34.05, "volume": 3449670.0}, {"date": "2016-10-27", "close": 34.08, "volume": 2059740.0}, {"date": "2016-10-28", "close": 34.22, "volume": 7528899.0}, {"date": "2016-10-31", "close": 34.14, "volume": 6145221.0}, {"date": "2016-11-01", "close": 33.96, "volume": 2915022.0}, {"date": "2016-11-02", "close": 33.69, "volume": 2672513.0}, {"date": "2016-11-03", "close": 33.63, "volume": 2760694.0}, {"date": "2016-11-04", "close": 33.31, "volume": 2313174.0}, {"date": "2016-11-07", "close": 33.83, "volume": 3979817.0}, {"date": "2016-11-08", "close": 33.99, "volume": 6336926.0}, {"date": "2016-11-09", "close": 33.91, "volume": 5118709.0}, {"date": "2016-11-10", "close": 33.69, "volume": 6312740.0}, {"date": "2016-11-11", "close": 33.31, "volume": 2745789.0}, {"date": "2016-11-14", "close": 33.0, "volume": 2445697.0}, {"date": "2016-11-15", "close": 33.235, "volume": 6441103.0}, {"date": "2016-11-16", "close": 32.77, "volume": 4222439.0}, {"date": "2016-11-17", "close": 32.87, "volume": 5084275.0}, {"date": "2016-11-18", "close": 32.49, "volume": 3054516.0}, {"date": "2016-11-21", "close": 32.8, "volume": 3904482.0}, {"date": "2016-11-22", "close": 32.915, "volume": 3459019.0}, {"date": "2016-11-23", "close": 32.57, "volume": 2202493.0}, {"date": "2016-11-25", "close": 32.77, "volume": 1987759.0}, {"date": "2016-11-28", "close": 32.41, "volume": 11845750.0}, {"date": "2016-11-29", "close": 32.79, "volume": 11185390.0}, {"date": "2016-11-30", "close": 32.78, "volume": 7191760.0}, {"date": "2016-12-01", "close": 32.64, "volume": 8568497.0}, {"date": "2016-12-02", "close": 32.69, "volume": 8559066.0}, {"date": "2016-12-05", "close": 33.41, "volume": 5599234.0}, {"date": "2016-12-06", "close": 33.83, "volume": 5927224.0}, {"date": "2016-12-07", "close": 34.44, "volume": 5631065.0}, {"date": "2016-12-08", "close": 34.23, "volume": 4791838.0}, {"date": "2016-12-09", "close": 34.25, "volume": 7930555.0}, {"date": "2016-12-12", "close": 34.315, "volume": 4932342.0}, {"date": "2016-12-13", "close": 34.66, "volume": 3937539.0}, {"date": "2016-12-14", "close": 34.11, "volume": 7871469.0}, {"date": "2016-12-15", "close": 34.15, "volume": 8113568.0}, {"date": "2016-12-16", "close": 34.28, "volume": 7002473.0}, {"date": "2016-12-19", "close": 34.165, "volume": 3015929.0}, {"date": "2016-12-20", "close": 34.355, "volume": 2122487.0}, {"date": "2016-12-21", "close": 34.295, "volume": 12692640.0}, {"date": "2016-12-22", "close": 34.22, "volume": 3110106.0}, {"date": "2016-12-23", "close": 34.355, "volume": 4673986.0}, {"date": "2016-12-27", "close": 34.39, "volume": 2442395.0}, {"date": "2016-12-28", "close": 34.115, "volume": 1721292.0}, {"date": "2016-12-29", "close": 34.39, "volume": 2271821.0}, {"date": "2016-12-30", "close": 34.6, "volume": 3557767.0}, {"date": "2017-01-03", "close": 34.68, "volume": 3500463.0}, {"date": "2017-01-04", "close": 34.9, "volume": 2193170.0}, {"date": "2017-01-05", "close": 35.19, "volume": 5637247.0}, {"date": "2017-01-06", "close": 35.13, "volume": 7788917.0}, {"date": "2017-01-09", "close": 35.03, "volume": 4488337.0}, {"date": "2017-01-10", "close": 34.965, "volume": 1415584.0}, {"date": "2017-01-11", "close": 35.17, "volume": 4512592.0}, {"date": "2017-01-12", "close": 35.2, "volume": 2797700.0}, {"date": "2017-01-13", "close": 35.36, "volume": 1989542.0}, {"date": "2017-01-17", "close": 35.36, "volume": 2535916.0}, {"date": "2017-01-18", "close": 35.215, "volume": 3347781.0}, {"date": "2017-01-19", "close": 35.19, "volume": 1203896.0}, {"date": "2017-01-20", "close": 35.42, "volume": 2075774.0}, {"date": "2017-01-23", "close": 35.48, "volume": 5218571.0}, {"date": "2017-01-24", "close": 35.56, "volume": 9698589.0}, {"date": "2017-01-25", "close": 35.97, "volume": 3803274.0}, {"date": "2017-01-26", "close": 35.61, "volume": 8324283.0}, {"date": "2017-01-27", "close": 35.635, "volume": 5669693.0}, {"date": "2017-01-30", "close": 35.29, "volume": 3107868.0}, {"date": "2017-01-31", "close": 35.34, "volume": 5414958.0}, {"date": "2017-02-01", "close": 35.4, "volume": 8580530.0}, {"date": "2017-02-02", "close": 35.49, "volume": 3098701.0}, {"date": "2017-02-03", "close": 35.68, "volume": 2461240.0}, {"date": "2017-02-06", "close": 35.18, "volume": 7323752.0}, {"date": "2017-02-07", "close": 35.06, "volume": 3056886.0}, {"date": "2017-02-08", "close": 35.07, "volume": 3575147.0}, {"date": "2017-02-09", "close": 35.3, "volume": 2192496.0}, {"date": "2017-02-10", "close": 35.23, "volume": 4748933.0}, {"date": "2017-02-13", "close": 35.41, "volume": 1757102.0}, {"date": "2017-02-14", "close": 35.49, "volume": 5276351.0}, {"date": "2017-02-15", "close": 35.6, "volume": 4547007.0}, {"date": "2017-02-16", "close": 35.84, "volume": 2914605.0}, {"date": "2017-02-17", "close": 35.59, "volume": 3746501.0}, {"date": "2017-02-21", "close": 35.59, "volume": 5564018.0}, {"date": "2017-02-22", "close": 35.625, "volume": 5515311.0}, {"date": "2017-02-23", "close": 35.58, "volume": 4993761.0}, {"date": "2017-02-24", "close": 35.27, "volume": 3927085.0}, {"date": "2017-02-27", "close": 35.425, "volume": 2463737.0}, {"date": "2017-02-28", "close": 35.41, "volume": 3453803.0}, {"date": "2017-03-01", "close": 35.95, "volume": 9320511.0}, {"date": "2017-03-02", "close": 35.74, "volume": 8568966.0}, {"date": "2017-03-03", "close": 36.24, "volume": 6597790.0}, {"date": "2017-03-06", "close": 36.11, "volume": 7984302.0}, {"date": "2017-03-07", "close": 35.9, "volume": 2740920.0}, {"date": "2017-03-08", "close": 35.8, "volume": 2418210.0}, {"date": "2017-03-09", "close": 36.24, "volume": 2835553.0}, {"date": "2017-03-10", "close": 36.65, "volume": 6559509.0}, {"date": "2017-03-13", "close": 36.695, "volume": 8702623.0}, {"date": "2017-03-14", "close": 36.34, "volume": 3620285.0}, {"date": "2017-03-15", "close": 36.815, "volume": 8538074.0}, {"date": "2017-03-16", "close": 37.29, "volume": 5611616.0}, {"date": "2017-03-17", "close": 37.25, "volume": 10946750.0}, {"date": "2017-03-20", "close": 37.17, "volume": 7165264.0}, {"date": "2017-03-21", "close": 37.11, "volume": 11254350.0}, {"date": "2017-03-22", "close": 37.16, "volume": 4981255.0}, {"date": "2017-03-23", "close": 37.31, "volume": 11085640.0}, {"date": "2017-03-24", "close": 37.44, "volume": 4733279.0}, {"date": "2017-03-27", "close": 37.63, "volume": 7357406.0}, {"date": "2017-03-28", "close": 37.79, "volume": 5148913.0}, {"date": "2017-03-29", "close": 37.675, "volume": 2227746.0}, {"date": "2017-03-30", "close": 37.5, "volume": 6394862.0}, {"date": "2017-03-31", "close": 37.6, "volume": 6347431.0}, {"date": "2017-04-03", "close": 37.5, "volume": 4052622.0}, {"date": "2017-04-04", "close": 37.57, "volume": 7914279.0}, {"date": "2017-04-05", "close": 37.28, "volume": 6241838.0}, {"date": "2017-04-06", "close": 37.47, "volume": 3115211.0}, {"date": "2017-04-07", "close": 37.39, "volume": 8542580.0}, {"date": "2017-04-10", "close": 37.2, "volume": 4389695.0}, {"date": "2017-04-11", "close": 37.275, "volume": 2018686.0}, {"date": "2017-04-12", "close": 37.25, "volume": 8810836.0}, {"date": "2017-04-13", "close": 36.97, "volume": 2374703.0}, {"date": "2017-04-17", "close": 37.2, "volume": 2868778.0}, {"date": "2017-04-18", "close": 37.0, "volume": 3751621.0}, {"date": "2017-04-19", "close": 37.01, "volume": 2740927.0}, {"date": "2017-04-20", "close": 37.38, "volume": 9323425.0}, {"date": "2017-04-21", "close": 37.39, "volume": 11175600.0}, {"date": "2017-04-24", "close": 39.315, "volume": 16731000.0}, {"date": "2017-04-25", "close": 39.6, "volume": 7763087.0}, {"date": "2017-04-26", "close": 39.34, "volume": 7814044.0}, {"date": "2017-04-27", "close": 39.285, "volume": 12071330.0}, {"date": "2017-04-28", "close": 39.24, "volume": 11050810.0}, {"date": "2017-05-01", "close": 39.49, "volume": 4434696.0}, {"date": "2017-05-02", "close": 39.78, "volume": 6906270.0}, {"date": "2017-05-03", "close": 39.66, "volume": 5240119.0}, {"date": "2017-05-04", "close": 40.55, "volume": 19816050.0}, {"date": "2017-05-05", "close": 41.2, "volume": 16578570.0}, {"date": "2017-05-08", "close": 40.54, "volume": 11501590.0}, {"date": "2017-05-09", "close": 40.38, "volume": 9850707.0}, {"date": "2017-05-10", "close": 40.41, "volume": 7713133.0}, {"date": "2017-05-11", "close": 40.25, "volume": 6968505.0}, {"date": "2017-05-12", "close": 40.63, "volume": 7468149.0}, {"date": "2017-05-15", "close": 40.915, "volume": 7048588.0}, {"date": "2017-05-16", "close": 41.31, "volume": 5634690.0}, {"date": "2017-05-17", "close": 40.66, "volume": 12691480.0}, {"date": "2017-05-18", "close": 40.65, "volume": 10479000.0}, {"date": "2017-05-19", "close": 41.22, "volume": 10860930.0}, {"date": "2017-05-22", "close": 41.29, "volume": 3292121.0}, {"date": "2017-05-23", "close": 41.28, "volume": 7279335.0}, {"date": "2017-05-24", "close": 41.4, "volume": 4954283.0}, {"date": "2017-05-25", "close": 41.36, "volume": 6653592.0}, {"date": "2017-05-26", "close": 41.21, "volume": 9335966.0}, {"date": "2017-05-30", "close": 41.06, "volume": 6018866.0}, {"date": "2017-05-31", "close": 41.18, "volume": 4973790.0}, {"date": "2017-06-01", "close": 41.5, "volume": 3335881.0}, {"date": "2017-06-02", "close": 41.95, "volume": 4055263.0}, {"date": "2017-06-05", "close": 41.64, "volume": 2862643.0}, {"date": "2017-06-06", "close": 41.42, "volume": 7646873.0}, {"date": "2017-06-07", "close": 41.51, "volume": 7672225.0}, {"date": "2017-06-08", "close": 41.44, "volume": 8012205.0}, {"date": "2017-06-09", "close": 41.415, "volume": 8795731.0}, {"date": "2017-06-12", "close": 41.095, "volume": 5269322.0}, {"date": "2017-06-13", "close": 41.44, "volume": 9192938.0}, {"date": "2017-06-14", "close": 41.405, "volume": 6205141.0}, {"date": "2017-06-15", "close": 40.82, "volume": 6655505.0}, {"date": "2017-06-16", "close": 41.25, "volume": 4095914.0}, {"date": "2017-06-19", "close": 41.51, "volume": 8159594.0}, {"date": "2017-06-20", "close": 40.4, "volume": 7219498.0}, {"date": "2017-06-21", "close": 40.45, "volume": 7549102.0}, {"date": "2017-06-22", "close": 40.34, "volume": 4327984.0}, {"date": "2017-06-23", "close": 40.39, "volume": 7326446.0}, {"date": "2017-06-26", "close": 40.535, "volume": 2512908.0}, {"date": "2017-06-27", "close": 40.61, "volume": 5681792.0}, {"date": "2017-06-28", "close": 41.03, "volume": 6611745.0}, {"date": "2017-06-29", "close": 40.39, "volume": 7222724.0}, {"date": "2017-06-30", "close": 40.325, "volume": 10101340.0}, {"date": "2017-07-03", "close": 40.37, "volume": 1736248.0}, {"date": "2017-07-05", "close": 40.41, "volume": 6310471.0}, {"date": "2017-07-06", "close": 40.31, "volume": 5620834.0}, {"date": "2017-07-07", "close": 40.43, "volume": 5823239.0}, {"date": "2017-07-10", "close": 40.56, "volume": 5597375.0}, {"date": "2017-07-11", "close": 40.78, "volume": 6270831.0}, {"date": "2017-07-12", "close": 41.04, "volume": 8106004.0}, {"date": "2017-07-13", "close": 41.2, "volume": 4701631.0}, {"date": "2017-07-14", "close": 41.47, "volume": 4157641.0}, {"date": "2017-07-17", "close": 41.36, "volume": 5018860.0}, {"date": "2017-07-18", "close": 41.3, "volume": 8907153.0}, {"date": "2017-07-19", "close": 41.42, "volume": 2382712.0}, {"date": "2017-07-20", "close": 41.66, "volume": 6949993.0}, {"date": "2017-07-21", "close": 41.34, "volume": 3264825.0}, {"date": "2017-07-24", "close": 41.225, "volume": 4846490.0}, {"date": "2017-07-25", "close": 41.34, "volume": 5416349.0}, {"date": "2017-07-26", "close": 41.69, "volume": 12686330.0}, {"date": "2017-07-27", "close": 41.585, "volume": 5292032.0}, {"date": "2017-07-28", "close": 41.63, "volume": 5237299.0}, {"date": "2017-07-31", "close": 41.63, "volume": 9811866.0}, {"date": "2017-08-01", "close": 41.92, "volume": 6178561.0}, {"date": "2017-08-02", "close": 41.96, "volume": 3097082.0}, {"date": "2017-08-03", "close": 42.06, "volume": 3326331.0}, {"date": "2017-08-04", "close": 42.25, "volume": 3133355.0}, {"date": "2017-08-07", "close": 42.26, "volume": 3942594.0}, {"date": "2017-08-08", "close": 42.03, "volume": 8474849.0}, {"date": "2017-08-09", "close": 41.855, "volume": 7131224.0}, {"date": "2017-08-10", "close": 41.23, "volume": 4907221.0}, {"date": "2017-08-11", "close": 41.2, "volume": 7108935.0}, {"date": "2017-08-14", "close": 41.65, "volume": 2457709.0}, {"date": "2017-08-15", "close": 41.65, "volume": 4450200.0}, {"date": "2017-08-16", "close": 41.89, "volume": 7583656.0}, {"date": "2017-08-17", "close": 41.345, "volume": 3615602.0}, {"date": "2017-08-18", "close": 41.49, "volume": 4569276.0}, {"date": "2017-08-21", "close": 41.45, "volume": 2329849.0}, {"date": "2017-08-22", "close": 41.73, "volume": 1831508.0}, {"date": "2017-08-23", "close": 41.735, "volume": 4095809.0}, {"date": "2017-08-24", "close": 41.62, "volume": 8958998.0}, {"date": "2017-08-25", "close": 41.99, "volume": 7014349.0}, {"date": "2017-08-28", "close": 41.99, "volume": 4469142.0}, {"date": "2017-08-29", "close": 41.7, "volume": 18431350.0}, {"date": "2017-08-30", "close": 41.59, "volume": 2196725.0}, {"date": "2017-08-31", "close": 41.83, "volume": 3133826.0}, {"date": "2017-09-01", "close": 41.93, "volume": 5522722.0}, {"date": "2017-09-05", "close": 41.63, "volume": 3180034.0}, {"date": "2017-09-06", "close": 42.09, "volume": 8572467.0}, {"date": "2017-09-07", "close": 42.43, "volume": 5270067.0}, {"date": "2017-09-08", "close": 42.42, "volume": 3561789.0}, {"date": "2017-09-11", "close": 42.85, "volume": 2318136.0}, {"date": "2017-09-12", "close": 43.03, "volume": 10309330.0}, {"date": "2017-09-13", "close": 42.77, "volume": 3640604.0}, {"date": "2017-09-14", "close": 42.85, "volume": 11754130.0}, {"date": "2017-09-15", "close": 42.98, "volume": 8856456.0}, {"date": "2017-09-18", "close": 43.08, "volume": 4839362.0}, {"date": "2017-09-19", "close": 43.29, "volume": 3031765.0}, {"date": "2017-09-20", "close": 43.08, "volume": 10008800.0}, {"date": "2017-09-21", "close": 43.11, "volume": 4865367.0}, {"date": "2017-09-22", "close": 43.195, "volume": 2955035.0}, {"date": "2017-09-25", "close": 42.725, "volume": 4193015.0}, {"date": "2017-09-26", "close": 42.57, "volume": 3306399.0}, {"date": "2017-09-27", "close": 42.73, "volume": 10703340.0}, {"date": "2017-09-28", "close": 42.9, "volume": 3633406.0}, {"date": "2017-09-29", "close": 43.32, "volume": 2812870.0}, {"date": "2017-10-02", "close": 43.19, "volume": 2617699.0}, {"date": "2017-10-03", "close": 43.32, "volume": 1880656.0}, {"date": "2017-10-04", "close": 43.1, "volume": 9504817.0}, {"date": "2017-10-05", "close": 43.18, "volume": 8226303.0}, {"date": "2017-10-06", "close": 43.18, "volume": 6029046.0}, {"date": "2017-10-09", "close": 43.16, "volume": 2994389.0}, {"date": "2017-10-10", "close": 43.55, "volume": 5589105.0}, {"date": "2017-10-11", "close": 43.74, "volume": 4437533.0}, {"date": "2017-10-12", "close": 43.61, "volume": 3471958.0}, {"date": "2017-10-13", "close": 43.6, "volume": 5415116.0}, {"date": "2017-10-16", "close": 43.52, "volume": 7962675.0}, {"date": "2017-10-17", "close": 43.46, "volume": 10257700.0}, {"date": "2017-10-18", "close": 43.67, "volume": 3778226.0}, {"date": "2017-10-19", "close": 43.63, "volume": 2599029.0}, {"date": "2017-10-20", "close": 43.39, "volume": 8624603.0}, {"date": "2017-10-23", "close": 43.26, "volume": 2049857.0}, {"date": "2017-10-24", "close": 43.5, "volume": 20921960.0}, {"date": "2017-10-25", "close": 43.46, "volume": 4889880.0}, {"date": "2017-10-26", "close": 43.43, "volume": 5497871.0}, {"date": "2017-10-27", "close": 43.34, "volume": 4246313.0}, {"date": "2017-10-30", "close": 43.6, "volume": 4940670.0}, {"date": "2017-10-31", "close": 43.83, "volume": 5278714.0}, {"date": "2017-11-01", "close": 43.94, "volume": 4562656.0}, {"date": "2017-11-02", "close": 44.11, "volume": 10620440.0}, {"date": "2017-11-03", "close": 43.84, "volume": 8010203.0}, {"date": "2017-11-06", "close": 43.8, "volume": 5003869.0}, {"date": "2017-11-07", "close": 43.43, "volume": 7319854.0}, {"date": "2017-11-08", "close": 43.51, "volume": 6850712.0}, {"date": "2017-11-09", "close": 43.18, "volume": 4190769.0}, {"date": "2017-11-10", "close": 43.07, "volume": 5441553.0}, {"date": "2017-11-13", "close": 42.91, "volume": 4774478.0}, {"date": "2017-11-14", "close": 43.1, "volume": 9295890.0}, {"date": "2017-11-15", "close": 42.9, "volume": 2490779.0}, {"date": "2017-11-16", "close": 43.22, "volume": 4740427.0}, {"date": "2017-11-17", "close": 43.0, "volume": 3242715.0}, {"date": "2017-11-20", "close": 42.97, "volume": 4450360.0}, {"date": "2017-11-21", "close": 43.22, "volume": 5223159.0}, {"date": "2017-11-22", "close": 43.21, "volume": 9833602.0}, {"date": "2017-11-24", "close": 43.83, "volume": 7311704.0}, {"date": "2017-11-27", "close": 43.58, "volume": 3770584.0}, {"date": "2017-11-28", "close": 43.74, "volume": 5520692.0}, {"date": "2017-11-29", "close": 43.635, "volume": 3825520.0}, {"date": "2017-11-30", "close": 43.72, "volume": 8885698.0}, {"date": "2017-12-01", "close": 43.42, "volume": 6534730.0}, {"date": "2017-12-04", "close": 43.49, "volume": 4221887.0}, {"date": "2017-12-05", "close": 43.39, "volume": 23211520.0}, {"date": "2017-12-06", "close": 43.31, "volume": 10140340.0}, {"date": "2017-12-07", "close": 43.48, "volume": 16460380.0}, {"date": "2017-12-08", "close": 43.71, "volume": 12611050.0}, {"date": "2017-12-11", "close": 43.68, "volume": 6394664.0}, {"date": "2017-12-12", "close": 43.62, "volume": 5364928.0}, {"date": "2017-12-13", "close": 43.55, "volume": 4564770.0}, {"date": "2017-12-14", "close": 43.18, "volume": 9922853.0}, {"date": "2017-12-15", "close": 43.23, "volume": 21782860.0}, {"date": "2017-12-18", "close": 43.82, "volume": 8429140.0}, {"date": "2017-12-19", "close": 43.65, "volume": 6459438.0}, {"date": "2017-12-20", "close": 43.42, "volume": 5539266.0}, {"date": "2017-12-21", "close": 43.51, "volume": 3767839.0}, {"date": "2017-12-22", "close": 43.485, "volume": 4659175.0}, {"date": "2017-12-26", "close": 43.48, "volume": 2529607.0}, {"date": "2017-12-27", "close": 43.49, "volume": 7020660.0}, {"date": "2017-12-28", "close": 43.475, "volume": 5520914.0}, {"date": "2017-12-29", "close": 43.38, "volume": 3146625.0}, {"date": "2018-01-02", "close": 43.6, "volume": 4582984.0}, {"date": "2018-01-03", "close": 43.83, "volume": 6268289.0}, {"date": "2018-01-04", "close": 44.56, "volume": 6498003.0}, {"date": "2018-01-05", "close": 45.0, "volume": 3660642.0}, {"date": "2018-01-08", "close": 44.81, "volume": 8315563.0}, {"date": "2018-01-09", "close": 44.94, "volume": 3736463.0}, {"date": "2018-01-10", "close": 44.745, "volume": 5348781.0}, {"date": "2018-01-11", "close": 45.06, "volume": 4634060.0}, {"date": "2018-01-12", "close": 45.705, "volume": 11855880.0}, {"date": "2018-01-16", "close": 45.81, "volume": 8777119.0}, {"date": "2018-01-17", "close": 45.99, "volume": 9225083.0}, {"date": "2018-01-18", "close": 46.065, "volume": 7802513.0}, {"date": "2018-01-19", "close": 46.385, "volume": 6914843.0}, {"date": "2018-01-22", "close": 46.72, "volume": 3942233.0}, {"date": "2018-01-23", "close": 46.82, "volume": 6250886.0}, {"date": "2018-01-24", "close": 46.83, "volume": 5058968.0}, {"date": "2018-01-25", "close": 46.72, "volume": 5994343.0}, {"date": "2018-01-26", "close": 47.11, "volume": 6663342.0}, {"date": "2018-01-29", "close": 46.66, "volume": 5436390.0}, {"date": "2018-01-30", "close": 46.33, "volume": 6138713.0}, {"date": "2018-01-31", "close": 46.42, "volume": 12010560.0}, {"date": "2018-02-01", "close": 46.54, "volume": 8746215.0}, {"date": "2018-02-02", "close": 45.37, "volume": 7423798.0}, {"date": "2018-02-05", "close": 43.5, "volume": 18653770.0}, {"date": "2018-02-06", "close": 44.72, "volume": 18564530.0}, {"date": "2018-02-07", "close": 43.9, "volume": 11182710.0}, {"date": "2018-02-08", "close": 42.66, "volume": 14171170.0}, {"date": "2018-02-09", "close": 42.84, "volume": 21209550.0}, {"date": "2018-02-12", "close": 43.51, "volume": 7804032.0}, {"date": "2018-02-13", "close": 43.39, "volume": 5810209.0}, {"date": "2018-02-14", "close": 44.23, "volume": 8893919.0}, {"date": "2018-02-15", "close": 44.47, "volume": 5166243.0}, {"date": "2018-02-16", "close": 44.56, "volume": 8000871.0}, {"date": "2018-02-20", "close": 44.09, "volume": 20218900.0}, {"date": "2018-02-21", "close": 43.91, "volume": 14559990.0}, {"date": "2018-02-22", "close": 44.13, "volume": 5510654.0}, {"date": "2018-02-23", "close": 44.415, "volume": 5954403.0}, {"date": "2018-02-26", "close": 44.7, "volume": 4366799.0}, {"date": "2018-02-27", "close": 43.92, "volume": 7191990.0}, {"date": "2018-02-28", "close": 43.64, "volume": 11543550.0}, {"date": "2018-03-01", "close": 43.14, "volume": 10756450.0}, {"date": "2018-03-02", "close": 43.21, "volume": 13697000.0}, {"date": "2018-03-05", "close": 43.47, "volume": 8801258.0}, {"date": "2018-03-06", "close": 43.77, "volume": 31357810.0}, {"date": "2018-03-07", "close": 44.0, "volume": 5080721.0}, {"date": "2018-03-08", "close": 44.02, "volume": 5983863.0}, {"date": "2018-03-09", "close": 44.19, "volume": 3759687.0}, {"date": "2018-03-12", "close": 44.3, "volume": 9583563.0}, {"date": "2018-03-13", "close": 43.88, "volume": 8489936.0}, {"date": "2018-03-14", "close": 44.01, "volume": 4769245.0}, {"date": "2018-03-15", "close": 44.0, "volume": 5066468.0}, {"date": "2018-03-16", "close": 44.04, "volume": 6258876.0}, {"date": "2018-03-19", "close": 43.83, "volume": 5133130.0}, {"date": "2018-03-20", "close": 43.765, "volume": 9353603.0}, {"date": "2018-03-21", "close": 43.76, "volume": 16850230.0}, {"date": "2018-03-22", "close": 42.82, "volume": 16931540.0}, {"date": "2018-03-23", "close": 42.4, "volume": 19794870.0}, {"date": "2018-03-26", "close": 43.26, "volume": 13131090.0}, {"date": "2018-03-27", "close": 42.75, "volume": 12213910.0}, {"date": "2018-03-28", "close": 42.94, "volume": 11631570.0}, {"date": "2018-03-29", "close": 43.35, "volume": 5182506.0}, {"date": "2018-04-02", "close": 42.75, "volume": 9267257.0}, {"date": "2018-04-03", "close": 43.11, "volume": 4884308.0}, {"date": "2018-04-04", "close": 43.23, "volume": 10299320.0}, {"date": "2018-04-05", "close": 43.64, "volume": 9842558.0}, {"date": "2018-04-06", "close": 43.5, "volume": 10069080.0}, {"date": "2018-04-09", "close": 43.85, "volume": 4351185.0}, {"date": "2018-04-10", "close": 44.365, "volume": 14044100.0}, {"date": "2018-04-11", "close": 44.11, "volume": 6508344.0}, {"date": "2018-04-12", "close": 44.35, "volume": 3498289.0}, {"date": "2018-04-13", "close": 44.46, "volume": 3161759.0}, {"date": "2018-04-16", "close": 44.58, "volume": 3712282.0}, {"date": "2018-04-17", "close": 44.97, "volume": 3778338.0}, {"date": "2018-04-18", "close": 45.16, "volume": 7466298.0}, {"date": "2018-04-19", "close": 44.99, "volume": 5640262.0}, {"date": "2018-04-20", "close": 44.79, "volume": 5477889.0}, {"date": "2018-04-23", "close": 44.68, "volume": 3313227.0}, {"date": "2018-04-24", "close": 44.46, "volume": 3672099.0}, {"date": "2018-04-25", "close": 44.3, "volume": 5550909.0}, {"date": "2018-04-26", "close": 44.44, "volume": 6674987.0}, {"date": "2018-04-27", "close": 44.58, "volume": 5133421.0}, {"date": "2018-04-30", "close": 44.33, "volume": 9218013.0}, {"date": "2018-05-01", "close": 44.2, "volume": 4633342.0}, {"date": "2018-05-02", "close": 44.31, "volume": 7984607.0}, {"date": "2018-05-03", "close": 44.42, "volume": 6741561.0}, {"date": "2018-05-04", "close": 44.54, "volume": 5277266.0}, {"date": "2018-05-07", "close": 44.52, "volume": 9045852.0}, {"date": "2018-05-08", "close": 44.415, "volume": 4702828.0}, {"date": "2018-05-09", "close": 44.46, "volume": 2691154.0}, {"date": "2018-05-10", "close": 44.81, "volume": 4535115.0}, {"date": "2018-05-11", "close": 44.84, "volume": 6247370.0}, {"date": "2018-05-14", "close": 44.85, "volume": 2839231.0}, {"date": "2018-05-15", "close": 44.52, "volume": 3114437.0}, {"date": "2018-05-16", "close": 44.385, "volume": 3542629.0}, {"date": "2018-05-17", "close": 44.5, "volume": 4544145.0}, {"date": "2018-05-18", "close": 44.3, "volume": 4674689.0}, {"date": "2018-05-21", "close": 44.6, "volume": 3374634.0}, {"date": "2018-05-22", "close": 44.63, "volume": 2446555.0}, {"date": "2018-05-23", "close": 43.96, "volume": 5556701.0}, {"date": "2018-05-24", "close": 43.83, "volume": 6331037.0}, {"date": "2018-05-25", "close": 43.43, "volume": 11034430.0}, {"date": "2018-05-29", "close": 41.945, "volume": 13937760.0}, {"date": "2018-05-30", "close": 42.84, "volume": 13165270.0}, {"date": "2018-05-31", "close": 42.74, "volume": 10360310.0}, {"date": "2018-06-01", "close": 43.02, "volume": 6489199.0}, {"date": "2018-06-04", "close": 43.24, "volume": 3149896.0}, {"date": "2018-06-05", "close": 43.2, "volume": 5868176.0}, {"date": "2018-06-06", "close": 43.71, "volume": 4789471.0}, {"date": "2018-06-07", "close": 43.32, "volume": 9231124.0}, {"date": "2018-06-08", "close": 43.39, "volume": 8848081.0}, {"date": "2018-06-11", "close": 43.85, "volume": 2717321.0}, {"date": "2018-06-12", "close": 43.56, "volume": 5984494.0}, {"date": "2018-06-13", "close": 43.73, "volume": 5616114.0}, {"date": "2018-06-14", "close": 43.67, "volume": 6771293.0}, {"date": "2018-06-15", "close": 43.54, "volume": 5967501.0}, {"date": "2018-06-18", "close": 43.06, "volume": 9002335.0}, {"date": "2018-06-19", "close": 41.665, "volume": 5095186.0}, {"date": "2018-06-20", "close": 41.55, "volume": 9185585.0}, {"date": "2018-06-21", "close": 41.12, "volume": 7477428.0}, {"date": "2018-06-22", "close": 41.555, "volume": 10214540.0}, {"date": "2018-06-25", "close": 41.05, "volume": 11081080.0}, {"date": "2018-06-26", "close": 40.93, "volume": 10410820.0}, {"date": "2018-06-27", "close": 40.53, "volume": 6626488.0}, {"date": "2018-06-28", "close": 40.55, "volume": 5183079.0}, {"date": "2018-06-29", "close": 41.01, "volume": 6599347.0}, {"date": "2018-07-02", "close": 40.8, "volume": 3361559.0}, {"date": "2018-07-03", "close": 40.95, "volume": 4774206.0}, {"date": "2018-07-05", "close": 41.68, "volume": 15954450.0}, {"date": "2018-07-06", "close": 41.93, "volume": 7247667.0}, {"date": "2018-07-09", "close": 42.17, "volume": 7435659.0}, {"date": "2018-07-10", "close": 42.29, "volume": 3547290.0}, {"date": "2018-07-11", "close": 41.54, "volume": 13351640.0}, {"date": "2018-07-12", "close": 41.86, "volume": 3356019.0}, {"date": "2018-07-13", "close": 41.96, "volume": 3089349.0}, {"date": "2018-07-16", "close": 42.04, "volume": 2349902.0}, {"date": "2018-07-17", "close": 42.135, "volume": 10111710.0}, {"date": "2018-07-18", "close": 42.16, "volume": 2560539.0}, {"date": "2018-07-19", "close": 41.98, "volume": 4168812.0}, {"date": "2018-07-20", "close": 42.08, "volume": 2806580.0}, {"date": "2018-07-23", "close": 42.02, "volume": 3197082.0}, {"date": "2018-07-24", "close": 42.21, "volume": 3543848.0}, {"date": "2018-07-25", "close": 42.59, "volume": 5647612.0}, {"date": "2018-07-26", "close": 42.27, "volume": 3774773.0}, {"date": "2018-07-27", "close": 42.41, "volume": 3582939.0}, {"date": "2018-07-30", "close": 42.49, "volume": 2883075.0}, {"date": "2018-07-31", "close": 42.57, "volume": 4588334.0}, {"date": "2018-08-01", "close": 42.32, "volume": 3726676.0}, {"date": "2018-08-02", "close": 41.925, "volume": 2426146.0}, {"date": "2018-08-03", "close": 41.98, "volume": 2186397.0}, {"date": "2018-08-06", "close": 41.785, "volume": 1882256.0}, {"date": "2018-08-07", "close": 42.135, "volume": 5195200.0}, {"date": "2018-08-08", "close": 42.03, "volume": 1865487.0}, {"date": "2018-08-09", "close": 41.83, "volume": 2211011.0}, {"date": "2018-08-10", "close": 40.63, "volume": 19417290.0}, {"date": "2018-08-13", "close": 40.5, "volume": 7735845.0}, {"date": "2018-08-14", "close": 40.495, "volume": 7964344.0}, {"date": "2018-08-15", "close": 39.69, "volume": 7462858.0}, {"date": "2018-08-16", "close": 40.0, "volume": 5584206.0}, {"date": "2018-08-17", "close": 40.26, "volume": 6442716.0}, {"date": "2018-08-20", "close": 40.56, "volume": 2795947.0}, {"date": "2018-08-21", "close": 41.16, "volume": 10672420.0}, {"date": "2018-08-22", "close": 41.34, "volume": 7349387.0}, {"date": "2018-08-23", "close": 41.09, "volume": 6828949.0}, {"date": "2018-08-24", "close": 41.53, "volume": 11142610.0}, {"date": "2018-08-27", "close": 42.105, "volume": 3575349.0}, {"date": "2018-08-28", "close": 42.12, "volume": 5866369.0}, {"date": "2018-08-29", "close": 42.26, "volume": 5347855.0}, {"date": "2018-08-30", "close": 41.77, "volume": 6241588.0}, {"date": "2018-08-31", "close": 41.22, "volume": 6034449.0}, {"date": "2018-09-04", "close": 40.85, "volume": 3588787.0}, {"date": "2018-09-05", "close": 40.45, "volume": 13144540.0}, {"date": "2018-09-06", "close": 40.25, "volume": 6275611.0}, {"date": "2018-09-07", "close": 39.88, "volume": 4647375.0}, {"date": "2018-09-10", "close": 40.33, "volume": 4342758.0}, {"date": "2018-09-11", "close": 40.38, "volume": 12168220.0}, {"date": "2018-09-12", "close": 40.45, "volume": 8190818.0}, {"date": "2018-09-13", "close": 40.87, "volume": 6202189.0}, {"date": "2018-09-14", "close": 40.75, "volume": 6736641.0}, {"date": "2018-09-17", "close": 40.82, "volume": 4780315.0}, {"date": "2018-09-18", "close": 41.09, "volume": 10427260.0}, {"date": "2018-09-19", "close": 41.22, "volume": 6253582.0}, {"date": "2018-09-20", "close": 41.98, "volume": 5015322.0}, {"date": "2018-09-21", "close": 41.98, "volume": 3348432.0}, {"date": "2018-09-24", "close": 41.785, "volume": 3290770.0}, {"date": "2018-09-25", "close": 41.91, "volume": 3198173.0}, {"date": "2018-09-26", "close": 41.88, "volume": 11933660.0}, {"date": "2018-09-27", "close": 41.66, "volume": 2910802.0}, {"date": "2018-09-28", "close": 41.005, "volume": 3373346.0}, {"date": "2018-10-01", "close": 41.01, "volume": 3398083.0}, {"date": "2018-10-02", "close": 40.74, "volume": 3296328.0}, {"date": "2018-10-03", "close": 40.87, "volume": 4920105.0}, {"date": "2018-10-04", "close": 40.35, "volume": 4274160.0}, {"date": "2018-10-05", "close": 40.01, "volume": 5670000.0}, {"date": "2018-10-08", "close": 39.65, "volume": 4363105.0}, {"date": "2018-10-09", "close": 39.57, "volume": 8351431.0}, {"date": "2018-10-10", "close": 38.66, "volume": 10311710.0}, {"date": "2018-10-11", "close": 38.32, "volume": 15429240.0}, {"date": "2018-10-12", "close": 38.37, "volume": 9971388.0}, {"date": "2018-10-15", "close": 38.43, "volume": 5844948.0}, {"date": "2018-10-16", "close": 39.19, "volume": 5393861.0}, {"date": "2018-10-17", "close": 38.75, "volume": 10867350.0}, {"date": "2018-10-18", "close": 37.975, "volume": 8373543.0}, {"date": "2018-10-19", "close": 38.22, "volume": 7457361.0}, {"date": "2018-10-22", "close": 37.9, "volume": 6163917.0}, {"date": "2018-10-23", "close": 37.61, "volume": 8984232.0}, {"date": "2018-10-24", "close": 36.44, "volume": 6710292.0}, {"date": "2018-10-25", "close": 37.04, "volume": 8333089.0}, {"date": "2018-10-26", "close": 36.89, "volume": 21983500.0}, {"date": "2018-10-29", "close": 36.91, "volume": 9215713.0}, {"date": "2018-10-30", "close": 37.16, "volume": 8763155.0}, {"date": "2018-10-31", "close": 37.37, "volume": 4646057.0}, {"date": "2018-11-01", "close": 37.96, "volume": 4776611.0}, {"date": "2018-11-02", "close": 38.12, "volume": 5422869.0}, {"date": "2018-11-05", "close": 38.02, "volume": 4356602.0}, {"date": "2018-11-06", "close": 38.16, "volume": 4585599.0}, {"date": "2018-11-07", "close": 38.65, "volume": 3924838.0}, {"date": "2018-11-08", "close": 38.06, "volume": 3388344.0}, {"date": "2018-11-09", "close": 37.96, "volume": 5927276.0}, {"date": "2018-11-12", "close": 37.11, "volume": 4118324.0}, {"date": "2018-11-13", "close": 37.43, "volume": 6933671.0}, {"date": "2018-11-14", "close": 37.66, "volume": 8608144.0}, {"date": "2018-11-15", "close": 37.74, "volume": 12485480.0}, {"date": "2018-11-16", "close": 37.75, "volume": 9674871.0}, {"date": "2018-11-19", "close": 37.355, "volume": 5135776.0}, {"date": "2018-11-20", "close": 36.57, "volume": 6406313.0}, {"date": "2018-11-21", "close": 37.04, "volume": 8036396.0}, {"date": "2018-11-23", "close": 36.74, "volume": 2834676.0}, {"date": "2018-11-26", "close": 37.32, "volume": 7108357.0}, {"date": "2018-11-27", "close": 37.14, "volume": 5332868.0}, {"date": "2018-11-28", "close": 37.66, "volume": 4050505.0}, {"date": "2018-11-29", "close": 37.51, "volume": 4503150.0}, {"date": "2018-11-30", "close": 37.24, "volume": 4951426.0}, {"date": "2018-12-03", "close": 37.71, "volume": 5657260.0}, {"date": "2018-12-04", "close": 36.72, "volume": 6234425.0}, {"date": "2018-12-06", "close": 36.29, "volume": 11855080.0}, {"date": "2018-12-07", "close": 35.85, "volume": 17136970.0}, {"date": "2018-12-10", "close": 35.61, "volume": 8186997.0}, {"date": "2018-12-11", "close": 35.73, "volume": 12484570.0}, {"date": "2018-12-12", "close": 36.4, "volume": 5995733.0}, {"date": "2018-12-13", "close": 36.34, "volume": 16094790.0}, {"date": "2018-12-14", "close": 35.8, "volume": 9222680.0}, {"date": "2018-12-17", "close": 35.52, "volume": 13846620.0}, {"date": "2018-12-18", "close": 35.41, "volume": 8852601.0}, {"date": "2018-12-19", "close": 35.13, "volume": 18505750.0}, {"date": "2018-12-20", "close": 34.94, "volume": 12525040.0}, {"date": "2018-12-21", "close": 34.45, "volume": 15941630.0}, {"date": "2018-12-24", "close": 33.85, "volume": 5292001.0}, {"date": "2018-12-26", "close": 34.78, "volume": 9085920.0}, {"date": "2018-12-27", "close": 34.77, "volume": 15906250.0}, {"date": "2018-12-28", "close": 34.9, "volume": 8712114.0}, {"date": "2018-12-31", "close": 35.06, "volume": 11666120.0}, {"date": "2019-01-02", "close": 34.885, "volume": 5530809.0}, {"date": "2019-01-03", "close": 34.49, "volume": 5332815.0}, {"date": "2019-01-04", "close": 35.56, "volume": 5595351.0}, {"date": "2019-01-07", "close": 35.73, "volume": 2835850.0}, {"date": "2019-01-08", "close": 35.98, "volume": 3702667.0}, {"date": "2019-01-09", "close": 36.485, "volume": 9413771.0}, {"date": "2019-01-10", "close": 36.47, "volume": 5607123.0}, {"date": "2019-01-11", "close": 36.18, "volume": 5919721.0}, {"date": "2019-01-14", "close": 36.06, "volume": 4289149.0}, {"date": "2019-01-15", "close": 36.06, "volume": 7391246.0}, {"date": "2019-01-16", "close": 36.125, "volume": 10435720.0}, {"date": "2019-01-17", "close": 36.21, "volume": 3953364.0}, {"date": "2019-01-18", "close": 36.715, "volume": 4620396.0}, {"date": "2019-01-22", "close": 36.23, "volume": 9297300.0}, {"date": "2019-01-23", "close": 36.505, "volume": 6110458.0}, {"date": "2019-01-24", "close": 36.58, "volume": 4364079.0}, {"date": "2019-01-25", "close": 37.15, "volume": 4835184.0}, {"date": "2019-01-28", "close": 37.05, "volume": 4115872.0}, {"date": "2019-01-29", "close": 37.15, "volume": 8930371.0}, {"date": "2019-01-30", "close": 37.515, "volume": 3688640.0}, {"date": "2019-01-31", "close": 37.35, "volume": 13628550.0}, {"date": "2019-02-01", "close": 37.38, "volume": 8260223.0}, {"date": "2019-02-04", "close": 37.48, "volume": 8032462.0}, {"date": "2019-02-05", "close": 37.84, "volume": 3009948.0}, {"date": "2019-02-06", "close": 37.73, "volume": 6162279.0}, {"date": "2019-02-07", "close": 36.97, "volume": 5159581.0}, {"date": "2019-02-08", "close": 36.74, "volume": 2396125.0}, {"date": "2019-02-11", "close": 36.74, "volume": 2895418.0}, {"date": "2019-02-12", "close": 37.24, "volume": 1546388.0}, {"date": "2019-02-13", "close": 37.19, "volume": 1653011.0}, {"date": "2019-02-14", "close": 37.08, "volume": 7591532.0}, {"date": "2019-02-15", "close": 37.79, "volume": 5614368.0}, {"date": "2019-02-19", "close": 37.93, "volume": 7659109.0}, {"date": "2019-02-20", "close": 38.12, "volume": 9243543.0}, {"date": "2019-02-21", "close": 38.01, "volume": 2595604.0}, {"date": "2019-02-22", "close": 38.12, "volume": 1963921.0}, {"date": "2019-02-25", "close": 38.21, "volume": 1187614.0}, {"date": "2019-02-26", "close": 38.45, "volume": 2826691.0}, {"date": "2019-02-27", "close": 38.3, "volume": 3442985.0}, {"date": "2019-02-28", "close": 38.52, "volume": 6367018.0}, {"date": "2019-03-01", "close": 38.86, "volume": 2395084.0}, {"date": "2019-03-04", "close": 38.67, "volume": 3222899.0}, {"date": "2019-03-05", "close": 38.64, "volume": 3151625.0}, {"date": "2019-03-06", "close": 38.56, "volume": 8195496.0}, {"date": "2019-03-07", "close": 37.88, "volume": 6065314.0}, {"date": "2019-03-08", "close": 37.975, "volume": 5631097.0}, {"date": "2019-03-11", "close": 38.28, "volume": 2766860.0}, {"date": "2019-03-12", "close": 38.305, "volume": 3462305.0}, {"date": "2019-03-13", "close": 38.65, "volume": 6997052.0}, {"date": "2019-03-14", "close": 38.8, "volume": 3188460.0}, {"date": "2019-03-15", "close": 39.27, "volume": 3821424.0}, {"date": "2019-03-18", "close": 39.43, "volume": 2906170.0}, {"date": "2019-03-19", "close": 39.65, "volume": 6258421.0}, {"date": "2019-03-20", "close": 39.63, "volume": 4950437.0}, {"date": "2019-03-21", "close": 39.475, "volume": 16219520.0}, {"date": "2019-03-22", "close": 38.33, "volume": 9514103.0}, {"date": "2019-03-25", "close": 38.36, "volume": 4599115.0}, {"date": "2019-03-26", "close": 38.46, "volume": 2243549.0}, {"date": "2019-03-27", "close": 38.55, "volume": 6499055.0}, {"date": "2019-03-28", "close": 38.36, "volume": 3393323.0}, {"date": "2019-03-29", "close": 38.6, "volume": 6777718.0}, {"date": "2019-04-01", "close": 39.11, "volume": 2315386.0}, {"date": "2019-04-02", "close": 39.24, "volume": 3036341.0}, {"date": "2019-04-03", "close": 39.65, "volume": 7784479.0}, {"date": "2019-04-04", "close": 39.64, "volume": 1561827.0}, {"date": "2019-04-05", "close": 39.76, "volume": 4591652.0}, {"date": "2019-04-08", "close": 39.76, "volume": 2273239.0}, {"date": "2019-04-09", "close": 39.5, "volume": 2303593.0}, {"date": "2019-04-10", "close": 39.67, "volume": 2211247.0}, {"date": "2019-04-11", "close": 39.75, "volume": 2046030.0}, {"date": "2019-04-12", "close": 40.17, "volume": 3160445.0}, {"date": "2019-04-15", "close": 40.19, "volume": 1524618.0}, {"date": "2019-04-16", "close": 40.26, "volume": 2383823.0}, {"date": "2019-04-17", "close": 40.54, "volume": 3689010.0}, {"date": "2019-04-18", "close": 40.43, "volume": 2860917.0}, {"date": "2019-04-22", "close": 40.51, "volume": 6664452.0}, {"date": "2019-04-23", "close": 40.41, "volume": 3262871.0}, {"date": "2019-04-24", "close": 40.09, "volume": 4689633.0}, {"date": "2019-04-25", "close": 39.98, "volume": 5346022.0}, {"date": "2019-04-26", "close": 40.06, "volume": 2246151.0}, {"date": "2019-04-29", "close": 40.31, "volume": 1074928.0}, {"date": "2019-04-30", "close": 40.53, "volume": 3748428.0}, {"date": "2019-05-01", "close": 40.27, "volume": 3156108.0}, {"date": "2019-05-02", "close": 40.08, "volume": 2377721.0}, {"date": "2019-05-03", "close": 40.43, "volume": 1612511.0}, {"date": "2019-05-06", "close": 39.98, "volume": 2933988.0}, {"date": "2019-05-07", "close": 39.18, "volume": 6770250.0}, {"date": "2019-05-08", "close": 39.41, "volume": 4273864.0}, {"date": "2019-05-09", "close": 39.15, "volume": 3246058.0}, {"date": "2019-05-10", "close": 39.43, "volume": 3234802.0}, {"date": "2019-05-13", "close": 38.44, "volume": 6988608.0}, {"date": "2019-05-14", "close": 38.86, "volume": 4847998.0}, {"date": "2019-05-15", "close": 39.09, "volume": 6639339.0}, {"date": "2019-05-16", "close": 39.46, "volume": 2483254.0}, {"date": "2019-05-17", "close": 39.21, "volume": 3829056.0}, {"date": "2019-05-20", "close": 38.84, "volume": 1803438.0}, {"date": "2019-05-21", "close": 39.105, "volume": 4855901.0}, {"date": "2019-05-22", "close": 38.97, "volume": 3086084.0}, {"date": "2019-05-23", "close": 38.47, "volume": 10950810.0}, {"date": "2019-05-24", "close": 38.86, "volume": 5061651.0}, {"date": "2019-05-28", "close": 38.5, "volume": 5716687.0}, {"date": "2019-05-29", "close": 38.11, "volume": 4531419.0}, {"date": "2019-05-30", "close": 38.32, "volume": 4024665.0}, {"date": "2019-05-31", "close": 37.92, "volume": 17787650.0}, {"date": "2019-06-03", "close": 38.195, "volume": 5648997.0}, {"date": "2019-06-04", "close": 38.84, "volume": 7844333.0}, {"date": "2019-06-05", "close": 38.77, "volume": 3302122.0}, {"date": "2019-06-06", "close": 38.9, "volume": 2941716.0}, {"date": "2019-06-07", "close": 39.455, "volume": 2344327.0}, {"date": "2019-06-10", "close": 39.54, "volume": 3707407.0}, {"date": "2019-06-11", "close": 39.82, "volume": 3480615.0}, {"date": "2019-06-12", "close": 39.49, "volume": 1582925.0}, {"date": "2019-06-13", "close": 39.51, "volume": 4283698.0}, {"date": "2019-06-14", "close": 39.18, "volume": 2625760.0}, {"date": "2019-06-17", "close": 38.14, "volume": 2319102.0}, {"date": "2019-06-18", "close": 38.83, "volume": 6045052.0}, {"date": "2019-06-19", "close": 39.0, "volume": 2396542.0}, {"date": "2019-06-20", "close": 39.375, "volume": 2273902.0}, {"date": "2019-06-21", "close": 39.37, "volume": 3100806.0}, {"date": "2019-06-24", "close": 39.43, "volume": 2521033.0}, {"date": "2019-06-25", "close": 39.13, "volume": 2674090.0}, {"date": "2019-06-26", "close": 39.21, "volume": 2393048.0}, {"date": "2019-06-27", "close": 39.25, "volume": 11255920.0}, {"date": "2019-06-28", "close": 39.555, "volume": 7726788.0}, {"date": "2019-07-01", "close": 39.65, "volume": 2476369.0}, {"date": "2019-07-02", "close": 39.67, "volume": 3082016.0}, {"date": "2019-07-03", "close": 40.09, "volume": 1551715.0}, {"date": "2019-07-05", "close": 39.76, "volume": 2475685.0}, {"date": "2019-07-08", "close": 39.51, "volume": 1536362.0}, {"date": "2019-07-09", "close": 39.39, "volume": 1994262.0}, {"date": "2019-07-10", "close": 39.5, "volume": 3194222.0}, {"date": "2019-07-11", "close": 39.44, "volume": 2398233.0}, {"date": "2019-07-12", "close": 39.53, "volume": 2896384.0}, {"date": "2019-07-15", "close": 39.6, "volume": 2734235.0}, {"date": "2019-07-16", "close": 39.54, "volume": 2655907.0}, {"date": "2019-07-17", "close": 39.35, "volume": 2051752.0}, {"date": "2019-07-18", "close": 39.45, "volume": 3017008.0}, {"date": "2019-07-19", "close": 39.13, "volume": 7750979.0}, {"date": "2019-07-22", "close": 39.3, "volume": 2395949.0}, {"date": "2019-07-23", "close": 39.64, "volume": 1919303.0}, {"date": "2019-07-24", "close": 39.73, "volume": 2861156.0}, {"date": "2019-07-25", "close": 39.34, "volume": 3157622.0}, {"date": "2019-07-26", "close": 39.42, "volume": 3355844.0}, {"date": "2019-07-29", "close": 39.47, "volume": 1426819.0}, {"date": "2019-07-30", "close": 38.72, "volume": 7646349.0}, {"date": "2019-07-31", "close": 38.485, "volume": 5934852.0}, {"date": "2019-08-01", "close": 38.38, "volume": 5108547.0}, {"date": "2019-08-02", "close": 37.97, "volume": 6126215.0}, {"date": "2019-08-05", "close": 37.23, "volume": 6665478.0}, {"date": "2019-08-06", "close": 37.45, "volume": 8582289.0}, {"date": "2019-08-07", "close": 37.67, "volume": 13163390.0}, {"date": "2019-08-08", "close": 37.96, "volume": 4145656.0}, {"date": "2019-08-09", "close": 37.745, "volume": 5014047.0}, {"date": "2019-08-12", "close": 37.43, "volume": 2756768.0}, {"date": "2019-08-13", "close": 37.78, "volume": 5267505.0}, {"date": "2019-08-14", "close": 36.59, "volume": 4532368.0}, {"date": "2019-08-15", "close": 36.54, "volume": 3633360.0}, {"date": "2019-08-16", "close": 37.03, "volume": 4990833.0}, {"date": "2019-08-19", "close": 37.35, "volume": 4436707.0}, {"date": "2019-08-20", "close": 37.17, "volume": 1984512.0}, {"date": "2019-08-21", "close": 37.66, "volume": 2037942.0}, {"date": "2019-08-22", "close": 37.54, "volume": 2454352.0}, {"date": "2019-08-23", "close": 37.01, "volume": 5901655.0}, {"date": "2019-08-26", "close": 37.34, "volume": 2692838.0}, {"date": "2019-08-27", "close": 37.37, "volume": 4156185.0}, {"date": "2019-08-28", "close": 37.34, "volume": 2276423.0}, {"date": "2019-08-29", "close": 37.8, "volume": 3697157.0}, {"date": "2019-08-30", "close": 37.91, "volume": 5179799.0}, {"date": "2019-09-03", "close": 37.775, "volume": 7509846.0}, {"date": "2019-09-04", "close": 38.39, "volume": 3221628.0}, {"date": "2019-09-05", "close": 38.66, "volume": 7405488.0}, {"date": "2019-09-06", "close": 38.73, "volume": 2269644.0}, {"date": "2019-09-09", "close": 38.87, "volume": 2501635.0}, {"date": "2019-09-10", "close": 38.95, "volume": 10218730.0}, {"date": "2019-09-11", "close": 39.06, "volume": 3530449.0}, {"date": "2019-09-12", "close": 39.42, "volume": 3955368.0}, {"date": "2019-09-13", "close": 39.52, "volume": 4703772.0}, {"date": "2019-09-16", "close": 39.05, "volume": 3096051.0}, {"date": "2019-09-17", "close": 39.22, "volume": 5829231.0}, {"date": "2019-09-18", "close": 39.19, "volume": 2378250.0}, {"date": "2019-09-19", "close": 39.32, "volume": 1544352.0}, {"date": "2019-09-20", "close": 39.19, "volume": 2674718.0}, {"date": "2019-09-23", "close": 38.99, "volume": 1644234.0}, {"date": "2019-09-24", "close": 38.78, "volume": 10077970.0}, {"date": "2019-09-25", "close": 38.59, "volume": 3084904.0}, {"date": "2019-09-26", "close": 38.7, "volume": 10540820.0}, {"date": "2019-09-27", "close": 38.67, "volume": 4174824.0}, {"date": "2019-09-30", "close": 38.89, "volume": 1863785.0}, {"date": "2019-10-01", "close": 38.53, "volume": 7080988.0}, {"date": "2019-10-02", "close": 37.57, "volume": 8670230.0}, {"date": "2019-10-03", "close": 37.86, "volume": 5287364.0}, {"date": "2019-10-04", "close": 38.18, "volume": 3417283.0}, {"date": "2019-10-07", "close": 38.19, "volume": 3638665.0}, {"date": "2019-10-08", "close": 37.74, "volume": 4568316.0}, {"date": "2019-10-09", "close": 38.13, "volume": 3449848.0}, {"date": "2019-10-10", "close": 38.47, "volume": 4615555.0}, {"date": "2019-10-11", "close": 39.28, "volume": 8475712.0}, {"date": "2019-10-14", "close": 39.23, "volume": 2453053.0}, {"date": "2019-10-15", "close": 39.73, "volume": 6671592.0}, {"date": "2019-10-16", "close": 39.85, "volume": 4019418.0}, {"date": "2019-10-17", "close": 40.0, "volume": 3807486.0}, {"date": "2019-10-18", "close": 40.06, "volume": 5113218.0}, {"date": "2019-10-21", "close": 40.23, "volume": 9994198.0}, {"date": "2019-10-22", "close": 40.01, "volume": 6969359.0}, {"date": "2019-10-23", "close": 40.19, "volume": 4741245.0}, {"date": "2019-10-24", "close": 40.23, "volume": 3686983.0}, {"date": "2019-10-25", "close": 40.2, "volume": 2328088.0}, {"date": "2019-10-28", "close": 40.39, "volume": 3402870.0}, {"date": "2019-10-29", "close": 40.38, "volume": 2040426.0}, {"date": "2019-10-30", "close": 40.53, "volume": 5307393.0}, {"date": "2019-10-31", "close": 40.42, "volume": 8518301.0}, {"date": "2019-11-01", "close": 40.72, "volume": 2934021.0}, {"date": "2019-11-04", "close": 41.0, "volume": 4124696.0}, {"date": "2019-11-05", "close": 40.92, "volume": 3810407.0}, {"date": "2019-11-06", "close": 40.91, "volume": 6884269.0}, {"date": "2019-11-07", "close": 40.95, "volume": 10741770.0}, {"date": "2019-11-08", "close": 40.93, "volume": 2964594.0}, {"date": "2019-11-11", "close": 40.91, "volume": 2905315.0}, {"date": "2019-11-12", "close": 40.91, "volume": 4146854.0}, {"date": "2019-11-13", "close": 40.77, "volume": 7493113.0}, {"date": "2019-11-14", "close": 40.75, "volume": 5157134.0}, {"date": "2019-11-15", "close": 41.04, "volume": 2871284.0}, {"date": "2019-11-18", "close": 41.06, "volume": 2951848.0}, {"date": "2019-11-19", "close": 40.96, "volume": 2021584.0}, {"date": "2019-11-20", "close": 40.75, "volume": 3489049.0}, {"date": "2019-11-21", "close": 40.72, "volume": 2451348.0}, {"date": "2019-11-22", "close": 40.76, "volume": 2403045.0}, {"date": "2019-11-25", "close": 40.9, "volume": 4381820.0}, {"date": "2019-11-26", "close": 41.0, "volume": 3908169.0}, {"date": "2019-11-27", "close": 40.97, "volume": 5673753.0}, {"date": "2019-11-29", "close": 40.79, "volume": 3269747.0}, {"date": "2019-12-02", "close": 40.4, "volume": 4036102.0}, {"date": "2019-12-03", "close": 40.34, "volume": 4118569.0}, {"date": "2019-12-04", "close": 40.67, "volume": 3117837.0}, {"date": "2019-12-05", "close": 40.65, "volume": 3149141.0}, {"date": "2019-12-06", "close": 40.9, "volume": 4229105.0}, {"date": "2019-12-09", "close": 40.63, "volume": 3385755.0}, {"date": "2019-12-10", "close": 40.755, "volume": 2066845.0}, {"date": "2019-12-11", "close": 41.03, "volume": 4334449.0}, {"date": "2019-12-12", "close": 41.38, "volume": 4604673.0}, {"date": "2019-12-13", "close": 41.52, "volume": 4777174.0}, {"date": "2019-12-16", "close": 41.77, "volume": 5880689.0}, {"date": "2019-12-17", "close": 41.62, "volume": 5370744.0}, {"date": "2019-12-18", "close": 41.49, "volume": 3142790.0}, {"date": "2019-12-19", "close": 41.53, "volume": 3417112.0}, {"date": "2019-12-20", "close": 41.62, "volume": 4362107.0}, {"date": "2019-12-23", "close": 41.71, "volume": 2105095.0}, {"date": "2019-12-24", "close": 41.65, "volume": 1244755.0}, {"date": "2019-12-26", "close": 41.87, "volume": 2939234.0}, {"date": "2019-12-27", "close": 42.02, "volume": 1491291.0}, {"date": "2019-12-30", "close": 41.71, "volume": 2991161.0}, {"date": "2019-12-31", "close": 41.92, "volume": 1812057.0}, {"date": "2020-01-02", "close": 42.44, "volume": 7983794.0}, {"date": "2020-01-03", "close": 41.84, "volume": 2927612.0}, {"date": "2020-01-06", "close": 41.95, "volume": 2499843.0}, {"date": "2020-01-07", "close": 41.72, "volume": 1740991.0}, {"date": "2020-01-08", "close": 41.9, "volume": 4608124.0}, {"date": "2020-01-09", "close": 42.055, "volume": 4164275.0}, {"date": "2020-01-10", "close": 41.9, "volume": 3013582.0}, {"date": "2020-01-13", "close": 42.07, "volume": 2659850.0}, {"date": "2020-01-14", "close": 42.06, "volume": 5038190.0}, {"date": "2020-01-15", "close": 41.95, "volume": 6109929.0}, {"date": "2020-01-16", "close": 42.165, "volume": 6524046.0}, {"date": "2020-01-17", "close": 42.3, "volume": 3623609.0}, {"date": "2020-01-21", "close": 41.95, "volume": 5387576.0}, {"date": "2020-01-22", "close": 41.84, "volume": 4840428.0}, {"date": "2020-01-23", "close": 41.73, "volume": 3483668.0}, {"date": "2020-01-24", "close": 41.61, "volume": 3557850.0}, {"date": "2020-01-27", "close": 40.69, "volume": 4301469.0}, {"date": "2020-01-28", "close": 41.15, "volume": 4801889.0}, {"date": "2020-01-29", "close": 41.22, "volume": 1739007.0}, {"date": "2020-01-30", "close": 41.19, "volume": 3159042.0}, {"date": "2020-01-31", "close": 40.48, "volume": 4541993.0}, {"date": "2020-02-03", "close": 40.64, "volume": 2119976.0}, {"date": "2020-02-04", "close": 41.32, "volume": 2800121.0}, {"date": "2020-02-05", "close": 41.78, "volume": 5124500.0}, {"date": "2020-02-06", "close": 41.99, "volume": 5217784.0}, {"date": "2020-02-07", "close": 41.63, "volume": 3294180.0}, {"date": "2020-02-10", "close": 41.71, "volume": 1541645.0}, {"date": "2020-02-11", "close": 41.98, "volume": 3247045.0}, {"date": "2020-02-12", "close": 42.2, "volume": 2382797.0}, {"date": "2020-02-13", "close": 41.92, "volume": 3493437.0}, {"date": "2020-02-14", "close": 41.94, "volume": 3445560.0}, {"date": "2020-02-18", "close": 41.75, "volume": 1603374.0}, {"date": "2020-02-19", "close": 42.03, "volume": 3787088.0}, {"date": "2020-02-20", "close": 41.76, "volume": 5454048.0}, {"date": "2020-02-21", "close": 41.51, "volume": 2885794.0}, {"date": "2020-02-24", "close": 39.71, "volume": 7719466.0}, {"date": "2020-02-25", "close": 38.77, "volume": 8179304.0}, {"date": "2020-02-26", "close": 38.81, "volume": 8552892.0}, {"date": "2020-02-27", "close": 37.71, "volume": 10123160.0}, {"date": "2020-02-28", "close": 37.49, "volume": 14907930.0}, {"date": "2020-03-02", "close": 38.22, "volume": 19064710.0}, {"date": "2020-03-03", "close": 37.7, "volume": 15592480.0}, {"date": "2020-03-04", "close": 39.03, "volume": 10054240.0}, {"date": "2020-03-05", "close": 37.65, "volume": 4831319.0}, {"date": "2020-03-06", "close": 37.01, "volume": 8635540.0}, {"date": "2020-03-09", "close": 33.64, "volume": 6654439.0}, {"date": "2020-03-10", "close": 34.68, "volume": 16175610.0}, {"date": "2020-03-11", "close": 32.73, "volume": 7609378.0}, {"date": "2020-03-12", "close": 28.58, "volume": 14319050.0}, {"date": "2020-03-13", "close": 30.43, "volume": 7486101.0}, {"date": "2020-03-16", "close": 26.79, "volume": 6716341.0}, {"date": "2020-03-17", "close": 27.93, "volume": 7853269.0}, {"date": "2020-03-18", "close": 26.01, "volume": 8045681.0}, {"date": "2020-03-19", "close": 26.39, "volume": 8722014.0}, {"date": "2020-03-20", "close": 26.49, "volume": 10220600.0}, {"date": "2020-03-23", "close": 26.79, "volume": 7489067.0}, {"date": "2020-03-24", "close": 29.12, "volume": 6132832.0}, {"date": "2020-03-25", "close": 30.25, "volume": 14001940.0}, {"date": "2020-03-26", "close": 31.6, "volume": 12863490.0}, {"date": "2020-03-27", "close": 30.31, "volume": 8414312.0}, {"date": "2020-03-30", "close": 30.68, "volume": 6155734.0}, {"date": "2020-03-31", "close": 30.51, "volume": 9874413.0}, {"date": "2020-04-01", "close": 29.04, "volume": 4987297.0}, {"date": "2020-04-02", "close": 29.48, "volume": 7453099.0}, {"date": "2020-04-03", "close": 28.89, "volume": 5999670.0}, {"date": "2020-04-06", "close": 30.6, "volume": 8233427.0}, {"date": "2020-04-07", "close": 30.79, "volume": 8132922.0}, {"date": "2020-04-08", "close": 31.21, "volume": 4372989.0}, {"date": "2020-04-09", "close": 32.05, "volume": 4453955.0}, {"date": "2020-04-13", "close": 31.58, "volume": 2683527.0}, {"date": "2020-04-14", "close": 32.16, "volume": 5616277.0}, {"date": "2020-04-15", "close": 30.78, "volume": 4905567.0}, {"date": "2020-04-16", "close": 30.65, "volume": 8510519.0}, {"date": "2020-04-17", "close": 31.71, "volume": 8610089.0}, {"date": "2020-04-20", "close": 31.25, "volume": 8399817.0}, {"date": "2020-04-21", "close": 30.6, "volume": 4069378.0}, {"date": "2020-04-22", "close": 31.01, "volume": 4315650.0}, {"date": "2020-04-23", "close": 30.74, "volume": 6478444.0}, {"date": "2020-04-24", "close": 31.15, "volume": 5446836.0}, {"date": "2020-04-27", "close": 31.68, "volume": 2571134.0}, {"date": "2020-04-28", "close": 31.84, "volume": 3578867.0}, {"date": "2020-04-29", "close": 33.0, "volume": 4142393.0}, {"date": "2020-04-30", "close": 32.39, "volume": 6392396.0}, {"date": "2020-05-01", "close": 31.75, "volume": 4210391.0}, {"date": "2020-05-04", "close": 31.54, "volume": 5233674.0}, {"date": "2020-05-05", "close": 31.465, "volume": 3603890.0}, {"date": "2020-05-06", "close": 31.15, "volume": 2574882.0}, {"date": "2020-05-07", "close": 31.76, "volume": 2998480.0}, {"date": "2020-05-08", "close": 32.3, "volume": 3085304.0}, {"date": "2020-05-11", "close": 32.09, "volume": 4081011.0}, {"date": "2020-05-12", "close": 31.6, "volume": 5681834.0}, {"date": "2020-05-13", "close": 31.12, "volume": 6535520.0}, {"date": "2020-05-14", "close": 30.9, "volume": 6698105.0}, {"date": "2020-05-15", "close": 30.93, "volume": 7125529.0}, {"date": "2020-05-18", "close": 32.62, "volume": 5609587.0}, {"date": "2020-05-19", "close": 32.0, "volume": 3267446.0}, {"date": "2020-05-20", "close": 32.82, "volume": 2704248.0}, {"date": "2020-05-21", "close": 32.51, "volume": 3978053.0}, {"date": "2020-05-22", "close": 32.575, "volume": 2263555.0}, {"date": "2020-05-26", "close": 33.66, "volume": 2176836.0}, {"date": "2020-05-27", "close": 34.49, "volume": 15205250.0}, {"date": "2020-05-28", "close": 34.72, "volume": 4669324.0}, {"date": "2020-05-29", "close": 34.785, "volume": 5916390.0}, {"date": "2020-06-01", "close": 35.58, "volume": 7430633.0}, {"date": "2020-06-02", "close": 36.16, "volume": 4494067.0}, {"date": "2020-06-03", "close": 37.45, "volume": 6456147.0}, {"date": "2020-06-04", "close": 37.53, "volume": 3345862.0}, {"date": "2020-06-05", "close": 38.29, "volume": 9514391.0}, {"date": "2020-06-08", "close": 38.78, "volume": 4899518.0}, {"date": "2020-06-09", "close": 38.02, "volume": 4984489.0}, {"date": "2020-06-10", "close": 37.75, "volume": 5956213.0}, {"date": "2020-06-11", "close": 35.42, "volume": 8301494.0}, {"date": "2020-06-12", "close": 36.1, "volume": 6666279.0}, {"date": "2020-06-15", "close": 36.15, "volume": 3187118.0}, {"date": "2020-06-16", "close": 36.58, "volume": 7876078.0}, {"date": "2020-06-17", "close": 36.63, "volume": 5150558.0}, {"date": "2020-06-18", "close": 36.4, "volume": 4199514.0}, {"date": "2020-06-19", "close": 36.15, "volume": 7651987.0}, {"date": "2020-06-22", "close": 36.72, "volume": 4535335.0}, {"date": "2020-06-23", "close": 37.08, "volume": 6891285.0}, {"date": "2020-06-24", "close": 36.06, "volume": 5008983.0}, {"date": "2020-06-25", "close": 36.64, "volume": 5539853.0}, {"date": "2020-06-26", "close": 35.98, "volume": 4680265.0}, {"date": "2020-06-29", "close": 36.51, "volume": 3659642.0}, {"date": "2020-06-30", "close": 36.48, "volume": 4045958.0}, {"date": "2020-07-01", "close": 36.59, "volume": 3947427.0}, {"date": "2020-07-02", "close": 37.135, "volume": 6439388.0}, {"date": "2020-07-06", "close": 37.9, "volume": 5047734.0}, {"date": "2020-07-07", "close": 37.28, "volume": 3591389.0}, {"date": "2020-07-08", "close": 37.71, "volume": 2988620.0}, {"date": "2020-07-09", "close": 37.15, "volume": 11749730.0}, {"date": "2020-07-10", "close": 37.59, "volume": 4695861.0}, {"date": "2020-07-13", "close": 37.46, "volume": 4715902.0}, {"date": "2020-07-14", "close": 38.055, "volume": 8413828.0}, {"date": "2020-07-15", "close": 38.49, "volume": 4889214.0}, {"date": "2020-07-16", "close": 38.44, "volume": 2658187.0}, {"date": "2020-07-17", "close": 38.61, "volume": 2518493.0}, {"date": "2020-07-20", "close": 38.92, "volume": 3221020.0}, {"date": "2020-07-21", "close": 39.06, "volume": 3560973.0}, {"date": "2020-07-22", "close": 39.27, "volume": 3450251.0}, {"date": "2020-07-23", "close": 38.91, "volume": 3864708.0}, {"date": "2020-07-24", "close": 38.63, "volume": 2804659.0}, {"date": "2020-07-27", "close": 39.015, "volume": 2730181.0}, {"date": "2020-07-28", "close": 38.71, "volume": 1906209.0}, {"date": "2020-07-29", "close": 39.185, "volume": 5493255.0}, {"date": "2020-07-30", "close": 38.49, "volume": 4270836.0}, {"date": "2020-07-31", "close": 37.67, "volume": 6102053.0}, {"date": "2020-08-03", "close": 38.43, "volume": 4921978.0}, {"date": "2020-08-04", "close": 38.62, "volume": 3425873.0}, {"date": "2020-08-05", "close": 38.81, "volume": 5512684.0}, {"date": "2020-08-06", "close": 38.89, "volume": 3136825.0}, {"date": "2020-08-07", "close": 38.67, "volume": 3410968.0}, {"date": "2020-08-10", "close": 38.72, "volume": 5840942.0}, {"date": "2020-08-11", "close": 38.955, "volume": 8154901.0}, {"date": "2020-08-12", "close": 39.91, "volume": 5589837.0}, {"date": "2020-08-13", "close": 39.67, "volume": 3159918.0}, {"date": "2020-08-14", "close": 39.3, "volume": 1932220.0}, {"date": "2020-08-17", "close": 39.56, "volume": 3069160.0}, {"date": "2020-08-18", "close": 39.52, "volume": 1676422.0}, {"date": "2020-08-19", "close": 39.39, "volume": 4710943.0}, {"date": "2020-08-20", "close": 39.16, "volume": 3393257.0}, {"date": "2020-08-21", "close": 38.85, "volume": 3802417.0}, {"date": "2020-08-24", "close": 39.56, "volume": 2222496.0}, {"date": "2020-08-25", "close": 39.76, "volume": 3591872.0}, {"date": "2020-08-26", "close": 40.08, "volume": 2460458.0}, {"date": "2020-08-27", "close": 39.52, "volume": 3531225.0}, {"date": "2020-08-28", "close": 39.88, "volume": 2089029.0}, {"date": "2020-08-31", "close": 39.39, "volume": 4961463.0}, {"date": "2020-09-01", "close": 39.42, "volume": 6525000.0}, {"date": "2020-09-02", "close": 40.09, "volume": 4675291.0}, {"date": "2020-09-03", "close": 39.2, "volume": 15361250.0}, {"date": "2020-09-04", "close": 39.24, "volume": 11493380.0}, {"date": "2020-09-08", "close": 38.6, "volume": 5943039.0}, {"date": "2020-09-09", "close": 39.55, "volume": 8930313.0}, {"date": "2020-09-10", "close": 39.16, "volume": 8541089.0}, {"date": "2020-09-11", "close": 39.44, "volume": 5241583.0}, {"date": "2020-09-14", "close": 39.57, "volume": 2796735.0}, {"date": "2020-09-15", "close": 39.76, "volume": 3584222.0}, {"date": "2020-09-16", "close": 39.59, "volume": 2159872.0}, {"date": "2020-09-17", "close": 39.73, "volume": 3430214.0}, {"date": "2020-09-18", "close": 39.325, "volume": 7380536.0}, {"date": "2020-09-21", "close": 37.975, "volume": 17354010.0}, {"date": "2020-09-22", "close": 37.82, "volume": 5788451.0}, {"date": "2020-09-23", "close": 37.26, "volume": 4256149.0}, {"date": "2020-09-24", "close": 37.42, "volume": 5140625.0}, {"date": "2020-09-25", "close": 37.33, "volume": 6132633.0}, {"date": "2020-09-28", "close": 38.11, "volume": 3684511.0}, {"date": "2020-09-29", "close": 38.17, "volume": 2679456.0}, {"date": "2020-09-30", "close": 37.92, "volume": 7152787.0}, {"date": "2020-10-01", "close": 38.24, "volume": 6123971.0}, {"date": "2020-10-02", "close": 38.15, "volume": 5053108.0}, {"date": "2020-10-05", "close": 38.915, "volume": 2885863.0}, {"date": "2020-10-06", "close": 38.48, "volume": 4264926.0}, {"date": "2020-10-07", "close": 38.88, "volume": 2351917.0}, {"date": "2020-10-08", "close": 39.23, "volume": 2687483.0}, {"date": "2020-10-09", "close": 39.55, "volume": 3471682.0}, {"date": "2020-10-12", "close": 39.84, "volume": 1145393.0}, {"date": "2020-10-13", "close": 39.25, "volume": 2691854.0}, {"date": "2020-10-14", "close": 39.21, "volume": 3332712.0}, {"date": "2020-10-15", "close": 38.78, "volume": 7164818.0}, {"date": "2020-10-16", "close": 39.11, "volume": 7033827.0}, {"date": "2020-10-19", "close": 38.92, "volume": 5278150.0}, {"date": "2020-10-20", "close": 39.27, "volume": 3583548.0}, {"date": "2020-10-21", "close": 38.74, "volume": 5427687.0}, {"date": "2020-10-22", "close": 38.76, "volume": 3571737.0}, {"date": "2020-10-23", "close": 39.18, "volume": 2700448.0}, {"date": "2020-10-26", "close": 38.06, "volume": 5056593.0}, {"date": "2020-10-27", "close": 37.41, "volume": 5728424.0}, {"date": "2020-10-28", "close": 35.91, "volume": 7637969.0}, {"date": "2020-10-29", "close": 35.98, "volume": 10482370.0}, {"date": "2020-10-30", "close": 35.88, "volume": 9222724.0}, {"date": "2020-11-02", "close": 36.46, "volume": 5792115.0}, {"date": "2020-11-03", "close": 37.57, "volume": 5826467.0}, {"date": "2020-11-04", "close": 38.14, "volume": 7925791.0}, {"date": "2020-11-05", "close": 39.18, "volume": 7875265.0}, {"date": "2020-11-06", "close": 39.29, "volume": 4661114.0}, {"date": "2020-11-09", "close": 40.905, "volume": 20079950.0}, {"date": "2020-11-10", "close": 41.62, "volume": 8034078.0}, {"date": "2020-11-11", "close": 41.89, "volume": 6886169.0}, {"date": "2020-11-12", "close": 41.23, "volume": 7479192.0}, {"date": "2020-11-13", "close": 41.98, "volume": 5627544.0}, {"date": "2020-11-16", "close": 42.38, "volume": 6719393.0}, {"date": "2020-11-17", "close": 42.44, "volume": 3769100.0}, {"date": "2020-11-18", "close": 42.21, "volume": 3225162.0}, {"date": "2020-11-19", "close": 42.51, "volume": 2719267.0}, {"date": "2020-11-20", "close": 42.45, "volume": 4354194.0}, {"date": "2020-11-23", "close": 42.5, "volume": 4799477.0}, {"date": "2020-11-24", "close": 43.17, "volume": 3037484.0}, {"date": "2020-11-25", "close": 43.28, "volume": 4986768.0}, {"date": "2020-11-27", "close": 43.595, "volume": 3225784.0}, {"date": "2020-11-30", "close": 42.94, "volume": 6241238.0}, {"date": "2020-12-01", "close": 43.95, "volume": 3071567.0}, {"date": "2020-12-02", "close": 43.98, "volume": 3264608.0}, {"date": "2020-12-03", "close": 43.98, "volume": 2859965.0}, {"date": "2020-12-04", "close": 44.39, "volume": 6929101.0}, {"date": "2020-12-07", "close": 44.12, "volume": 2237951.0}, {"date": "2020-12-08", "close": 44.24, "volume": 1318513.0}, {"date": "2020-12-09", "close": 44.04, "volume": 2637911.0}, {"date": "2020-12-10", "close": 44.16, "volume": 3747950.0}, {"date": "2020-12-11", "close": 43.83, "volume": 5598173.0}, {"date": "2020-12-14", "close": 43.3, "volume": 4169323.0}, {"date": "2020-12-15", "close": 43.87, "volume": 2774266.0}, {"date": "2020-12-16", "close": 44.07, "volume": 2597313.0}, {"date": "2020-12-17", "close": 44.44, "volume": 6116677.0}, {"date": "2020-12-18", "close": 44.25, "volume": 4330824.0}, {"date": "2020-12-21", "close": 43.55, "volume": 5348081.0}, {"date": "2020-12-22", "close": 43.46, "volume": 4808604.0}, {"date": "2020-12-23", "close": 44.06, "volume": 2302908.0}, {"date": "2020-12-24", "close": 44.13, "volume": 1626893.0}, {"date": "2020-12-28", "close": 44.51, "volume": 2568129.0}, {"date": "2020-12-29", "close": 44.64, "volume": 2613909.0}, {"date": "2020-12-30", "close": 44.65, "volume": 1498121.0}, {"date": "2020-12-31", "close": 44.08, "volume": 2705111.0}, {"date": "2021-01-04", "close": 44.6, "volume": 4195571.0}, {"date": "2021-01-05", "close": 44.86, "volume": 2190602.0}, {"date": "2021-01-06", "close": 45.38, "volume": 4334203.0}, {"date": "2021-01-07", "close": 45.57, "volume": 10395970.0}, {"date": "2021-01-08", "close": 45.8, "volume": 3799323.0}, {"date": "2021-01-11", "close": 45.06, "volume": 7109280.0}, {"date": "2021-01-12", "close": 45.16, "volume": 9728893.0}, {"date": "2021-01-13", "close": 45.08, "volume": 2543076.0}, {"date": "2021-01-14", "close": 45.28, "volume": 4433158.0}, {"date": "2021-01-15", "close": 44.4, "volume": 6595301.0}, {"date": "2021-01-19", "close": 44.8, "volume": 4949060.0}, {"date": "2021-01-20", "close": 45.04, "volume": 1745512.0}, {"date": "2021-01-21", "close": 45.19, "volume": 3274694.0}, {"date": "2021-01-22", "close": 44.87, "volume": 2258127.0}, {"date": "2021-01-25", "close": 44.42, "volume": 5471817.0}, {"date": "2021-01-26", "close": 44.72, "volume": 2154931.0}, {"date": "2021-01-27", "close": 43.54, "volume": 6645100.0}, {"date": "2021-01-28", "close": 44.11, "volume": 5619128.0}, {"date": "2021-01-29", "close": 43.31, "volume": 5366949.0}, {"date": "2021-02-01", "close": 43.85, "volume": 3637040.0}, {"date": "2021-02-02", "close": 44.47, "volume": 2251938.0}, {"date": "2021-02-03", "close": 44.55, "volume": 2349927.0}, {"date": "2021-02-04", "close": 44.68, "volume": 2458492.0}, {"date": "2021-02-05", "close": 45.07, "volume": 1559354.0}, {"date": "2021-02-08", "close": 45.29, "volume": 1936729.0}, {"date": "2021-02-09", "close": 45.41, "volume": 1408225.0}, {"date": "2021-02-10", "close": 45.18, "volume": 2914677.0}, {"date": "2021-02-11", "close": 45.56, "volume": 3054454.0}, {"date": "2021-02-12", "close": 45.76, "volume": 3176379.0}, {"date": "2021-02-16", "close": 45.99, "volume": 2075807.0}, {"date": "2021-02-17", "close": 45.56, "volume": 3011448.0}, {"date": "2021-02-18", "close": 45.45, "volume": 2007315.0}, {"date": "2021-02-19", "close": 45.67, "volume": 2384803.0}, {"date": "2021-02-22", "close": 45.54, "volume": 7053004.0}, {"date": "2021-02-23", "close": 45.53, "volume": 3745486.0}, {"date": "2021-02-24", "close": 45.965, "volume": 9793798.0}, {"date": "2021-02-25", "close": 45.21, "volume": 6022733.0}, {"date": "2021-02-26", "close": 44.78, "volume": 6570446.0}, {"date": "2021-03-01", "close": 45.55, "volume": 3400432.0}, {"date": "2021-03-02", "close": 45.61, "volume": 3058165.0}, {"date": "2021-03-03", "close": 45.26, "volume": 3885081.0}, {"date": "2021-03-04", "close": 44.82, "volume": 5595323.0}, {"date": "2021-03-05", "close": 44.97, "volume": 4527392.0}, {"date": "2021-03-08", "close": 45.07, "volume": 4716997.0}, {"date": "2021-03-09", "close": 45.69, "volume": 3344082.0}, {"date": "2021-03-10", "close": 46.12, "volume": 2465578.0}, {"date": "2021-03-11", "close": 46.59, "volume": 3083662.0}, {"date": "2021-03-12", "close": 46.55, "volume": 2811022.0}, {"date": "2021-03-15", "close": 46.43, "volume": 2124834.0}, {"date": "2021-03-16", "close": 46.35, "volume": 2101563.0}, {"date": "2021-03-17", "close": 46.8, "volume": 2332891.0}, {"date": "2021-03-18", "close": 46.23, "volume": 3631085.0}, {"date": "2021-03-19", "close": 46.2, "volume": 1835053.0}, {"date": "2021-03-22", "close": 46.32, "volume": 6013343.0}, {"date": "2021-03-23", "close": 45.71, "volume": 4289736.0}, {"date": "2021-03-24", "close": 45.61, "volume": 8214845.0}, {"date": "2021-03-25", "close": 45.85, "volume": 3796196.0}, {"date": "2021-03-26", "close": 46.48, "volume": 4952486.0}, {"date": "2021-03-29", "close": 46.31, "volume": 2293665.0}, {"date": "2021-03-30", "close": 46.435, "volume": 3492269.0}, {"date": "2021-03-31", "close": 46.43, "volume": 6224787.0}, {"date": "2021-04-01", "close": 47.21, "volume": 3291224.0}, {"date": "2021-04-05", "close": 48.01, "volume": 3781028.0}, {"date": "2021-04-06", "close": 47.52, "volume": 2957499.0}, {"date": "2021-04-07", "close": 47.64, "volume": 1616033.0}, {"date": "2021-04-08", "close": 47.84, "volume": 3420732.0}, {"date": "2021-04-09", "close": 47.93, "volume": 1857826.0}, {"date": "2021-04-12", "close": 47.73, "volume": 3964835.0}, {"date": "2021-04-13", "close": 48.08, "volume": 2741014.0}, {"date": "2021-04-14", "close": 48.07, "volume": 2084221.0}, {"date": "2021-04-15", "close": 48.4, "volume": 2834261.0}, {"date": "2021-04-16", "close": 48.96, "volume": 3238939.0}, {"date": "2021-04-19", "close": 48.945, "volume": 4550462.0}, {"date": "2021-04-20", "close": 48.06, "volume": 5628089.0}, {"date": "2021-04-21", "close": 48.58, "volume": 3358950.0}, {"date": "2021-04-22", "close": 48.51, "volume": 4065655.0}, {"date": "2021-04-23", "close": 49.05, "volume": 1703982.0}, {"date": "2021-04-26", "close": 49.18, "volume": 4513077.0}, {"date": "2021-04-27", "close": 49.2, "volume": 3700088.0}, {"date": "2021-04-28", "close": 49.4, "volume": 3909734.0}, {"date": "2021-04-29", "close": 49.34, "volume": 2872222.0}, {"date": "2021-04-30", "close": 48.59, "volume": 3846432.0}, {"date": "2021-05-03", "close": 49.14, "volume": 2219688.0}, {"date": "2021-05-04", "close": 48.24, "volume": 5185650.0}, {"date": "2021-05-05", "close": 48.92, "volume": 933413.0}, {"date": "2021-05-06", "close": 49.36, "volume": 2863881.0}, {"date": "2021-05-07", "close": 50.09, "volume": 3953786.0}, {"date": "2021-05-10", "close": 49.55, "volume": 4445366.0}, {"date": "2021-05-11", "close": 48.98, "volume": 4981274.0}, {"date": "2021-05-12", "close": 48.43, "volume": 4413554.0}, {"date": "2021-05-13", "close": 48.95, "volume": 5312931.0}, {"date": "2021-05-14", "close": 50.02, "volume": 6104614.0}, {"date": "2021-05-17", "close": 49.92, "volume": 4261233.0}, {"date": "2021-05-18", "close": 49.89, "volume": 2620637.0}, {"date": "2021-05-19", "close": 49.28, "volume": 4097318.0}, {"date": "2021-05-20", "close": 50.09, "volume": 3693380.0}, {"date": "2021-05-21", "close": 50.19, "volume": 3741549.0}, {"date": "2021-05-24", "close": 50.59, "volume": 5627880.0}, {"date": "2021-05-25", "close": 50.7, "volume": 8073883.0}, {"date": "2021-05-26", "close": 50.42, "volume": 6261314.0}, {"date": "2021-05-27", "close": 50.52, "volume": 3660561.0}, {"date": "2021-05-28", "close": 50.72, "volume": 3109010.0}, {"date": "2021-06-01", "close": 51.07, "volume": 6218027.0}, {"date": "2021-06-02", "close": 51.12, "volume": 4886385.0}, {"date": "2021-06-03", "close": 50.765, "volume": 3166925.0}, {"date": "2021-06-04", "close": 51.12, "volume": 2005111.0}, {"date": "2021-06-07", "close": 51.44, "volume": 29296170.0}, {"date": "2021-06-08", "close": 51.37, "volume": 1811449.0}, {"date": "2021-06-09", "close": 51.28, "volume": 4077051.0}, {"date": "2021-06-10", "close": 50.77, "volume": 3779288.0}, {"date": "2021-06-11", "close": 51.0, "volume": 4649874.0}, {"date": "2021-06-14", "close": 51.11, "volume": 3047680.0}, {"date": "2021-06-15", "close": 51.16, "volume": 1509961.0}, {"date": "2021-06-16", "close": 50.63, "volume": 4458470.0}, {"date": "2021-06-17", "close": 50.24, "volume": 6902323.0}, {"date": "2021-06-18", "close": 49.21, "volume": 2911897.0}, {"date": "2021-06-21", "close": 49.9, "volume": 1348802.0}, {"date": "2021-06-22", "close": 49.92, "volume": 3082864.0}, {"date": "2021-06-23", "close": 49.48, "volume": 1925379.0}, {"date": "2021-06-24", "close": 50.11, "volume": 1913795.0}, {"date": "2021-06-25", "close": 50.195, "volume": 1738806.0}, {"date": "2021-06-28", "close": 49.8, "volume": 1436000.0}, {"date": "2021-06-29", "close": 49.84, "volume": 795917.0}, {"date": "2021-06-30", "close": 49.35, "volume": 4823256.0}, {"date": "2021-07-01", "close": 49.54, "volume": 3104887.0}, {"date": "2021-07-02", "close": 49.59, "volume": 2243352.0}, {"date": "2021-07-06", "close": 49.14, "volume": 2632896.0}, {"date": "2021-07-07", "close": 49.4, "volume": 2485000.0}, {"date": "2021-07-08", "close": 48.58, "volume": 5428526.0}, {"date": "2021-07-09", "close": 49.51, "volume": 7279348.0}, {"date": "2021-07-12", "close": 49.73, "volume": 5631896.0}, {"date": "2021-07-13", "close": 49.33, "volume": 2476996.0}, {"date": "2021-07-14", "close": 49.56, "volume": 1909909.0}, {"date": "2021-07-15", "close": 49.0, "volume": 3681211.0}, {"date": "2021-07-16", "close": 48.58, "volume": 1730856.0}, {"date": "2021-07-19", "close": 47.54, "volume": 5520372.0}, {"date": "2021-07-20", "close": 48.01, "volume": 13255970.0}, {"date": "2021-07-21", "close": 48.9, "volume": 2757202.0}, {"date": "2021-07-22", "close": 49.04, "volume": 3734722.0}, {"date": "2021-07-23", "close": 49.51, "volume": 1933190.0}, {"date": "2021-07-26", "close": 49.7, "volume": 1376432.0}, {"date": "2021-07-27", "close": 49.45, "volume": 2253872.0}, {"date": "2021-07-28", "close": 49.77, "volume": 2991738.0}, {"date": "2021-07-29", "close": 50.16, "volume": 2785129.0}, {"date": "2021-07-30", "close": 49.85, "volume": 2179634.0}, {"date": "2021-08-02", "close": 50.03, "volume": 2388954.0}, {"date": "2021-08-03", "close": 50.35, "volume": 2389085.0}, {"date": "2021-08-04", "close": 50.36, "volume": 2278607.0}, {"date": "2021-08-05", "close": 50.59, "volume": 1933811.0}, {"date": "2021-08-06", "close": 50.52, "volume": 2189635.0}, {"date": "2021-08-09", "close": 50.47, "volume": 2810432.0}, {"date": "2021-08-10", "close": 50.52, "volume": 8270368.0}, {"date": "2021-08-11", "close": 50.88, "volume": 1369985.0}, {"date": "2021-08-12", "close": 50.97, "volume": 2292477.0}, {"date": "2021-08-13", "close": 51.31, "volume": 3315048.0}, {"date": "2021-08-16", "close": 51.01, "volume": 4395756.0}, {"date": "2021-08-17", "close": 50.46, "volume": 9101357.0}, {"date": "2021-08-18", "close": 50.32, "volume": 2552726.0}, {"date": "2021-08-19", "close": 49.77, "volume": 3271700.0}, {"date": "2021-08-20", "close": 49.99, "volume": 3260650.0}, {"date": "2021-08-23", "close": 50.5, "volume": 1991171.0}, {"date": "2021-08-24", "close": 50.59, "volume": 3698562.0}, {"date": "2021-08-25", "close": 50.63, "volume": 1016962.0}, {"date": "2021-08-26", "close": 50.35, "volume": 1924920.0}, {"date": "2021-08-27", "close": 50.85, "volume": 1187583.0}, {"date": "2021-08-30", "close": 50.88, "volume": 916352.0}, {"date": "2021-08-31", "close": 50.83, "volume": 1884636.0}, {"date": "2021-09-01", "close": 51.33, "volume": 3400878.0}, {"date": "2021-09-02", "close": 51.53, "volume": 2203458.0}, {"date": "2021-09-03", "close": 51.21, "volume": 4101155.0}, {"date": "2021-09-07", "close": 51.25, "volume": 2386810.0}, {"date": "2021-09-08", "close": 50.74, "volume": 4892126.0}, {"date": "2021-09-09", "close": 50.62, "volume": 3709073.0}, {"date": "2021-09-10", "close": 50.38, "volume": 2785791.0}, {"date": "2021-09-13", "close": 50.765, "volume": 3805361.0}, {"date": "2021-09-14", "close": 50.625, "volume": 3480720.0}, {"date": "2021-09-15", "close": 50.56, "volume": 3280124.0}, {"date": "2021-09-16", "close": 50.54, "volume": 2559777.0}, {"date": "2021-09-17", "close": 49.78, "volume": 4739757.0}, {"date": "2021-09-20", "close": 48.69, "volume": 5982816.0}, {"date": "2021-09-21", "close": 49.31, "volume": 8218702.0}, {"date": "2021-09-22", "close": 49.82, "volume": 3795347.0}, {"date": "2021-09-23", "close": 50.49, "volume": 2955733.0}, {"date": "2021-09-24", "close": 49.96, "volume": 3106832.0}, {"date": "2021-09-27", "close": 49.9, "volume": 3412571.0}, {"date": "2021-09-28", "close": 48.71, "volume": 4773923.0}, {"date": "2021-09-29", "close": 48.47, "volume": 3782234.0}, {"date": "2021-09-30", "close": 48.12, "volume": 6716790.0}, {"date": "2021-10-01", "close": 48.31, "volume": 6125427.0}, {"date": "2021-10-04", "close": 47.98, "volume": 7380781.0}, {"date": "2021-10-05", "close": 48.34, "volume": 5220843.0}, {"date": "2021-10-06", "close": 47.98, "volume": 6961389.0}, {"date": "2021-10-07", "close": 48.415, "volume": 4359437.0}, {"date": "2021-10-08", "close": 48.33, "volume": 3510219.0}, {"date": "2021-10-11", "close": 47.98, "volume": 3558315.0}, {"date": "2021-10-12", "close": 48.07, "volume": 4147579.0}, {"date": "2021-10-13", "close": 48.7, "volume": 4124377.0}, {"date": "2021-10-14", "close": 49.4, "volume": 3214477.0}, {"date": "2021-10-15", "close": 49.76, "volume": 4592040.0}, {"date": "2021-10-18", "close": 49.4, "volume": 4013173.0}, {"date": "2021-10-19", "close": 49.67, "volume": 2311197.0}, {"date": "2021-10-20", "close": 49.88, "volume": 1593769.0}, {"date": "2021-10-21", "close": 49.83, "volume": 2635044.0}, {"date": "2021-10-22", "close": 50.15, "volume": 2078724.0}, {"date": "2021-10-25", "close": 49.94, "volume": 1764277.0}, {"date": "2021-10-26", "close": 50.13, "volume": 2602172.0}, {"date": "2021-10-27", "close": 49.98, "volume": 2275017.0}, {"date": "2021-10-28", "close": 50.62, "volume": 2033013.0}, {"date": "2021-10-29", "close": 50.32, "volume": 4587129.0}, {"date": "2021-11-01", "close": 50.78, "volume": 4198749.0}, {"date": "2021-11-02", "close": 50.86, "volume": 4841648.0}, {"date": "2021-11-03", "close": 51.37, "volume": 4853378.0}, {"date": "2021-11-04", "close": 51.26, "volume": 2679773.0}, {"date": "2021-11-05", "close": 51.47, "volume": 3491137.0}, {"date": "2021-11-08", "close": 51.41, "volume": 2482342.0}, {"date": "2021-11-09", "close": 51.36, "volume": 3231522.0}, {"date": "2021-11-10", "close": 50.67, "volume": 1853759.0}, {"date": "2021-11-11", "close": 50.8, "volume": 1678509.0}, {"date": "2021-11-12", "close": 50.96, "volume": 1348989.0}, {"date": "2021-11-15", "close": 50.79, "volume": 1602766.0}, {"date": "2021-11-16", "close": 50.72, "volume": 1611648.0}, {"date": "2021-11-17", "close": 50.77, "volume": 2557438.0}, {"date": "2021-11-18", "close": 50.91, "volume": 3469465.0}, {"date": "2021-11-19", "close": 50.1, "volume": 2648343.0}, {"date": "2021-11-22", "close": 49.63, "volume": 4273445.0}, {"date": "2021-11-23", "close": 49.45, "volume": 3898461.0}, {"date": "2021-11-24", "close": 49.09, "volume": 2503399.0}, {"date": "2021-11-26", "close": 47.63, "volume": 5180940.0}, {"date": "2021-11-29", "close": 47.88, "volume": 7207073.0}, {"date": "2021-11-30", "close": 47.6, "volume": 9946555.0}, {"date": "2021-12-01", "close": 47.38, "volume": 7509484.0}, {"date": "2021-12-02", "close": 47.85, "volume": 8230921.0}, {"date": "2021-12-03", "close": 47.46, "volume": 10249510.0}, {"date": "2021-12-06", "close": 47.99, "volume": 5361135.0}, {"date": "2021-12-07", "close": 49.16, "volume": 5339520.0}, {"date": "2021-12-08", "close": 49.2, "volume": 5044830.0}, {"date": "2021-12-09", "close": 48.55, "volume": 3311322.0}, {"date": "2021-12-10", "close": 48.74, "volume": 4921002.0}, {"date": "2021-12-13", "close": 47.69, "volume": 3441650.0}, {"date": "2021-12-14", "close": 47.41, "volume": 5187015.0}, {"date": "2021-12-15", "close": 48.07, "volume": 6637641.0}, {"date": "2021-12-16", "close": 47.9, "volume": 8854383.0}, {"date": "2021-12-17", "close": 47.13, "volume": 5055078.0}, {"date": "2021-12-20", "close": 47.21, "volume": 5576738.0}, {"date": "2021-12-21", "close": 47.85, "volume": 8239327.0}, {"date": "2021-12-22", "close": 48.46, "volume": 5268360.0}, {"date": "2021-12-23", "close": 48.76, "volume": 3861786.0}, {"date": "2021-12-27", "close": 49.22, "volume": 1772504.0}, {"date": "2021-12-28", "close": 49.23, "volume": 2961442.0}, {"date": "2021-12-29", "close": 49.27, "volume": 3676407.0}, {"date": "2021-12-30", "close": 49.0, "volume": 2972639.0}, {"date": "2021-12-31", "close": 49.01, "volume": 3993465.0}, {"date": "2022-01-03", "close": 49.51, "volume": 4204397.0}, {"date": "2022-01-04", "close": 49.66, "volume": 3991471.0}, {"date": "2022-01-05", "close": 49.31, "volume": 4383818.0}, {"date": "2022-01-06", "close": 49.13, "volume": 4472516.0}, {"date": "2022-01-07", "close": 49.37, "volume": 3393346.0}, {"date": "2022-01-10", "close": 48.78, "volume": 6302594.0}, {"date": "2022-01-11", "close": 49.38, "volume": 5989987.0}, {"date": "2022-01-12", "close": 49.76, "volume": 6963950.0}, {"date": "2022-01-13", "close": 49.36, "volume": 4678644.0}, {"date": "2022-01-14", "close": 49.37, "volume": 5119916.0}, {"date": "2022-01-18", "close": 48.53, "volume": 7410419.0}, {"date": "2022-01-19", "close": 48.56, "volume": 7619240.0}, {"date": "2022-01-20", "close": 48.31, "volume": 8407725.0}, {"date": "2022-01-21", "close": 47.59, "volume": 15606640.0}, {"date": "2022-01-24", "close": 46.92, "volume": 13782640.0}, {"date": "2022-01-25", "close": 46.39, "volume": 12669270.0}, {"date": "2022-01-26", "close": 46.61, "volume": 15403480.0}, {"date": "2022-01-27", "close": 46.38, "volume": 11966020.0}, {"date": "2022-01-28", "close": 46.6, "volume": 9850867.0}, {"date": "2022-01-31", "close": 47.38, "volume": 6909109.0}, {"date": "2022-02-01", "close": 47.86, "volume": 5897866.0}, {"date": "2022-02-02", "close": 48.105, "volume": 5206387.0}, {"date": "2022-02-03", "close": 47.46, "volume": 6551774.0}, {"date": "2022-02-04", "close": 47.5, "volume": 6633788.0}, {"date": "2022-02-07", "close": 47.44, "volume": 5042817.0}, {"date": "2022-02-08", "close": 47.71, "volume": 6713322.0}, {"date": "2022-02-09", "close": 48.56, "volume": 4736746.0}, {"date": "2022-02-10", "close": 47.96, "volume": 8448466.0}, {"date": "2022-02-11", "close": 46.57, "volume": 24750680.0}, {"date": "2022-02-14", "close": 46.15, "volume": 9643750.0}, {"date": "2022-02-15", "close": 47.41, "volume": 7102070.0}, {"date": "2022-02-16", "close": 47.57, "volume": 3518298.0}, {"date": "2022-02-17", "close": 46.78, "volume": 4562215.0}, {"date": "2022-02-18", "close": 46.47, "volume": 7050246.0}, {"date": "2022-02-22", "close": 45.38, "volume": 8191391.0}, {"date": "2022-02-23", "close": 44.93, "volume": 7571212.0}, {"date": "2022-02-24", "close": 44.07, "volume": 8467109.0}, {"date": "2022-02-25", "close": 45.335, "volume": 11347580.0}, {"date": "2022-02-28", "close": 43.88, "volume": 7062337.0}, {"date": "2022-03-01", "close": 42.15, "volume": 8255669.0}, {"date": "2022-03-02", "close": 42.76, "volume": 7009885.0}, {"date": "2022-03-03", "close": 41.48, "volume": 13632830.0}, {"date": "2022-03-04", "close": 39.31, "volume": 21306520.0}, {"date": "2022-03-07", "close": 37.79, "volume": 20673460.0}, {"date": "2022-03-08", "close": 38.93, "volume": 21270090.0}, {"date": "2022-03-09", "close": 41.71, "volume": 26085320.0}, {"date": "2022-03-10", "close": 40.54, "volume": 8443243.0}, {"date": "2022-03-11", "close": 40.11, "volume": 13828860.0}, {"date": "2022-03-14", "close": 40.98, "volume": 10891060.0}, {"date": "2022-03-15", "close": 41.36, "volume": 19629830.0}, {"date": "2022-03-16", "close": 43.36, "volume": 15750720.0}, {"date": "2022-03-17", "close": 43.41, "volume": 9798120.0}, {"date": "2022-03-18", "close": 43.57, "volume": 8692436.0}, {"date": "2022-03-21", "close": 42.98, "volume": 7737373.0}, {"date": "2022-03-22", "close": 43.63, "volume": 8473539.0}, {"date": "2022-03-23", "close": 42.6, "volume": 8804615.0}, {"date": "2022-03-24", "close": 42.91, "volume": 5023368.0}, {"date": "2022-03-25", "close": 42.99, "volume": 4896953.0}, {"date": "2022-03-28", "close": 43.27, "volume": 7738223.0}, {"date": "2022-03-29", "close": 44.77, "volume": 7318021.0}, {"date": "2022-03-30", "close": 44.33, "volume": 4000603.0}, {"date": "2022-03-31", "close": 43.27, "volume": 5066206.0}, {"date": "2022-04-01", "close": 43.66, "volume": 5481253.0}, {"date": "2022-04-04", "close": 43.67, "volume": 3501599.0}, {"date": "2022-04-05", "close": 42.88, "volume": 10184260.0}, {"date": "2022-04-06", "close": 42.04, "volume": 9637977.0}, {"date": "2022-04-07", "close": 42.16, "volume": 7203286.0}, {"date": "2022-04-08", "close": 42.14, "volume": 5648977.0}, {"date": "2022-04-11", "close": 41.84, "volume": 4686617.0}, {"date": "2022-04-12", "close": 41.52, "volume": 5732325.0}, {"date": "2022-04-13", "close": 42.05, "volume": 5162408.0}, {"date": "2022-04-14", "close": 41.84, "volume": 3957377.0}, {"date": "2022-04-18", "close": 41.78, "volume": 3711790.0}, {"date": "2022-04-19", "close": 41.98, "volume": 3746460.0}, {"date": "2022-04-20", "close": 42.56, "volume": 5325648.0}, {"date": "2022-04-21", "close": 42.35, "volume": 11391320.0}, {"date": "2022-04-22", "close": 41.67, "volume": 5464063.0}, {"date": "2022-04-25", "close": 41.4, "volume": 7544340.0}, {"date": "2022-04-26", "close": 39.96, "volume": 7881837.0}, {"date": "2022-04-27", "close": 40.01, "volume": 5169504.0}, {"date": "2022-04-28", "close": 40.68, "volume": 5643319.0}, {"date": "2022-04-29", "close": 40.11, "volume": 6034101.0}, {"date": "2022-05-02", "close": 40.01, "volume": 6078188.0}, {"date": "2022-05-03", "close": 40.31, "volume": 5219288.0}, {"date": "2022-05-04", "close": 41.16, "volume": 6683863.0}, {"date": "2022-05-05", "close": 39.85, "volume": 8423477.0}, {"date": "2022-05-06", "close": 39.28, "volume": 6350994.0}, {"date": "2022-05-09", "close": 38.19, "volume": 5052070.0}, {"date": "2022-05-10", "close": 38.6, "volume": 7083156.0}, {"date": "2022-05-11", "close": 38.5, "volume": 6022492.0}, {"date": "2022-05-12", "close": 38.3, "volume": 7411427.0}, {"date": "2022-05-13", "close": 39.42, "volume": 5286407.0}, {"date": "2022-05-16", "close": 39.5, "volume": 4644590.0}, {"date": "2022-05-17", "close": 40.58, "volume": 6666591.0}, {"date": "2022-05-18", "close": 39.27, "volume": 5858361.0}, {"date": "2022-05-19", "close": 39.695, "volume": 4691440.0}, {"date": "2022-05-20", "close": 39.85, "volume": 6611303.0}, {"date": "2022-05-23", "close": 40.76, "volume": 4572127.0}, {"date": "2022-05-24", "close": 40.64, "volume": 4639671.0}, {"date": "2022-05-25", "close": 40.74, "volume": 2932252.0}, {"date": "2022-05-26", "close": 41.41, "volume": 2333228.0}, {"date": "2022-05-27", "close": 42.07, "volume": 2410982.0}, {"date": "2022-05-31", "close": 41.85, "volume": 4870966.0}, {"date": "2022-06-01", "close": 41.21, "volume": 2418201.0}, {"date": "2022-06-02", "close": 42.24, "volume": 2813103.0}, {"date": "2022-06-03", "close": 41.71, "volume": 2307455.0}, {"date": "2022-06-06", "close": 41.99, "volume": 2493113.0}, {"date": "2022-06-07", "close": 42.015, "volume": 3405735.0}, {"date": "2022-06-08", "close": 41.43, "volume": 2728727.0}, {"date": "2022-06-09", "close": 39.41, "volume": 3453029.0}, {"date": "2022-06-10", "close": 38.19, "volume": 3614124.0}, {"date": "2022-06-13", "close": 36.78, "volume": 6211751.0}, {"date": "2022-06-14", "close": 36.38, "volume": 5240613.0}, {"date": "2022-06-15", "close": 37.32, "volume": 5371367.0}, {"date": "2022-06-16", "close": 36.23, "volume": 7090130.0}, {"date": "2022-06-17", "close": 36.38, "volume": 4686505.0}, {"date": "2022-06-21", "close": 36.89, "volume": 2879263.0}, {"date": "2022-06-22", "close": 36.61, "volume": 3001793.0}, {"date": "2022-06-23", "close": 36.39, "volume": 3755810.0}, {"date": "2022-06-24", "close": 37.58, "volume": 2587376.0}, {"date": "2022-06-27", "close": 37.385, "volume": 2621960.0}, {"date": "2022-06-28", "close": 37.03, "volume": 2523601.0}, {"date": "2022-06-29", "close": 36.62, "volume": 4563010.0}, {"date": "2022-06-30", "close": 36.35, "volume": 3802407.0}, {"date": "2022-07-01", "close": 36.43, "volume": 3222405.0}, {"date": "2022-07-05", "close": 35.14, "volume": 8111548.0}, {"date": "2022-07-06", "close": 35.07, "volume": 10881080.0}, {"date": "2022-07-07", "close": 35.65, "volume": 4208431.0}, {"date": "2022-07-08", "close": 35.75, "volume": 3026502.0}, {"date": "2022-07-11", "close": 35.02, "volume": 3178104.0}, {"date": "2022-07-12", "close": 34.94, "volume": 3491129.0}, {"date": "2022-07-13", "close": 35.03, "volume": 3365373.0}, {"date": "2022-07-14", "close": 34.44, "volume": 4072066.0}, {"date": "2022-07-15", "close": 35.205, "volume": 2300259.0}, {"date": "2022-07-18", "close": 35.445, "volume": 3194193.0}, {"date": "2022-07-19", "close": 36.82, "volume": 4690505.0}, {"date": "2022-07-20", "close": 36.34, "volume": 3398245.0}, {"date": "2022-07-21", "close": 36.83, "volume": 2959577.0}, {"date": "2022-07-22", "close": 36.61, "volume": 2416995.0}, {"date": "2022-07-25", "close": 36.94, "volume": 2472587.0}, {"date": "2022-07-26", "close": 36.15, "volume": 2999055.0}, {"date": "2022-07-27", "close": 37.17, "volume": 3448498.0}, {"date": "2022-07-28", "close": 37.43, "volume": 2341537.0}, {"date": "2022-07-29", "close": 38.16, "volume": 3372072.0}, {"date": "2022-08-01", "close": 38.06, "volume": 1956318.0}, {"date": "2022-08-02", "close": 37.44, "volume": 2583844.0}, {"date": "2022-08-03", "close": 38.04, "volume": 2716106.0}, {"date": "2022-08-04", "close": 38.37, "volume": 1964391.0}, {"date": "2022-08-05", "close": 38.04, "volume": 1762465.0}, {"date": "2022-08-08", "close": 38.13, "volume": 2517172.0}, {"date": "2022-08-09", "close": 37.93, "volume": 1935186.0}, {"date": "2022-08-10", "close": 38.74, "volume": 1998886.0}, {"date": "2022-08-11", "close": 38.72, "volume": 2273964.0}, {"date": "2022-08-12", "close": 39.04, "volume": 3175030.0}, {"date": "2022-08-15", "close": 38.64, "volume": 1356414.0}, {"date": "2022-08-16", "close": 38.75, "volume": 1617238.0}, {"date": "2022-08-17", "close": 38.3, "volume": 3161926.0}, {"date": "2022-08-18", "close": 38.04, "volume": 1585223.0}, {"date": "2022-08-19", "close": 37.42, "volume": 2607222.0}, {"date": "2022-08-22", "close": 36.29, "volume": 3302106.0}, {"date": "2022-08-23", "close": 36.33, "volume": 4213107.0}, {"date": "2022-08-24", "close": 36.45, "volume": 2504713.0}, {"date": "2022-08-25", "close": 36.84, "volume": 2441010.0}, {"date": "2022-08-26", "close": 35.59, "volume": 3485066.0}, {"date": "2022-08-29", "close": 35.71, "volume": 2974309.0}, {"date": "2022-08-30", "close": 35.6, "volume": 2826361.0}, {"date": "2022-08-31", "close": 35.33, "volume": 2847674.0}, {"date": "2022-09-01", "close": 34.8, "volume": 4496137.0}, {"date": "2022-09-02", "close": 34.46, "volume": 6064729.0}, {"date": "2022-09-06", "close": 34.56, "volume": 4034207.0}, {"date": "2022-09-07", "close": 35.3, "volume": 2394944.0}, {"date": "2022-09-08", "close": 35.13, "volume": 6273601.0}, {"date": "2022-09-09", "close": 36.1, "volume": 4206657.0}, {"date": "2022-09-12", "close": 36.94, "volume": 4303383.0}, {"date": "2022-09-13", "close": 35.52, "volume": 4594092.0}, {"date": "2022-09-14", "close": 35.68, "volume": 2691892.0}, {"date": "2022-09-15", "close": 35.32, "volume": 2814983.0}, {"date": "2022-09-16", "close": 35.08, "volume": 3217813.0}, {"date": "2022-09-19", "close": 35.24, "volume": 3326181.0}, {"date": "2022-09-20", "close": 34.38, "volume": 3721724.0}, {"date": "2022-09-21", "close": 33.86, "volume": 4614657.0}, {"date": "2022-09-22", "close": 33.7, "volume": 3233560.0}, {"date": "2022-09-23", "close": 32.4, "volume": 4543154.0}, {"date": "2022-09-26", "close": 31.97, "volume": 4161213.0}, {"date": "2022-09-27", "close": 31.71, "volume": 5934903.0}, {"date": "2022-09-28", "close": 32.52, "volume": 4110951.0}, {"date": "2022-09-29", "close": 32.01, "volume": 5748059.0}, {"date": "2022-09-30", "close": 31.98, "volume": 3966450.0}, {"date": "2022-10-03", "close": 32.73, "volume": 4086769.0}, {"date": "2022-10-04", "close": 34.5, "volume": 4626856.0}, {"date": "2022-10-05", "close": 34.01, "volume": 4016976.0}, {"date": "2022-10-06", "close": 33.26, "volume": 3221858.0}, {"date": "2022-10-07", "close": 32.49, "volume": 2867201.0}, {"date": "2022-10-10", "close": 32.37, "volume": 2495173.0}, {"date": "2022-10-11", "close": 31.96, "volume": 3691755.0}, {"date": "2022-10-12", "close": 31.86, "volume": 2620535.0}, {"date": "2022-10-13", "close": 32.795, "volume": 5327710.0}, {"date": "2022-10-14", "close": 32.35, "volume": 4111532.0}, {"date": "2022-10-17", "close": 33.51, "volume": 8912068.0}, {"date": "2022-10-18", "close": 33.98, "volume": 5225803.0}, {"date": "2022-10-19", "close": 33.48, "volume": 3217882.0}, {"date": "2022-10-20", "close": 33.49, "volume": 3519900.0}, {"date": "2022-10-21", "close": 34.16, "volume": 4597622.0}, {"date": "2022-10-24", "close": 34.47, "volume": 3493220.0}, {"date": "2022-10-25", "close": 35.33, "volume": 3970760.0}, {"date": "2022-10-26", "close": 35.69, "volume": 3298195.0}, {"date": "2022-10-27", "close": 35.315, "volume": 2507966.0}, {"date": "2022-10-28", "close": 35.73, "volume": 2053682.0}, {"date": "2022-10-31", "close": 35.21, "volume": 2071592.0}, {"date": "2022-11-01", "close": 35.51, "volume": 1970288.0}, {"date": "2022-11-02", "close": 34.68, "volume": 2491858.0}, {"date": "2022-11-03", "close": 34.33, "volume": 2311724.0}, {"date": "2022-11-04", "close": 36.12, "volume": 4769741.0}, {"date": "2022-11-07", "close": 36.38, "volume": 3254116.0}, {"date": "2022-11-08", "close": 36.83, "volume": 4513275.0}, {"date": "2022-11-09", "close": 36.38, "volume": 3206889.0}, {"date": "2022-11-10", "close": 38.52, "volume": 5365192.0}, {"date": "2022-11-11", "close": 39.5, "volume": 4181937.0}, {"date": "2022-11-14", "close": 39.12, "volume": 3892216.0}, {"date": "2022-11-15", "close": 39.36, "volume": 7895675.0}, {"date": "2022-11-16", "close": 39.36, "volume": 4265815.0}, {"date": "2022-11-17", "close": 39.39, "volume": 4379861.0}, {"date": "2022-11-18", "close": 39.51, "volume": 2478683.0}, {"date": "2022-11-21", "close": 39.135, "volume": 2402525.0}, {"date": "2022-11-22", "close": 39.65, "volume": 1480376.0}, {"date": "2022-11-23", "close": 39.98, "volume": 3495627.0}, {"date": "2022-11-25", "close": 40.2, "volume": 971651.0}, {"date": "2022-11-28", "close": 39.56, "volume": 1984915.0}, {"date": "2022-11-29", "close": 39.68, "volume": 2543551.0}, {"date": "2022-11-30", "close": 40.54, "volume": 3619426.0}, {"date": "2022-12-01", "close": 40.89, "volume": 3260557.0}, {"date": "2022-12-02", "close": 40.9, "volume": 5569908.0}, {"date": "2022-12-05", "close": 40.43, "volume": 4426420.0}, {"date": "2022-12-06", "close": 40.18, "volume": 2166100.0}, {"date": "2022-12-07", "close": 40.28, "volume": 3127431.0}, {"date": "2022-12-08", "close": 40.4, "volume": 2097987.0}, {"date": "2022-12-09", "close": 40.33, "volume": 1657160.0}, {"date": "2022-12-12", "close": 40.52, "volume": 1980561.0}, {"date": "2022-12-13", "close": 40.99, "volume": 3129741.0}, {"date": "2022-12-14", "close": 40.96, "volume": 2920329.0}, {"date": "2022-12-15", "close": 39.75, "volume": 4162276.0}, {"date": "2022-12-16", "close": 39.28, "volume": 3912213.0}, {"date": "2022-12-19", "close": 39.28, "volume": 2063703.0}, {"date": "2022-12-20", "close": 39.37, "volume": 1769888.0}, {"date": "2022-12-21", "close": 39.9, "volume": 3841043.0}, {"date": "2022-12-22", "close": 39.51, "volume": 2636079.0}, {"date": "2022-12-23", "close": 39.55, "volume": 2245918.0}, {"date": "2022-12-27", "close": 39.65, "volume": 2961996.0}, {"date": "2022-12-28", "close": 39.23, "volume": 2170792.0}, {"date": "2022-12-29", "close": 39.97, "volume": 1682018.0}, {"date": "2022-12-30", "close": 39.475, "volume": 2940154.0}, {"date": "2023-01-03", "close": 40.01, "volume": 4105267.0}, {"date": "2023-01-04", "close": 41.08, "volume": 3612905.0}, {"date": "2023-01-05", "close": 40.71, "volume": 1569937.0}, {"date": "2023-01-06", "close": 41.86, "volume": 2462406.0}, {"date": "2023-01-09", "close": 42.28, "volume": 4772536.0}, {"date": "2023-01-10", "close": 42.62, "volume": 2382219.0}, {"date": "2023-01-11", "close": 43.08, "volume": 2479870.0}, {"date": "2023-01-12", "close": 43.71, "volume": 5700264.0}, {"date": "2023-01-13", "close": 43.92, "volume": 4866817.0}, {"date": "2023-01-17", "close": 43.84, "volume": 1884030.0}, {"date": "2023-01-18", "close": 43.59, "volume": 1792564.0}, {"date": "2023-01-19", "close": 43.32, "volume": 5432700.0}, {"date": "2023-01-20", "close": 43.75, "volume": 1844091.0}, {"date": "2023-01-23", "close": 44.05, "volume": 3338825.0}, {"date": "2023-01-24", "close": 44.06, "volume": 4020620.0}, {"date": "2023-01-25", "close": 44.29, "volume": 1787578.0}, {"date": "2023-01-26", "close": 44.42, "volume": 2468169.0}, {"date": "2023-01-27", "close": 44.26, "volume": 1976587.0}, {"date": "2023-01-30", "close": 43.93, "volume": 1556204.0}, {"date": "2023-01-31", "close": 44.34, "volume": 4093344.0}, {"date": "2023-02-01", "close": 44.99, "volume": 2679716.0}, {"date": "2023-02-02", "close": 45.25, "volume": 6852182.0}, {"date": "2023-02-03", "close": 44.71, "volume": 4071999.0}, {"date": "2023-02-06", "close": 44.13, "volume": 1997268.0}, {"date": "2023-02-07", "close": 44.38, "volume": 3198354.0}, {"date": "2023-02-08", "close": 44.1, "volume": 1743614.0}, {"date": "2023-02-09", "close": 44.27, "volume": 7817374.0}, {"date": "2023-02-10", "close": 43.8, "volume": 2139470.0}, {"date": "2023-02-13", "close": 44.39, "volume": 2061508.0}, {"date": "2023-02-14", "close": 44.63, "volume": 2783029.0}, {"date": "2023-02-15", "close": 44.73, "volume": 1453854.0}, {"date": "2023-02-16", "close": 44.59, "volume": 1727363.0}, {"date": "2023-02-17", "close": 44.73, "volume": 2879193.0}, {"date": "2023-02-21", "close": 43.96, "volume": 2660924.0}, {"date": "2023-02-22", "close": 43.73, "volume": 2569241.0}, {"date": "2023-02-23", "close": 44.1, "volume": 2294242.0}, {"date": "2023-02-24", "close": 43.14, "volume": 2119206.0}, {"date": "2023-02-27", "close": 43.87, "volume": 6806423.0}, {"date": "2023-02-28", "close": 43.58, "volume": 2418168.0}, {"date": "2023-03-01", "close": 43.87, "volume": 4062515.0}, {"date": "2023-03-02", "close": 43.91, "volume": 1887928.0}, {"date": "2023-03-03", "close": 44.61, "volume": 3586098.0}, {"date": "2023-03-06", "close": 44.63, "volume": 2269889.0}, {"date": "2023-03-07", "close": 43.81, "volume": 3701858.0}, {"date": "2023-03-08", "close": 43.96, "volume": 2570984.0}, {"date": "2023-03-09", "close": 43.46, "volume": 2129976.0}, {"date": "2023-03-10", "close": 43.11, "volume": 3974939.0}, {"date": "2023-03-13", "close": 42.65, "volume": 4419260.0}, {"date": "2023-03-14", "close": 43.5, "volume": 3257479.0}, {"date": "2023-03-15", "close": 41.79, "volume": 11512500.0}, {"date": "2023-03-16", "close": 42.52, "volume": 6902229.0}, {"date": "2023-03-17", "close": 41.85, "volume": 3975348.0}, {"date": "2023-03-20", "close": 42.66, "volume": 2873891.0}, {"date": "2023-03-21", "close": 43.59, "volume": 2995847.0}, {"date": "2023-03-22", "close": 43.42, "volume": 2218625.0}, {"date": "2023-03-23", "close": 43.46, "volume": 2338860.0}, {"date": "2023-03-24", "close": 43.0, "volume": 1600120.0}, {"date": "2023-03-27", "close": 43.43, "volume": 1399478.0}, {"date": "2023-03-28", "close": 43.49, "volume": 1896394.0}, {"date": "2023-03-29", "close": 44.24, "volume": 1922232.0}, {"date": "2023-03-30", "close": 44.96, "volume": 1342641.0}, {"date": "2023-03-31", "close": 45.08, "volume": 2374596.0}, {"date": "2023-04-03", "close": 45.37, "volume": 1645264.0}, {"date": "2023-04-04", "close": 45.45, "volume": 2718922.0}, {"date": "2023-04-05", "close": 45.14, "volume": 1510031.0}, {"date": "2023-04-06", "close": 45.43, "volume": 1580515.0}, {"date": "2023-04-10", "close": 45.45, "volume": 1194923.0}, {"date": "2023-04-11", "close": 45.56, "volume": 1543950.0}, {"date": "2023-04-12", "close": 45.92, "volume": 2088074.0}, {"date": "2023-04-13", "close": 46.5, "volume": 8783562.0}, {"date": "2023-04-14", "close": 46.42, "volume": 1755895.0}, {"date": "2023-04-17", "close": 46.07, "volume": 3438467.0}, {"date": "2023-04-18", "close": 46.43, "volume": 1402019.0}, {"date": "2023-04-19", "close": 46.43, "volume": 2778989.0}, {"date": "2023-04-20", "close": 46.25, "volume": 1824769.0}, {"date": "2023-04-21", "close": 46.59, "volume": 1451962.0}, {"date": "2023-04-24", "close": 46.78, "volume": 1578979.0}, {"date": "2023-04-25", "close": 45.95, "volume": 1577099.0}, {"date": "2023-04-26", "close": 46.07, "volume": 2732301.0}, {"date": "2023-04-27", "close": 46.6, "volume": 1596859.0}, {"date": "2023-04-28", "close": 46.52, "volume": 2751565.0}, {"date": "2023-05-01", "close": 46.54, "volume": 1966586.0}, {"date": "2023-05-02", "close": 45.94, "volume": 1726301.0}, {"date": "2023-05-03", "close": 46.03, "volume": 1766319.0}, {"date": "2023-05-04", "close": 45.83, "volume": 4118308.0}, {"date": "2023-05-05", "close": 46.5, "volume": 1833060.0}, {"date": "2023-05-08", "close": 46.47, "volume": 925475.0}, {"date": "2023-05-09", "close": 46.06, "volume": 9027383.0}, {"date": "2023-05-10", "close": 46.04, "volume": 2224412.0}, {"date": "2023-05-11", "close": 45.85, "volume": 2868385.0}, {"date": "2023-05-12", "close": 45.71, "volume": 1791945.0}, {"date": "2023-05-15", "close": 45.94, "volume": 2278578.0}, {"date": "2023-05-16", "close": 45.565, "volume": 1634328.0}, {"date": "2023-05-17", "close": 45.87, "volume": 2486003.0}, {"date": "2023-05-18", "close": 45.89, "volume": 2828275.0}, {"date": "2023-05-19", "close": 46.19, "volume": 2183261.0}, {"date": "2023-05-22", "close": 46.22, "volume": 1095609.0}, {"date": "2023-05-23", "close": 45.42, "volume": 2384033.0}, {"date": "2023-05-24", "close": 44.7, "volume": 4612348.0}, {"date": "2023-05-25", "close": 44.7, "volume": 2417279.0}, {"date": "2023-05-26", "close": 45.21, "volume": 3362147.0}, {"date": "2023-05-30", "close": 44.78, "volume": 3162756.0}, {"date": "2023-05-31", "close": 44.13, "volume": 3979690.0}, {"date": "2023-06-01", "close": 44.75, "volume": 9078681.0}, {"date": "2023-06-02", "close": 45.22, "volume": 3213763.0}, {"date": "2023-06-05", "close": 44.82, "volume": 3763103.0}, {"date": "2023-06-06", "close": 44.95, "volume": 3994738.0}, {"date": "2023-06-07", "close": 43.94, "volume": 2288278.0}, {"date": "2023-06-08", "close": 44.49, "volume": 1563122.0}, {"date": "2023-06-09", "close": 44.22, "volume": 2854530.0}, {"date": "2023-06-12", "close": 44.63, "volume": 2206376.0}, {"date": "2023-06-13", "close": 44.96, "volume": 2740195.0}, {"date": "2023-06-14", "close": 45.22, "volume": 2239898.0}, {"date": "2023-06-15", "close": 45.77, "volume": 3925076.0}, {"date": "2023-06-16", "close": 45.8, "volume": 2449220.0}, {"date": "2023-06-20", "close": 45.26, "volume": 2395310.0}, {"date": "2023-06-21", "close": 45.195, "volume": 1758480.0}, {"date": "2023-06-22", "close": 44.99, "volume": 1609009.0}, {"date": "2023-06-23", "close": 44.31, "volume": 2397044.0}, {"date": "2023-06-26", "close": 44.41, "volume": 2878935.0}, {"date": "2023-06-27", "close": 45.09, "volume": 1556481.0}, {"date": "2023-06-28", "close": 45.18, "volume": 2695296.0}, {"date": "2023-06-29", "close": 45.16, "volume": 1406949.0}, {"date": "2023-06-30", "close": 45.82, "volume": 2793739.0}, {"date": "2023-07-03", "close": 45.8, "volume": 1370984.0}, {"date": "2023-07-05", "close": 45.03, "volume": 3206991.0}, {"date": "2023-07-06", "close": 44.09, "volume": 3291257.0}, {"date": "2023-07-07", "close": 44.45, "volume": 10154980.0}, {"date": "2023-07-10", "close": 44.77, "volume": 3619456.0}, {"date": "2023-07-11", "close": 45.27, "volume": 2263928.0}, {"date": "2023-07-12", "close": 46.395, "volume": 3188367.0}, {"date": "2023-07-13", "close": 47.16, "volume": 5192763.0}, {"date": "2023-07-14", "close": 46.98, "volume": 2549394.0}, {"date": "2023-07-17", "close": 46.96, "volume": 2988691.0}, {"date": "2023-07-18", "close": 47.105, "volume": 2471619.0}, {"date": "2023-07-19", "close": 46.86, "volume": 2857215.0}, {"date": "2023-07-20", "close": 46.59, "volume": 1654507.0}, {"date": "2023-07-21", "close": 46.86, "volume": 1760277.0}, {"date": "2023-07-24", "close": 46.55, "volume": 1344965.0}, {"date": "2023-07-25", "close": 46.42, "volume": 2302388.0}, {"date": "2023-07-26", "close": 46.51, "volume": 1891086.0}, {"date": "2023-07-27", "close": 46.49, "volume": 4359035.0}, {"date": "2023-07-28", "close": 47.06, "volume": 1734198.0}, {"date": "2023-07-31", "close": 46.94, "volume": 1597747.0}, {"date": "2023-08-01", "close": 46.37, "volume": 2195634.0}, {"date": "2023-08-02", "close": 45.42, "volume": 3036150.0}, {"date": "2023-08-03", "close": 45.29, "volume": 3366175.0}, {"date": "2023-08-04", "close": 45.415, "volume": 3258519.0}, {"date": "2023-08-07", "close": 45.84, "volume": 3752573.0}, {"date": "2023-08-08", "close": 45.32, "volume": 2936217.0}, {"date": "2023-08-09", "close": 45.47, "volume": 1912243.0}, {"date": "2023-08-10", "close": 45.82, "volume": 2489184.0}, {"date": "2023-08-11", "close": 45.36, "volume": 2190602.0}, {"date": "2023-08-14", "close": 45.3, "volume": 1323019.0}, {"date": "2023-08-15", "close": 44.71, "volume": 1289769.0}, {"date": "2023-08-16", "close": 44.42, "volume": 2394965.0}, {"date": "2023-08-17", "close": 43.98, "volume": 5452158.0}, {"date": "2023-08-18", "close": 44.05, "volume": 1654786.0}, {"date": "2023-08-21", "close": 44.33, "volume": 2266582.0}, {"date": "2023-08-22", "close": 44.19, "volume": 1757298.0}, {"date": "2023-08-23", "close": 44.51, "volume": 1346953.0}, {"date": "2023-08-24", "close": 43.8, "volume": 1531145.0}, {"date": "2023-08-25", "close": 44.15, "volume": 2653416.0}, {"date": "2023-08-28", "close": 44.66, "volume": 1678723.0}, {"date": "2023-08-29", "close": 45.34, "volume": 2973991.0}, {"date": "2023-08-30", "close": 45.33, "volume": 1898342.0}, {"date": "2023-08-31", "close": 44.83, "volume": 2345826.0}, {"date": "2023-09-01", "close": 44.54, "volume": 2381867.0}, {"date": "2023-09-05", "close": 43.96, "volume": 1675209.0}, {"date": "2023-09-06", "close": 43.75, "volume": 1380763.0}, {"date": "2023-09-07", "close": 43.47, "volume": 2067924.0}, {"date": "2023-09-08", "close": 43.57, "volume": 2484211.0}, {"date": "2023-09-11", "close": 44.06, "volume": 1922699.0}, {"date": "2023-09-12", "close": 43.68, "volume": 1953543.0}, {"date": "2023-09-13", "close": 43.43, "volume": 3878526.0}, {"date": "2023-09-14", "close": 43.88, "volume": 1917259.0}, {"date": "2023-09-15", "close": 43.85, "volume": 1584739.0}, {"date": "2023-09-18", "close": 43.55, "volume": 1428026.0}, {"date": "2023-09-19", "close": 43.58, "volume": 1896066.0}, {"date": "2023-09-20", "close": 43.6, "volume": 1903574.0}, {"date": "2023-09-21", "close": 42.9, "volume": 1614413.0}, {"date": "2023-09-22", "close": 42.82, "volume": 2045472.0}, {"date": "2023-09-25", "close": 42.42, "volume": 23485610.0}, {"date": "2023-09-26", "close": 41.8, "volume": 4721707.0}, {"date": "2023-09-27", "close": 41.66, "volume": 5250708.0}, {"date": "2023-09-28", "close": 42.1, "volume": 8352776.0}, {"date": "2023-09-29", "close": 42.24, "volume": 5678706.0}, {"date": "2023-10-02", "close": 41.43, "volume": 4939665.0}, {"date": "2023-10-03", "close": 41.0, "volume": 9675917.0}, {"date": "2023-10-04", "close": 41.36, "volume": 6313330.0}, {"date": "2023-10-05", "close": 41.46, "volume": 5353981.0}, {"date": "2023-10-06", "close": 42.08, "volume": 5748271.0}, {"date": "2023-10-09", "close": 41.76, "volume": 3916848.0}, {"date": "2023-10-10", "close": 42.41, "volume": 8759221.0}, {"date": "2023-10-11", "close": 42.62, "volume": 3674782.0}, {"date": "2023-10-12", "close": 42.06, "volume": 5128879.0}, {"date": "2023-10-13", "close": 41.46, "volume": 3678602.0}, {"date": "2023-10-16", "close": 41.88, "volume": 2440469.0}, {"date": "2023-10-17", "close": 41.9, "volume": 2971924.0}, {"date": "2023-10-18", "close": 41.11, "volume": 5697003.0}, {"date": "2023-10-19", "close": 40.96, "volume": 6259392.0}, {"date": "2023-10-20", "close": 40.565, "volume": 6976049.0}, {"date": "2023-10-23", "close": 40.82, "volume": 3895306.0}, {"date": "2023-10-24", "close": 41.01, "volume": 3208415.0}, {"date": "2023-10-25", "close": 40.68, "volume": 3212799.0}, {"date": "2023-10-26", "close": 40.53, "volume": 3404389.0}, {"date": "2023-10-27", "close": 40.25, "volume": 3995445.0}, {"date": "2023-10-30", "close": 40.89, "volume": 3844253.0}, {"date": "2023-10-31", "close": 41.1, "volume": 2819274.0}, {"date": "2023-11-01", "close": 41.38, "volume": 3865961.0}, {"date": "2023-11-02", "close": 42.39, "volume": 7339104.0}, {"date": "2023-11-03", "close": 42.81, "volume": 3203028.0}, {"date": "2023-11-06", "close": 42.6, "volume": 2114362.0}, {"date": "2023-11-07", "close": 42.42, "volume": 2390214.0}, {"date": "2023-11-08", "close": 42.73, "volume": 2611349.0}, {"date": "2023-11-09", "close": 42.72, "volume": 2785910.0}, {"date": "2023-11-10", "close": 43.04, "volume": 1894358.0}, {"date": "2023-11-13", "close": 43.15, "volume": 1880728.0}, {"date": "2023-11-14", "close": 44.6, "volume": 6847316.0}, {"date": "2023-11-15", "close": 44.64, "volume": 1878601.0}, {"date": "2023-11-16", "close": 44.62, "volume": 1618860.0}, {"date": "2023-11-17", "close": 45.2, "volume": 1548696.0}, {"date": "2023-11-20", "close": 45.42, "volume": 2640745.0}, {"date": "2023-11-21", "close": 45.1, "volume": 1614360.0}, {"date": "2023-11-22", "close": 45.17, "volume": 1705044.0}, {"date": "2023-11-24", "close": 45.64, "volume": 554685.0}, {"date": "2023-11-27", "close": 45.52, "volume": 1385642.0}, {"date": "2023-11-28", "close": 45.54, "volume": 1754272.0}, {"date": "2023-11-29", "close": 45.82, "volume": 1714972.0}, {"date": "2023-11-30", "close": 45.65, "volume": 2368492.0}, {"date": "2023-12-01", "close": 45.99, "volume": 2568404.0}, {"date": "2023-12-04", "close": 45.81, "volume": 1716000.0}, {"date": "2023-12-05", "close": 45.86, "volume": 2601465.0}, {"date": "2023-12-06", "close": 45.9, "volume": 966713.0}, {"date": "2023-12-07", "close": 46.11, "volume": 1468291.0}, {"date": "2023-12-08", "close": 46.45, "volume": 1840635.0}, {"date": "2023-12-11", "close": 46.51, "volume": 2478960.0}, {"date": "2023-12-12", "close": 46.65, "volume": 2194400.0}, {"date": "2023-12-13", "close": 47.26, "volume": 1875476.0}, {"date": "2023-12-14", "close": 47.63, "volume": 4599938.0}, {"date": "2023-12-15", "close": 47.15, "volume": 3498349.0}, {"date": "2023-12-18", "close": 47.17, "volume": 1738524.0}, {"date": "2023-12-19", "close": 47.63, "volume": 4759372.0}, {"date": "2023-12-20", "close": 46.57, "volume": 4720561.0}, {"date": "2023-12-21", "close": 47.31, "volume": 2241639.0}, {"date": "2023-12-22", "close": 47.23, "volume": 1470126.0}, {"date": "2023-12-26", "close": 47.57, "volume": 1275765.0}, {"date": "2023-12-27", "close": 47.81, "volume": 2198117.0}, {"date": "2023-12-28", "close": 47.41, "volume": 1993731.0}, {"date": "2023-12-29", "close": 47.44, "volume": 2299625.0}, {"date": "2024-01-02", "close": 46.78, "volume": 4230019.0}, {"date": "2024-01-03", "close": 46.12, "volume": 2936346.0}, {"date": "2024-01-04", "close": 46.36, "volume": 4075481.0}, {"date": "2024-01-05", "close": 46.32, "volume": 2449288.0}, {"date": "2024-01-08", "close": 46.87, "volume": 1719194.0}, {"date": "2024-01-09", "close": 46.36, "volume": 1170688.0}, {"date": "2024-01-10", "close": 46.62, "volume": 2692467.0}, {"date": "2024-01-11", "close": 46.56, "volume": 1663613.0}, {"date": "2024-01-12", "close": 46.63, "volume": 1665591.0}, {"date": "2024-01-16", "close": 45.8, "volume": 1663648.0}, {"date": "2024-01-17", "close": 45.48, "volume": 2221671.0}, {"date": "2024-01-18", "close": 46.04, "volume": 2470223.0}, {"date": "2024-01-19", "close": 46.21, "volume": 1562118.0}, {"date": "2024-01-22", "close": 46.19, "volume": 2935284.0}, {"date": "2024-01-23", "close": 46.1, "volume": 1561106.0}, {"date": "2024-01-24", "close": 46.83, "volume": 4617171.0}, {"date": "2024-01-25", "close": 47.04, "volume": 1818152.0}, {"date": "2024-01-26", "close": 47.4, "volume": 1131962.0}, {"date": "2024-01-29", "close": 47.5, "volume": 1826797.0}, {"date": "2024-01-30", "close": 47.55, "volume": 2036880.0}, {"date": "2024-01-31", "close": 47.16, "volume": 2531456.0}, {"date": "2024-02-01", "close": 47.64, "volume": 2075901.0}, {"date": "2024-02-02", "close": 47.23, "volume": 1672540.0}, {"date": "2024-02-05", "close": 46.99, "volume": 1667058.0}, {"date": "2024-02-06", "close": 47.3, "volume": 1911750.0}, {"date": "2024-02-07", "close": 47.25, "volume": 1195012.0}, {"date": "2024-02-08", "close": 47.38, "volume": 1679311.0}, {"date": "2024-02-09", "close": 47.63, "volume": 1521716.0}, {"date": "2024-02-12", "close": 47.62, "volume": 1403257.0}, {"date": "2024-02-13", "close": 46.72, "volume": 2306749.0}, {"date": "2024-02-14", "close": 47.29, "volume": 2871693.0}, {"date": "2024-02-15", "close": 47.88, "volume": 939848.0}, {"date": "2024-02-16", "close": 47.78, "volume": 1253838.0}, {"date": "2024-02-20", "close": 48.06, "volume": 1177756.0}, {"date": "2024-02-21", "close": 48.31, "volume": 1282272.0}, {"date": "2024-02-22", "close": 48.98, "volume": 1150677.0}, {"date": "2024-02-23", "close": 49.01, "volume": 3832559.0}, {"date": "2024-02-26", "close": 48.99, "volume": 4494840.0}, {"date": "2024-02-27", "close": 49.17, "volume": 2262621.0}, {"date": "2024-02-28", "close": 49.07, "volume": 2422443.0}, {"date": "2024-02-29", "close": 49.05, "volume": 3165907.0}, {"date": "2024-03-01", "close": 49.36, "volume": 2459658.0}, {"date": "2024-03-04", "close": 49.425, "volume": 3207183.0}, {"date": "2024-03-05", "close": 49.2, "volume": 1870485.0}, {"date": "2024-03-06", "close": 49.71, "volume": 1874930.0}, {"date": "2024-03-07", "close": 50.48, "volume": 1492398.0}, {"date": "2024-03-08", "close": 50.09, "volume": 6379068.0}, {"date": "2024-03-11", "close": 50.05, "volume": 2031870.0}, {"date": "2024-03-12", "close": 50.54, "volume": 1664034.0}, {"date": "2024-03-13", "close": 50.72, "volume": 2212212.0}, {"date": "2024-03-14", "close": 50.33, "volume": 1904598.0}, {"date": "2024-03-15", "close": 50.37, "volume": 1861868.0}, {"date": "2024-03-18", "close": 50.13, "volume": 1319367.0}, {"date": "2024-03-19", "close": 50.26, "volume": 1510781.0}, {"date": "2024-03-20", "close": 50.97, "volume": 2120227.0}, {"date": "2024-03-21", "close": 50.75, "volume": 1746171.0}, {"date": "2024-03-22", "close": 50.59, "volume": 1506561.0}, {"date": "2024-03-25", "close": 50.75, "volume": 1398151.0}, {"date": "2024-03-26", "close": 50.86, "volume": 1500041.0}, {"date": "2024-03-27", "close": 51.29, "volume": 1597194.0}, {"date": "2024-03-28", "close": 51.06, "volume": 1446376.0}, {"date": "2024-04-01", "close": 51.09, "volume": 2033156.0}, {"date": "2024-04-02", "close": 50.53, "volume": 2511810.0}, {"date": "2024-04-03", "close": 50.98, "volume": 2083381.0}, {"date": "2024-04-04", "close": 50.45, "volume": 3684459.0}, {"date": "2024-04-05", "close": 50.59, "volume": 2149225.0}, {"date": "2024-04-08", "close": 50.9, "volume": 1618791.0}, {"date": "2024-04-09", "close": 50.67, "volume": 2079571.0}, {"date": "2024-04-10", "close": 50.01, "volume": 2576145.0}, {"date": "2024-04-11", "close": 49.97, "volume": 2837783.0}, {"date": "2024-04-12", "close": 48.99, "volume": 6850224.0}, {"date": "2024-04-15", "close": 48.93, "volume": 4669546.0}, {"date": "2024-04-16", "close": 48.76, "volume": 3604471.0}, {"date": "2024-04-17", "close": 48.78, "volume": 5488153.0}, {"date": "2024-04-18", "close": 48.73, "volume": 1584778.0}, {"date": "2024-04-19", "close": 48.73, "volume": 2352708.0}, {"date": "2024-04-22", "close": 49.29, "volume": 2143288.0}, {"date": "2024-04-23", "close": 50.11, "volume": 3637044.0}, {"date": "2024-04-24", "close": 49.93, "volume": 1260189.0}, {"date": "2024-04-25", "close": 49.73, "volume": 1867757.0}, {"date": "2024-04-26", "close": 50.15, "volume": 2053341.0}, {"date": "2024-04-29", "close": 50.16, "volume": 1492139.0}, {"date": "2024-04-30", "close": 49.26, "volume": 1972462.0}, {"date": "2024-05-01", "close": 49.09, "volume": 2190831.0}, {"date": "2024-05-02", "close": 49.66, "volume": 1714998.0}, {"date": "2024-05-03", "close": 50.12, "volume": 1622555.0}, {"date": "2024-05-06", "close": 50.59, "volume": 2276262.0}, {"date": "2024-05-07", "close": 50.94, "volume": 3564293.0}, {"date": "2024-05-08", "close": 51.16, "volume": 1227161.0}, {"date": "2024-05-09", "close": 51.65, "volume": 5543395.0}, {"date": "2024-05-10", "close": 51.845, "volume": 2080225.0}, {"date": "2024-05-13", "close": 51.87, "volume": 2794463.0}, {"date": "2024-05-14", "close": 52.29, "volume": 2345897.0}, {"date": "2024-05-15", "close": 52.81, "volume": 3814309.0}, {"date": "2024-05-16", "close": 52.36, "volume": 1753654.0}, {"date": "2024-05-17", "close": 52.49, "volume": 1245467.0}, {"date": "2024-05-20", "close": 52.465, "volume": 991035.0}, {"date": "2024-05-21", "close": 52.36, "volume": 1145222.0}, {"date": "2024-05-22", "close": 51.92, "volume": 2272463.0}, {"date": "2024-05-23", "close": 51.69, "volume": 1920790.0}, {"date": "2024-05-24", "close": 52.19, "volume": 968662.0}, {"date": "2024-05-28", "close": 52.23, "volume": 3422118.0}, {"date": "2024-05-29", "close": 51.31, "volume": 2169469.0}, {"date": "2024-05-30", "close": 51.71, "volume": 1175963.0}, {"date": "2024-05-31", "close": 52.02, "volume": 1269316.0}, {"date": "2024-06-03", "close": 52.15, "volume": 2436648.0}, {"date": "2024-06-04", "close": 51.78, "volume": 3407642.0}, {"date": "2024-06-05", "close": 52.5, "volume": 1522634.0}, {"date": "2024-06-06", "close": 52.64, "volume": 2920568.0}, {"date": "2024-06-07", "close": 51.92, "volume": 969952.0}, {"date": "2024-06-10", "close": 51.58, "volume": 1165758.0}, {"date": "2024-06-11", "close": 49.82, "volume": 5663875.0}, {"date": "2024-06-12", "close": 50.64, "volume": 2888636.0}, {"date": "2024-06-13", "close": 49.56, "volume": 1766743.0}, {"date": "2024-06-14", "close": 48.39, "volume": 7168357.0}, {"date": "2024-06-17", "close": 49.03, "volume": 2200755.0}, {"date": "2024-06-18", "close": 49.29, "volume": 2555572.0}, {"date": "2024-06-20", "close": 49.34, "volume": 1895960.0}, {"date": "2024-06-21", "close": 48.925, "volume": 2713135.0}, {"date": "2024-06-24", "close": 49.35, "volume": 2518957.0}, {"date": "2024-06-25", "close": 49.34, "volume": 1621578.0}, {"date": "2024-06-26", "close": 48.92, "volume": 1667916.0}, {"date": "2024-06-27", "close": 48.88, "volume": 4609503.0}, {"date": "2024-06-28", "close": 48.825, "volume": 2927915.0}, {"date": "2024-07-01", "close": 49.32, "volume": 3476839.0}, {"date": "2024-07-02", "close": 49.14, "volume": 1263122.0}, {"date": "2024-07-03", "close": 49.94, "volume": 1469790.0}, {"date": "2024-07-05", "close": 50.36, "volume": 2696467.0}, {"date": "2024-07-08", "close": 50.02, "volume": 1468602.0}, {"date": "2024-07-09", "close": 49.47, "volume": 3704988.0}, {"date": "2024-07-10", "close": 50.18, "volume": 2798709.0}, {"date": "2024-07-11", "close": 50.37, "volume": 1384911.0}, {"date": "2024-07-12", "close": 51.06, "volume": 3569735.0}, {"date": "2024-07-15", "close": 50.5, "volume": 2487553.0}, {"date": "2024-07-16", "close": 50.55, "volume": 1591319.0}, {"date": "2024-07-17", "close": 49.97, "volume": 1305955.0}, {"date": "2024-07-18", "close": 49.69, "volume": 915032.0}, {"date": "2024-07-19", "close": 49.26, "volume": 1240736.0}, {"date": "2024-07-22", "close": 50.15, "volume": 1341733.0}, {"date": "2024-07-23", "close": 49.76, "volume": 606588.0}, {"date": "2024-07-24", "close": 49.03, "volume": 1105568.0}, {"date": "2024-07-25", "close": 48.77, "volume": 3772743.0}, {"date": "2024-07-26", "close": 49.49, "volume": 1664071.0}, {"date": "2024-07-29", "close": 48.97, "volume": 905479.0}, {"date": "2024-07-30", "close": 49.08, "volume": 2040080.0}, {"date": "2024-07-31", "close": 49.41, "volume": 1790390.0}, {"date": "2024-08-01", "close": 48.13, "volume": 2237308.0}, {"date": "2024-08-02", "close": 47.75, "volume": 1567795.0}, {"date": "2024-08-05", "close": 46.96, "volume": 2166688.0}, {"date": "2024-08-06", "close": 46.97, "volume": 1520554.0}, {"date": "2024-08-07", "close": 47.17, "volume": 1591625.0}, {"date": "2024-08-08", "close": 47.83, "volume": 1115685.0}, {"date": "2024-08-09", "close": 47.99, "volume": 724218.0}, {"date": "2024-08-12", "close": 47.84, "volume": 1069107.0}, {"date": "2024-08-13", "close": 48.53, "volume": 1408686.0}, {"date": "2024-08-14", "close": 48.78, "volume": 752061.0}, {"date": "2024-08-15", "close": 49.44, "volume": 657711.0}, {"date": "2024-08-16", "close": 49.81, "volume": 442535.0}, {"date": "2024-08-19", "close": 50.42, "volume": 1576331.0}, {"date": "2024-08-20", "close": 50.32, "volume": 757029.0}, {"date": "2024-08-21", "close": 50.89, "volume": 1106130.0}, {"date": "2024-08-22", "close": 50.44, "volume": 2302583.0}, {"date": "2024-08-23", "close": 51.29, "volume": 1073984.0}, {"date": "2024-08-26", "close": 51.12, "volume": 1839945.0}, {"date": "2024-08-27", "close": 51.3, "volume": 709742.0}, {"date": "2024-08-28", "close": 51.1, "volume": 1019806.0}, {"date": "2024-08-29", "close": 51.19, "volume": 663496.0}, {"date": "2024-08-30", "close": 51.37, "volume": 1112963.0}, {"date": "2024-09-03", "close": 50.42, "volume": 1405833.0}, {"date": "2024-09-04", "close": 50.27, "volume": 988404.0}, {"date": "2024-09-05", "close": 50.25, "volume": 2497902.0}, {"date": "2024-09-06", "close": 49.37, "volume": 3519366.0}, {"date": "2024-09-09", "close": 49.77, "volume": 3192613.0}, {"date": "2024-09-10", "close": 49.45, "volume": 989270.0}, {"date": "2024-09-11", "close": 49.92, "volume": 1437172.0}, {"date": "2024-09-12", "close": 50.2, "volume": 524390.0}, {"date": "2024-09-13", "close": 50.52, "volume": 1251550.0}, {"date": "2024-09-16", "close": 50.82, "volume": 545546.0}, {"date": "2024-09-17", "close": 50.75, "volume": 1037952.0}, {"date": "2024-09-18", "close": 50.6, "volume": 671501.0}, {"date": "2024-09-19", "close": 51.71, "volume": 1433008.0}, {"date": "2024-09-20", "close": 50.98, "volume": 928603.0}, {"date": "2024-09-23", "close": 51.03, "volume": 602775.0}, {"date": "2024-09-24", "close": 51.66, "volume": 950297.0}, {"date": "2024-09-25", "close": 51.33, "volume": 1244372.0}, {"date": "2024-09-26", "close": 52.71, "volume": 1614114.0}, {"date": "2024-09-27", "close": 52.79, "volume": 1574509.0}, {"date": "2024-09-30", "close": 52.23, "volume": 1620733.0}, {"date": "2024-10-01", "close": 51.46, "volume": 1127946.0}, {"date": "2024-10-02", "close": 51.3, "volume": 1029306.0}, {"date": "2024-10-03", "close": 50.76, "volume": 862589.0}, {"date": "2024-10-04", "close": 51.13, "volume": 1445467.0}, {"date": "2024-10-07", "close": 50.8, "volume": 2002288.0}, {"date": "2024-10-08", "close": 50.86, "volume": 517153.0}, {"date": "2024-10-09", "close": 50.99, "volume": 2727288.0}, {"date": "2024-10-10", "close": 50.83, "volume": 644807.0}, {"date": "2024-10-11", "close": 51.12, "volume": 1583306.0}, {"date": "2024-10-14", "close": 51.4, "volume": 861637.0}, {"date": "2024-10-15", "close": 50.31, "volume": 3110183.0}, {"date": "2024-10-16", "close": 50.24, "volume": 2225663.0}, {"date": "2024-10-17", "close": 50.36, "volume": 810966.0}, {"date": "2024-10-18", "close": 50.88, "volume": 679032.0}, {"date": "2024-10-21", "close": 50.28, "volume": 952156.0}, {"date": "2024-10-22", "close": 50.05, "volume": 913329.0}, {"date": "2024-10-23", "close": 49.7, "volume": 2339581.0}, {"date": "2024-10-24", "close": 50.02, "volume": 2052891.0}, {"date": "2024-10-25", "close": 49.81, "volume": 756922.0}, {"date": "2024-10-28", "close": 50.28, "volume": 1624971.0}, {"date": "2024-10-29", "close": 49.98, "volume": 2830650.0}, {"date": "2024-10-30", "close": 49.56, "volume": 2462988.0}, {"date": "2024-10-31", "close": 49.3, "volume": 2051459.0}, {"date": "2024-11-01", "close": 49.45, "volume": 1906800.0}, {"date": "2024-11-04", "close": 49.43, "volume": 2231906.0}, {"date": "2024-11-05", "close": 49.91, "volume": 727169.0}, {"date": "2024-11-06", "close": 48.49, "volume": 1498558.0}, {"date": "2024-11-07", "close": 49.32, "volume": 2340315.0}, {"date": "2024-11-08", "close": 48.535, "volume": 1891171.0}, {"date": "2024-11-11", "close": 48.51, "volume": 1999542.0}, {"date": "2024-11-12", "close": 47.47, "volume": 3209715.0}, {"date": "2024-11-13", "close": 47.18, "volume": 2548017.0}, {"date": "2024-11-14", "close": 47.55, "volume": 6874304.0}, {"date": "2024-11-15", "close": 47.43, "volume": 1437896.0}, {"date": "2024-11-18", "close": 47.63, "volume": 2449767.0}, {"date": "2024-11-19", "close": 47.36, "volume": 1809211.0}, {"date": "2024-11-20", "close": 47.18, "volume": 1879717.0}, {"date": "2024-11-21", "close": 47.0, "volume": 985253.0}, {"date": "2024-11-22", "close": 47.04, "volume": 2184278.0}, {"date": "2024-11-25", "close": 47.38, "volume": 1665932.0}, {"date": "2024-11-26", "close": 47.04, "volume": 1504362.0}, {"date": "2024-11-27", "close": 47.3, "volume": 1726747.0}, {"date": "2024-11-29", "close": 47.86, "volume": 1569655.0}, {"date": "2024-12-02", "close": 47.91, "volume": 1646353.0}, {"date": "2024-12-03", "close": 48.15, "volume": 1520765.0}, {"date": "2024-12-04", "close": 48.42, "volume": 2605221.0}, {"date": "2024-12-05", "close": 49.03, "volume": 2073887.0}, {"date": "2024-12-06", "close": 49.26, "volume": 2156019.0}, {"date": "2024-12-09", "close": 49.12, "volume": 1776997.0}, {"date": "2024-12-10", "close": 48.84, "volume": 1283175.0}, {"date": "2024-12-11", "close": 48.98, "volume": 1593838.0}, {"date": "2024-12-12", "close": 48.71, "volume": 599743.0}, {"date": "2024-12-13", "close": 48.87, "volume": 1164364.0}, {"date": "2024-12-16", "close": 48.7, "volume": 668297.0}, {"date": "2024-12-17", "close": 48.17, "volume": 1727618.0}, {"date": "2024-12-18", "close": 46.96, "volume": 1449706.0}, {"date": "2024-12-19", "close": 46.99, "volume": 1128460.0}, {"date": "2024-12-20", "close": 47.13, "volume": 1616246.0}, {"date": "2024-12-23", "close": 47.25, "volume": 832941.0}, {"date": "2024-12-24", "close": 47.57, "volume": 554991.0}, {"date": "2024-12-26", "close": 47.74, "volume": 563669.0}, {"date": "2024-12-27", "close": 47.55, "volume": 763677.0}, {"date": "2024-12-30", "close": 47.14, "volume": 1249150.0}, {"date": "2024-12-31", "close": 47.2, "volume": 2551246.0}, {"date": "2025-01-02", "close": 46.83, "volume": 1269536.0}, {"date": "2025-01-03", "close": 46.91, "volume": 766592.0}, {"date": "2025-01-06", "close": 48.01, "volume": 2395977.0}, {"date": "2025-01-07", "close": 48.02, "volume": 978530.0}, {"date": "2025-01-08", "close": 47.82, "volume": 1094886.0}, {"date": "2025-01-10", "close": 47.47, "volume": 1410290.0}, {"date": "2025-01-13", "close": 47.25, "volume": 867674.0}, {"date": "2025-01-14", "close": 47.7, "volume": 1150296.0}, {"date": "2025-01-15", "close": 48.15, "volume": 907463.0}, {"date": "2025-01-16", "close": 48.7, "volume": 893225.0}, {"date": "2025-01-17", "close": 49.05, "volume": 1014759.0}, {"date": "2025-01-21", "close": 50.05, "volume": 1215946.0}, {"date": "2025-01-22", "close": 50.03, "volume": 1094409.0}, {"date": "2025-01-23", "close": 50.49, "volume": 1249004.0}, {"date": "2025-01-24", "close": 50.67, "volume": 4028898.0}, {"date": "2025-01-27", "close": 50.66, "volume": 1367628.0}, {"date": "2025-01-28", "close": 50.4, "volume": 935777.0}, {"date": "2025-01-29", "close": 50.53, "volume": 992798.0}, {"date": "2025-01-30", "close": 50.97, "volume": 1213991.0}, {"date": "2025-01-31", "close": 50.57, "volume": 1555862.0}, {"date": "2025-02-03", "close": 49.72, "volume": 2227316.0}, {"date": "2025-02-04", "close": 50.45, "volume": 886728.0}, {"date": "2025-02-05", "close": 50.82, "volume": 728279.0}, {"date": "2025-02-06", "close": 51.26, "volume": 1003076.0}, {"date": "2025-02-07", "close": 50.69, "volume": 2325626.0}, {"date": "2025-02-10", "close": 51.06, "volume": 2211520.0}, {"date": "2025-02-11", "close": 51.65, "volume": 2333535.0}, {"date": "2025-02-12", "close": 52.25, "volume": 4307391.0}, {"date": "2025-02-13", "close": 52.82, "volume": 3172900.0}, {"date": "2025-02-14", "close": 53.13, "volume": 2346348.0}, {"date": "2025-02-18", "close": 53.42, "volume": 1059059.0}, {"date": "2025-02-19", "close": 52.57, "volume": 1690346.0}, {"date": "2025-02-20", "close": 52.94, "volume": 859581.0}, {"date": "2025-02-21", "close": 52.6, "volume": 1933835.0}, {"date": "2025-02-24", "close": 52.59, "volume": 5302503.0}, {"date": "2025-02-25", "close": 53.22, "volume": 2488371.0}, {"date": "2025-02-26", "close": 53.29, "volume": 1753596.0}, {"date": "2025-02-27", "close": 52.33, "volume": 2938576.0}, {"date": "2025-02-28", "close": 52.39, "volume": 2328000.0}, {"date": "2025-03-03", "close": 53.52, "volume": 4363730.0}, {"date": "2025-03-04", "close": 53.63, "volume": 3498370.0}, {"date": "2025-03-05", "close": 55.45, "volume": 5612016.0}, {"date": "2025-03-06", "close": 55.02, "volume": 3687456.0}, {"date": "2025-03-07", "close": 55.68, "volume": 1834512.0}, {"date": "2025-03-10", "close": 54.25, "volume": 2485180.0}, {"date": "2025-03-11", "close": 54.345, "volume": 2364148.0}, {"date": "2025-03-12", "close": 54.43, "volume": 2065037.0}, {"date": "2025-03-13", "close": 53.84, "volume": 2465727.0}, {"date": "2025-03-14", "close": 55.14, "volume": 1468926.0}, {"date": "2025-03-17", "close": 55.72, "volume": 2696751.0}, {"date": "2025-03-18", "close": 56.05, "volume": 1547883.0}, {"date": "2025-03-19", "close": 56.04, "volume": 2636301.0}, {"date": "2025-03-20", "close": 55.15, "volume": 1959574.0}, {"date": "2025-03-21", "close": 54.75, "volume": 1457168.0}, {"date": "2025-03-24", "close": 54.67, "volume": 2856453.0}, {"date": "2025-03-25", "close": 55.105, "volume": 1993436.0}, {"date": "2025-03-26", "close": 54.1, "volume": 1479134.0}, {"date": "2025-03-27", "close": 54.2, "volume": 1629003.0}, {"date": "2025-03-28", "close": 53.9, "volume": 1350556.0}, {"date": "2025-03-31", "close": 53.25, "volume": 2348151.0}, {"date": "2025-04-01", "close": 53.55, "volume": 1690730.0}, {"date": "2025-04-02", "close": 53.77, "volume": 790798.0}, {"date": "2025-04-03", "close": 52.83, "volume": 3181362.0}, {"date": "2025-04-04", "close": 49.55, "volume": 4366080.0}, {"date": "2025-04-07", "close": 48.08, "volume": 5023400.0}, {"date": "2025-04-08", "close": 47.63, "volume": 5402234.0}, {"date": "2025-04-09", "close": 51.86, "volume": 4757735.0}, {"date": "2025-04-10", "close": 50.96, "volume": 3614131.0}, {"date": "2025-04-11", "close": 52.16, "volume": 3896230.0}, {"date": "2025-04-14", "close": 52.53, "volume": 4848778.0}, {"date": "2025-04-15", "close": 53.08, "volume": 2734878.0}, {"date": "2025-04-16", "close": 53.0, "volume": 3498300.0}, {"date": "2025-04-17", "close": 53.35, "volume": 1998424.0}, {"date": "2025-04-21", "close": 52.9, "volume": 2476482.0}, {"date": "2025-04-22", "close": 54.15, "volume": 2749486.0}, {"date": "2025-04-23", "close": 54.53, "volume": 3442557.0}, {"date": "2025-04-24", "close": 55.29, "volume": 1351274.0}, {"date": "2025-04-25", "close": 55.64, "volume": 1725863.0}, {"date": "2025-04-28", "close": 55.82, "volume": 36625490.0}, {"date": "2025-04-29", "close": 55.9, "volume": 1310535.0}, {"date": "2025-04-30", "close": 55.72, "volume": 3108429.0}, {"date": "2025-05-01", "close": 55.75, "volume": 1396541.0}, {"date": "2025-05-02", "close": 56.79, "volume": 2814461.0}, {"date": "2025-05-05", "close": 56.98, "volume": 1439079.0}, {"date": "2025-05-06", "close": 56.875, "volume": 1875036.0}, {"date": "2025-05-07", "close": 56.69, "volume": 1340510.0}, {"date": "2025-05-08", "close": 56.665, "volume": 1005693.0}, {"date": "2025-05-09", "close": 57.14, "volume": 804078.0}, {"date": "2025-05-12", "close": 57.21, "volume": 1277000.0}, {"date": "2025-05-13", "close": 57.61, "volume": 1312648.0}, {"date": "2025-05-14", "close": 57.48, "volume": 3344789.0}, {"date": "2025-05-15", "close": 57.92, "volume": 1154196.0}, {"date": "2025-05-16", "close": 58.07, "volume": 983625.0}, {"date": "2025-05-19", "close": 58.77, "volume": 1029929.0}, {"date": "2025-05-20", "close": 59.23, "volume": 2996375.0}, {"date": "2025-05-21", "close": 58.9, "volume": 1859280.0}, {"date": "2025-05-22", "close": 58.89, "volume": 1317956.0}, {"date": "2025-05-23", "close": 58.42, "volume": 2751329.0}, {"date": "2025-05-27", "close": 59.36, "volume": 2716755.0}, {"date": "2025-05-28", "close": 58.77, "volume": 3925609.0}, {"date": "2025-05-29", "close": 59.06, "volume": 3575869.0}, {"date": "2025-05-30", "close": 58.99, "volume": 2617289.0}, {"date": "2025-06-02", "close": 59.59, "volume": 4460456.0}, {"date": "2025-06-03", "close": 59.15, "volume": 2473850.0}, {"date": "2025-06-04", "close": 59.48, "volume": 2874905.0}, {"date": "2025-06-05", "close": 59.58, "volume": 2418674.0}, {"date": "2025-06-06", "close": 59.72, "volume": 1014671.0}, {"date": "2025-06-09", "close": 59.69, "volume": 2061802.0}, {"date": "2025-06-10", "close": 59.7, "volume": 1626103.0}, {"date": "2025-06-11", "close": 59.62, "volume": 1502623.0}, {"date": "2025-06-12", "close": 60.01, "volume": 1704462.0}, {"date": "2025-06-13", "close": 59.0, "volume": 1894404.0}, {"date": "2025-06-16", "close": 58.28, "volume": 2799761.0}, {"date": "2025-06-17", "close": 57.32, "volume": 2949903.0}, {"date": "2025-06-18", "close": 57.28, "volume": 2355577.0}, {"date": "2025-06-20", "close": 57.13, "volume": 3562443.0}, {"date": "2025-06-23", "close": 57.67, "volume": 1607375.0}, {"date": "2025-06-24", "close": 58.56, "volume": 2252410.0}, {"date": "2025-06-25", "close": 58.2, "volume": 1187189.0}, {"date": "2025-06-26", "close": 58.54, "volume": 3394200.0}, {"date": "2025-06-27", "close": 59.28, "volume": 1400944.0}, {"date": "2025-06-30", "close": 59.45, "volume": 2327750.0}, {"date": "2025-07-01", "close": 59.315, "volume": 1269102.0}, {"date": "2025-07-02", "close": 59.68, "volume": 3924618.0}, {"date": "2025-07-03", "close": 59.61, "volume": 1065321.0}, {"date": "2025-07-07", "close": 59.27, "volume": 2064374.0}, {"date": "2025-07-08", "close": 59.9, "volume": 3194160.0}, {"date": "2025-07-09", "close": 60.64, "volume": 1144809.0}, {"date": "2025-07-10", "close": 60.25, "volume": 2647570.0}, {"date": "2025-07-11", "close": 59.68, "volume": 2181584.0}, {"date": "2025-07-14", "close": 59.61, "volume": 1958087.0}, {"date": "2025-07-15", "close": 58.92, "volume": 3150219.0}, {"date": "2025-07-16", "close": 59.1, "volume": 3443039.0}, {"date": "2025-07-17", "close": 59.26, "volume": 4453302.0}, {"date": "2025-07-18", "close": 59.1, "volume": 2030467.0}, {"date": "2025-07-21", "close": 59.32, "volume": 2201736.0}, {"date": "2025-07-22", "close": 59.52, "volume": 2248903.0}, {"date": "2025-07-23", "close": 60.84, "volume": 4263810.0}, {"date": "2025-07-24", "close": 60.09, "volume": 1956142.0}, {"date": "2025-07-25", "close": 60.29, "volume": 2197969.0}, {"date": "2025-07-28", "close": 59.11, "volume": 1398123.0}, {"date": "2025-07-29", "close": 59.32, "volume": 2379993.0}, {"date": "2025-07-30", "close": 58.81, "volume": 2249930.0}, {"date": "2025-07-31", "close": 58.07, "volume": 3682454.0}, {"date": "2025-08-01", "close": 57.5, "volume": 2597812.0}, {"date": "2025-08-04", "close": 58.22, "volume": 2529418.0}, {"date": "2025-08-05", "close": 58.3, "volume": 3424005.0}, {"date": "2025-08-06", "close": 58.81, "volume": 1188251.0}, {"date": "2025-08-07", "close": 59.53, "volume": 3392993.0}, {"date": "2025-08-08", "close": 59.77, "volume": 2028812.0}, {"date": "2025-08-11", "close": 59.35, "volume": 764822.0}, {"date": "2025-08-12", "close": 59.94, "volume": 1006828.0}, {"date": "2025-08-13", "close": 60.44, "volume": 1451300.0}, {"date": "2025-08-14", "close": 60.73, "volume": 1322570.0}, {"date": "2025-08-15", "close": 61.04, "volume": 1481463.0}, {"date": "2025-08-18", "close": 60.72, "volume": 886117.0}, {"date": "2025-08-19", "close": 60.84, "volume": 1995790.0}, {"date": "2025-08-20", "close": 61.0, "volume": 813681.0}, {"date": "2025-08-21", "close": 60.56, "volume": 1278741.0}, {"date": "2025-08-22", "close": 61.5, "volume": 1077213.0}, {"date": "2025-08-25", "close": 60.45, "volume": 1085917.0}, {"date": "2025-08-26", "close": 60.21, "volume": 1753464.0}, {"date": "2025-08-27", "close": 59.96, "volume": 931882.0}, {"date": "2025-08-28", "close": 60.18, "volume": 1516154.0}, {"date": "2025-08-29", "close": 59.81, "volume": 1250736.0}, {"date": "2025-09-02", "close": 59.035, "volume": 1500131.0}, {"date": "2025-09-03", "close": 59.15, "volume": 1173836.0}, {"date": "2025-09-04", "close": 59.48, "volume": 1373781.0}, {"date": "2025-09-05", "close": 59.65, "volume": 1379073.0}, {"date": "2025-09-08", "close": 60.21, "volume": 1242361.0}, {"date": "2025-09-09", "close": 60.21, "volume": 921360.0}, {"date": "2025-09-10", "close": 59.95, "volume": 1051740.0}, {"date": "2025-09-11", "close": 60.63, "volume": 3021077.0}, {"date": "2025-09-12", "close": 60.59, "volume": 1150838.0}, {"date": "2025-09-15", "close": 61.17, "volume": 1032446.0}, {"date": "2025-09-16", "close": 61.01, "volume": 1705237.0}, {"date": "2025-09-17", "close": 60.69, "volume": 1480836.0}, {"date": "2025-09-18", "close": 61.18, "volume": 1404099.0}, {"date": "2025-09-19", "close": 61.05, "volume": 1751801.0}, {"date": "2025-09-22", "close": 61.18, "volume": 1892192.0}, {"date": "2025-09-23", "close": 61.33, "volume": 1658362.0}, {"date": "2025-09-24", "close": 61.02, "volume": 1129508.0}, {"date": "2025-09-25", "close": 60.54, "volume": 2155508.0}, {"date": "2025-09-26", "close": 61.28, "volume": 6061939.0}, {"date": "2025-09-29", "close": 61.52, "volume": 4922749.0}, {"date": "2025-09-30", "close": 61.94, "volume": 2128069.0}, {"date": "2025-10-01", "close": 62.63, "volume": 4026475.0}, {"date": "2025-10-02", "close": 63.0, "volume": 2685807.0}, {"date": "2025-10-03", "close": 63.11, "volume": 835405.0}, {"date": "2025-10-06", "close": 62.74, "volume": 1432197.0}, {"date": "2025-10-07", "close": 62.12, "volume": 1877173.0}, {"date": "2025-10-08", "close": 62.52, "volume": 1455501.0}, {"date": "2025-10-09", "close": 61.92, "volume": 1324609.0}, {"date": "2025-10-10", "close": 61.02, "volume": 2756942.0}, {"date": "2025-10-13", "close": 61.48, "volume": 963318.0}, {"date": "2025-10-14", "close": 61.83, "volume": 1584360.0}, {"date": "2025-10-15", "close": 61.99, "volume": 1429152.0}, {"date": "2025-10-16", "close": 62.58, "volume": 1357392.0}, {"date": "2025-10-17", "close": 62.56, "volume": 2250828.0}, {"date": "2025-10-20", "close": 62.88, "volume": 925281.0}, {"date": "2025-10-21", "close": 62.42, "volume": 1585782.0}, {"date": "2025-10-22", "close": 62.23, "volume": 1380101.0}, {"date": "2025-10-23", "close": 62.68, "volume": 1680331.0}, {"date": "2025-10-24", "close": 62.65, "volume": 833416.0}, {"date": "2025-10-27", "close": 63.13, "volume": 650408.0}, {"date": "2025-10-28", "close": 63.04, "volume": 1390672.0}, {"date": "2025-10-29", "close": 62.83, "volume": 1245809.0}, {"date": "2025-10-30", "close": 62.42, "volume": 2116951.0}, {"date": "2025-10-31", "close": 62.17, "volume": 1725663.0}, {"date": "2025-11-03", "close": 62.145, "volume": 808739.0}, {"date": "2025-11-04", "close": 61.42, "volume": 858896.0}, {"date": "2025-11-05", "close": 61.93, "volume": 1281704.0}, {"date": "2025-11-06", "close": 61.55, "volume": 1607039.0}, {"date": "2025-11-07", "close": 61.77, "volume": 1358766.0}, {"date": "2025-11-10", "close": 62.54, "volume": 785218.0}, {"date": "2025-11-11", "close": 63.09, "volume": 961500.0}, {"date": "2025-11-12", "close": 63.76, "volume": 2800855.0}, {"date": "2025-11-13", "close": 63.34, "volume": 2820858.0}, {"date": "2025-11-14", "close": 62.79, "volume": 1317642.0}, {"date": "2025-11-17", "close": 61.84, "volume": 946685.0}, {"date": "2025-11-18", "close": 61.07, "volume": 1987026.0}, {"date": "2025-11-19", "close": 60.95, "volume": 1990470.0}, {"date": "2025-11-20", "close": 60.08, "volume": 2075110.0}, {"date": "2025-11-21", "close": 60.78, "volume": 2288348.0}, {"date": "2025-11-24", "close": 60.7, "volume": 1405455.0}, {"date": "2025-11-25", "close": 61.76, "volume": 1299493.0}, {"date": "2025-11-26", "close": 62.42, "volume": 1034531.0}, {"date": "2025-11-28", "close": 62.66, "volume": 648521.0}, {"date": "2025-12-01", "close": 62.58, "volume": 1206977.0}, {"date": "2025-12-02", "close": 62.95, "volume": 1791123.0}, {"date": "2025-12-03", "close": 63.38, "volume": 1319948.0}, {"date": "2025-12-04", "close": 63.35, "volume": 1032488.0}, {"date": "2025-12-05", "close": 63.34, "volume": 1152588.0}, {"date": "2025-12-08", "close": 63.38, "volume": 1039834.0}, {"date": "2025-12-09", "close": 63.21, "volume": 1712278.0}, {"date": "2025-12-10", "close": 63.83, "volume": 1837698.0}, {"date": "2025-12-11", "close": 64.42, "volume": 1472594.0}, {"date": "2025-12-12", "close": 63.98, "volume": 1880998.0}, {"date": "2025-12-15", "close": 64.33, "volume": 1230742.0}, {"date": "2025-12-16", "close": 63.59, "volume": 1984985.0}, {"date": "2025-12-17", "close": 63.01, "volume": 1949356.0}, {"date": "2025-12-18", "close": 63.45, "volume": 1725055.0}, {"date": "2025-12-19", "close": 63.79, "volume": 1772662.0}, {"date": "2025-12-22", "close": 63.97, "volume": 2356255.0}, {"date": "2025-12-23", "close": 64.1, "volume": 1510402.0}, {"date": "2025-12-24", "close": 64.2, "volume": 595424.0}, {"date": "2025-12-26", "close": 64.33, "volume": 561071.0}, {"date": "2025-12-29", "close": 64.1, "volume": 1051394.0}, {"date": "2025-12-30", "close": 64.42, "volume": 1400039.0}, {"date": "2025-12-31", "close": 64.1, "volume": 1308582.0}, {"date": "2026-01-02", "close": 65.01, "volume": 4330859.0}, {"date": "2026-01-05", "close": 65.55, "volume": 1439876.0}, {"date": "2026-01-06", "close": 65.64, "volume": 1761251.0}, {"date": "2026-01-07", "close": 65.47, "volume": 1324479.0}, {"date": "2026-01-08", "close": 65.46, "volume": 1281862.0}, {"date": "2026-01-09", "close": 65.93, "volume": 1322847.0}, {"date": "2026-01-12", "close": 66.34, "volume": 884342.0}, {"date": "2026-01-13", "close": 66.07, "volume": 1616233.0}, {"date": "2026-01-14", "close": 66.08, "volume": 2464720.0}, {"date": "2026-01-15", "close": 65.92, "volume": 1304748.0}, {"date": "2026-01-16", "close": 66.06, "volume": 1552897.0}, {"date": "2026-01-20", "close": 64.93, "volume": 2472770.0}, {"date": "2026-01-21", "close": 65.66, "volume": 2793650.0}, {"date": "2026-01-22", "close": 66.04, "volume": 1516920.0}, {"date": "2026-01-23", "close": 66.47, "volume": 1507994.0}, {"date": "2026-01-26", "close": 66.95, "volume": 908281.0}, {"date": "2026-01-27", "close": 68.0, "volume": 1641154.0}, {"date": "2026-01-28", "close": 67.17, "volume": 2010989.0}, {"date": "2026-01-29", "close": 67.21, "volume": 2083927.0}, {"date": "2026-01-30", "close": 66.66, "volume": 3621416.0}, {"date": "2026-02-02", "close": 67.27, "volume": 1788110.0}, {"date": "2026-02-03", "close": 67.07, "volume": 2116722.0}, {"date": "2026-02-04", "close": 66.88, "volume": 3123271.0}, {"date": "2026-02-05", "close": 66.16, "volume": 1360200.0}, {"date": "2026-02-06", "close": 67.35, "volume": 1796391.0}, {"date": "2026-02-09", "close": 68.39, "volume": 1177259.0}, {"date": "2026-02-10", "close": 68.2, "volume": 2106279.0}, {"date": "2026-02-11", "close": 68.26, "volume": 1807999.0}, {"date": "2026-02-12", "close": 67.63, "volume": 1770211.0}, {"date": "2026-02-13", "close": 67.37, "volume": 1915927.0}, {"date": "2026-02-17", "close": 67.88, "volume": 1783307.0}, {"date": "2026-02-18", "close": 68.12, "volume": 909543.0}, {"date": "2026-02-19", "close": 67.81, "volume": 1018955.0}, {"date": "2026-02-20", "close": 68.68, "volume": 1870485.0}, {"date": "2026-02-23", "close": 68.43, "volume": 1154280.0}, {"date": "2026-02-24", "close": 68.54, "volume": 1329110.0}, {"date": "2026-02-25", "close": 69.23, "volume": 956575.0}, {"date": "2026-02-26", "close": 69.06, "volume": 1483244.0}, {"date": "2026-02-27", "close": 68.58, "volume": 1945243.0}, {"date": "2026-03-02", "close": 66.805, "volume": 2174013.0}, {"date": "2026-03-03", "close": 64.53, "volume": 5691446.0}, {"date": "2026-03-04", "close": 65.33, "volume": 2076651.0}, {"date": "2026-03-05", "close": 63.96, "volume": 2520146.0}, {"date": "2026-03-06", "close": 63.31, "volume": 3505514.0}, {"date": "2026-03-09", "close": 63.87, "volume": 4676447.0}, {"date": "2026-03-10", "close": 64.04, "volume": 2626970.0}, {"date": "2026-03-11", "close": 64.04, "volume": 1970738.0}, {"date": "2026-03-12", "close": 62.99, "volume": 2333692.0}, {"date": "2026-03-13", "close": 62.17, "volume": 2552682.0}, {"date": "2026-03-16", "close": 63.21, "volume": 1466470.0}, {"date": "2026-03-17", "close": 63.53, "volume": 1915462.0}, {"date": "2026-03-18", "close": 62.39, "volume": 1544483.0}, {"date": "2026-03-19", "close": 62.41, "volume": 2782681.0}, {"date": "2026-03-20", "close": 60.19, "volume": 6318502.0}, {"date": "2026-03-23", "close": 61.9, "volume": 4866491.0}, {"date": "2026-03-24", "close": 61.525, "volume": 2542824.0}, {"date": "2026-03-25", "close": 62.28, "volume": 3201074.0}, {"date": "2026-03-26", "close": 60.99, "volume": 2819489.0}, {"date": "2026-03-27", "close": 60.25, "volume": 1967923.0}, {"date": "2026-03-30", "close": 60.35, "volume": 1687500.0}, {"date": "2026-03-31", "close": 62.64, "volume": 4507717.0}, {"date": "2026-04-01", "close": 63.52, "volume": 3346257.0}, {"date": "2026-04-02", "close": 63.11, "volume": 2502296.0}, {"date": "2026-04-06", "close": 63.57, "volume": 1672980.0}, {"date": "2026-04-07", "close": 63.49, "volume": 2715739.0}, {"date": "2026-04-08", "close": 66.26, "volume": 2839607.0}, {"date": "2026-04-09", "close": 66.35, "volume": 1139459.0}, {"date": "2026-04-10", "close": 66.6, "volume": 978283.0}, {"date": "2026-04-13", "close": 67.08, "volume": 1213195.0}, {"date": "2026-04-14", "close": 67.7, "volume": 1035599.0}, {"date": "2026-04-15", "close": 67.42, "volume": 1567584.0}, {"date": "2026-04-16", "close": 67.04, "volume": 883892.0}, {"date": "2026-04-17", "close": 68.22, "volume": 1993510.0}, {"date": "2026-04-20", "close": 67.95, "volume": 1078059.0}, {"date": "2026-04-21", "close": 66.47, "volume": 1632083.0}, {"date": "2026-04-22", "close": 66.56, "volume": 1829059.0}, {"date": "2026-04-23", "close": 65.96, "volume": 2422578.0}, {"date": "2026-04-24", "close": 66.51, "volume": 950545.0}, {"date": "2026-04-27", "close": 66.15, "volume": 874656.0}, {"date": "2026-04-28", "close": 65.81, "volume": 1290101.0}, {"date": "2026-04-29", "close": 65.16, "volume": 981590.0}, {"date": "2026-04-30", "close": 66.62, "volume": 1423436.0}, {"date": "2026-05-01", "close": 66.69, "volume": 1818155.0}, {"date": "2026-05-04", "close": 65.12, "volume": 2472908.0}, {"date": "2026-05-05", "close": 66.59, "volume": 1366465.0}, {"date": "2026-05-06", "close": 68.72, "volume": 2045298.0}, {"date": "2026-05-07", "close": 67.2, "volume": 1977199.0}, {"date": "2026-05-08", "close": 67.855, "volume": 828313.0}, {"date": "2026-05-11", "close": 67.61, "volume": 1258042.0}, {"date": "2026-05-12", "close": 66.78, "volume": 1340237.0}, {"date": "2026-05-13", "close": 67.26, "volume": 2453790.0}, {"date": "2026-05-14", "close": 67.29, "volume": 894718.0}, {"date": "2026-05-15", "close": 65.94, "volume": 2927581.0}, {"date": "2026-05-18", "close": 66.77, "volume": 1060447.0}, {"date": "2026-05-19", "close": 66.21, "volume": 991524.0}, {"date": "2026-05-20", "close": 67.83, "volume": 1380207.0}, {"date": "2026-05-21", "close": 68.27, "volume": 1478740.0}, {"date": "2026-05-22", "close": 68.01, "volume": 939451.0}, {"date": "2026-05-26", "close": 69.16, "volume": 1731801.0}, {"date": "2026-05-27", "close": 68.99, "volume": 949924.0}, {"date": "2026-05-28", "close": 68.8, "volume": 1092606.0}, {"date": "2026-05-29", "close": 68.78, "volume": 1632691.0}, {"date": "2026-06-01", "close": 68.84, "volume": 1144079.0}, {"date": "2026-06-02", "close": 69.34, "volume": 793342.0}, {"date": "2026-06-03", "close": 68.55, "volume": 1023135.0}, {"date": "2026-06-04", "close": 69.31, "volume": 889161.0}, {"date": "2026-06-05", "close": 67.63, "volume": 1078402.0}, {"date": "2026-06-08", "close": 68.08, "volume": 788873.0}, {"date": "2026-06-09", "close": 68.5, "volume": 1306826.0}, {"date": "2026-06-10", "close": 67.44, "volume": 1016755.0}, {"date": "2026-06-11", "close": 69.93, "volume": 1863519.0}, {"date": "2026-06-12", "close": 69.93, "volume": 1093146.0}, {"date": "2026-06-15", "close": 69.28, "volume": 2689742.0}, {"date": "2026-06-16", "close": 69.34, "volume": 656054.0}, {"date": "2026-06-17", "close": 68.97, "volume": 1426715.0}, {"date": "2026-06-18", "close": 69.31, "volume": 698494.0}, {"date": "2026-06-22", "close": 69.35, "volume": 606762.0}, {"date": "2026-06-23", "close": 67.99, "volume": 784991.0}, {"date": "2026-06-24", "close": 67.52, "volume": 1468811.0}, {"date": "2026-06-25", "close": 68.4, "volume": 754105.0}, {"date": "2026-06-26", "close": 67.74, "volume": 501534.0}, {"date": "2026-06-29", "close": 68.6, "volume": 441261.0}, {"date": "2026-06-30", "close": 69.5, "volume": 2042817.0}, {"date": "2026-07-01", "close": 68.35, "volume": 704362.0}, {"date": "2026-07-02", "close": 69.22, "volume": 1204105.0}, {"date": "2026-07-06", "close": 69.88, "volume": 988558.0}, {"date": "2026-07-07", "close": 68.84, "volume": 962626.0}, {"date": "2026-07-08", "close": 68.19, "volume": 726789.0}, {"date": "2026-07-09", "close": 68.51, "volume": 752870.0}, {"date": "2026-07-10", "close": 68.56, "volume": 466727.0}, {"date": "2026-07-13", "close": 67.9, "volume": 513685.0}, {"date": "2026-07-14", "close": 68.33, "volume": 542986.0}, {"date": "2026-07-15", "close": 68.76, "volume": 860337.0}, {"date": "2026-07-16", "close": 68.24, "volume": 692985.0}, {"date": "2026-07-17", "close": 67.97, "volume": 781833.0}, {"date": "2026-07-20", "close": 67.48, "volume": 1019115.0}, {"date": "2026-07-21", "close": 68.54, "volume": 801604.0}, {"date": "2026-07-22", "close": 68.82, "volume": 807640.0}, {"date": "2026-07-23", "close": 67.6, "volume": 1116726.0}, {"date": "2026-07-24", "close": 67.93, "volume": 864544.0}, {"date": "2026-07-27", "close": 68.26, "volume": 653441.0}, {"date": "2026-07-28", "close": 68.17, "volume": 892086.0}, {"date": "2026-07-29", "close": 67.71, "volume": 1017514.0}, {"date": "2026-07-30", "close": 69.65, "volume": 872366.0}, {"date": "2026-07-31", "close": 69.57, "volume": 1216820.0}, {"date": "2026-08-03", "close": 70.23, "volume": 626685.0}, {"date": "2026-08-04", "close": 71.1, "volume": 509364.0}, {"date": "2026-08-05", "close": 71.02, "volume": 476958.0}, {"date": "2026-08-06", "close": 71.03, "volume": 754980.0}, {"date": "2026-08-07", "close": 71.57, "volume": 581190.0}], "refreshing": true}