{"ticker": "FXI", "overview": {"name": "iShares China Large-Cap ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FXI", "has_prices": true, "as_of": "2026-10-09", "last": 34.24, "prev_close": 33.45, "change": 0.7899999999999991, "change_pct": 0.02361733931240655, "session_volume": 31522710.0, "vwap_5": 33.82695110845315, "vwap_20": 34.090867983602564, "vwap_60": 34.94927848904464, "vwap_250": 37.09589518591418, "high_52w": 40.91, "low_52w": 31.59, "avg_volume_20": 18085808.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-a6c73206244d439c8887e977b545b901-34", "src": "CONGRESS", "ticker": "FXI", "cik": "", "company": "iShares China Large-Cap ETF", "company_raw": "iShares China Large-Cap ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper offloads FXI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519504}, {"id": "SENATE-66e04e1d0b8e4619bfa46ff7b2ee8160-8", "src": "CONGRESS", "ticker": "FXI", "cik": "", "company": "iShares China Large-Cap ETF", "company_raw": "iShares Trust - iShares China Large-Cap ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper offloads FXI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/", "trade_date": "2020-07-09", "timestamp": "2020-07-09", "mins": 3323024}, {"id": "SENATE-5345c140beaa43faaf51d269c1ef9eff-8", "src": "CONGRESS", "ticker": "FXI", "cik": "", "company": "iShares China Large-Cap ETF", "company_raw": "iShares Trust - iShares China Large-Cap ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper offloads FXI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/", "trade_date": "2020-07-09", "timestamp": "2020-07-09", "mins": 3323024}, {"id": "SENATE-66e04e1d0b8e4619bfa46ff7b2ee8160-34", "src": "CONGRESS", "ticker": "FXI", "cik": "", "company": "iShares China Large-Cap ETF", "company_raw": "iShares Trust - iShares China Large-Cap ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper offloads FXI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/", "trade_date": "2020-07-07", "timestamp": "2020-07-07", "mins": 3325904}, {"id": "SENATE-5345c140beaa43faaf51d269c1ef9eff-34", "src": "CONGRESS", "ticker": "FXI", "cik": "", "company": "iShares China Large-Cap ETF", "company_raw": "iShares Trust - iShares China Large-Cap ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper offloads FXI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/", "trade_date": "2020-07-07", "timestamp": "2020-07-07", "mins": 3325904}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 5005.0, "net": -5005.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-01-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-07-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-07-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-07-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-07-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-01-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}}], "activity": [], "announcements": [], "performance": {"ticker": "FXI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 39.04, "volume": 20311380.0}, {"date": "2016-10-11", "close": 37.88, "volume": 26877480.0}, {"date": "2016-10-12", "close": 37.83, "volume": 16034050.0}, {"date": "2016-10-13", "close": 37.23, "volume": 26440790.0}, {"date": "2016-10-14", "close": 37.59, "volume": 20872330.0}, {"date": "2016-10-17", "close": 37.25, "volume": 13330810.0}, {"date": "2016-10-18", "close": 37.86, "volume": 15693690.0}, {"date": "2016-10-19", "close": 37.9, "volume": 9950899.0}, {"date": "2016-10-20", "close": 37.85, "volume": 8927109.0}, {"date": "2016-10-21", "close": 37.83, "volume": 9429032.0}, {"date": "2016-10-24", "close": 38.11, "volume": 9859674.0}, {"date": "2016-10-25", "close": 37.97, "volume": 10770850.0}, {"date": "2016-10-26", "close": 37.59, "volume": 13053840.0}, {"date": "2016-10-27", "close": 37.26, "volume": 14736950.0}, {"date": "2016-10-28", "close": 36.85, "volume": 24365350.0}, {"date": "2016-10-31", "close": 36.86, "volume": 11416990.0}, {"date": "2016-11-01", "close": 37.1, "volume": 24502700.0}, {"date": "2016-11-02", "close": 36.62, "volume": 24420350.0}, {"date": "2016-11-03", "close": 36.56, "volume": 15621300.0}, {"date": "2016-11-04", "close": 36.24, "volume": 19377720.0}, {"date": "2016-11-07", "close": 37.36, "volume": 24788260.0}, {"date": "2016-11-08", "close": 37.63, "volume": 23073020.0}, {"date": "2016-11-09", "close": 36.74, "volume": 48909340.0}, {"date": "2016-11-10", "close": 36.39, "volume": 46039230.0}, {"date": "2016-11-11", "close": 35.98, "volume": 28498630.0}, {"date": "2016-11-14", "close": 35.76, "volume": 26510200.0}, {"date": "2016-11-15", "close": 36.26, "volume": 24990900.0}, {"date": "2016-11-16", "close": 35.83, "volume": 19591370.0}, {"date": "2016-11-17", "close": 35.97, "volume": 14094450.0}, {"date": "2016-11-18", "close": 35.94, "volume": 13194430.0}, {"date": "2016-11-21", "close": 36.24, "volume": 11379130.0}, {"date": "2016-11-22", "close": 36.88, "volume": 14964150.0}, {"date": "2016-11-23", "close": 36.74, "volume": 12015140.0}, {"date": "2016-11-25", "close": 37.09, "volume": 8110130.0}, {"date": "2016-11-28", "close": 37.23, "volume": 15895200.0}, {"date": "2016-11-29", "close": 37.46, "volume": 15391860.0}, {"date": "2016-11-30", "close": 37.59, "volume": 16379890.0}, {"date": "2016-12-01", "close": 37.59, "volume": 14747740.0}, {"date": "2016-12-02", "close": 37.31, "volume": 12232240.0}, {"date": "2016-12-05", "close": 37.26, "volume": 11648880.0}, {"date": "2016-12-06", "close": 37.26, "volume": 13160240.0}, {"date": "2016-12-07", "close": 37.69, "volume": 16410520.0}, {"date": "2016-12-08", "close": 37.69, "volume": 17728770.0}, {"date": "2016-12-09", "close": 37.47, "volume": 12202910.0}, {"date": "2016-12-12", "close": 36.61, "volume": 28657590.0}, {"date": "2016-12-13", "close": 37.01, "volume": 23956440.0}, {"date": "2016-12-14", "close": 36.2, "volume": 32564620.0}, {"date": "2016-12-15", "close": 35.88, "volume": 26570810.0}, {"date": "2016-12-16", "close": 35.5, "volume": 30509520.0}, {"date": "2016-12-19", "close": 35.36, "volume": 20622540.0}, {"date": "2016-12-20", "close": 35.23, "volume": 14651480.0}, {"date": "2016-12-21", "close": 35.11, "volume": 19888040.0}, {"date": "2016-12-22", "close": 34.06, "volume": 22573960.0}, {"date": "2016-12-23", "close": 33.97, "volume": 14396350.0}, {"date": "2016-12-27", "close": 34.05, "volume": 11928030.0}, {"date": "2016-12-28", "close": 34.36, "volume": 15700470.0}, {"date": "2016-12-29", "close": 34.81, "volume": 17278170.0}, {"date": "2016-12-30", "close": 34.71, "volume": 12114750.0}, {"date": "2017-01-03", "close": 35.15, "volume": 19799560.0}, {"date": "2017-01-04", "close": 35.51, "volume": 42559070.0}, {"date": "2017-01-05", "close": 36.02, "volume": 24724100.0}, {"date": "2017-01-06", "close": 35.75, "volume": 17763630.0}, {"date": "2017-01-09", "close": 35.8, "volume": 9543138.0}, {"date": "2017-01-10", "close": 36.27, "volume": 30360680.0}, {"date": "2017-01-11", "close": 36.53, "volume": 22706710.0}, {"date": "2017-01-12", "close": 36.49, "volume": 12239140.0}, {"date": "2017-01-13", "close": 36.57, "volume": 11254320.0}, {"date": "2017-01-17", "close": 36.4, "volume": 11490510.0}, {"date": "2017-01-18", "close": 36.58, "volume": 16488250.0}, {"date": "2017-01-19", "close": 36.43, "volume": 15800680.0}, {"date": "2017-01-20", "close": 36.29, "volume": 19101920.0}, {"date": "2017-01-23", "close": 36.47, "volume": 16244590.0}, {"date": "2017-01-24", "close": 36.62, "volume": 11101490.0}, {"date": "2017-01-25", "close": 36.78, "volume": 12805240.0}, {"date": "2017-01-26", "close": 36.85, "volume": 19169420.0}, {"date": "2017-01-27", "close": 36.82, "volume": 11189610.0}, {"date": "2017-01-30", "close": 36.68, "volume": 8760114.0}, {"date": "2017-01-31", "close": 36.69, "volume": 13731160.0}, {"date": "2017-02-01", "close": 36.67, "volume": 11752740.0}, {"date": "2017-02-02", "close": 36.68, "volume": 10052040.0}, {"date": "2017-02-03", "close": 36.63, "volume": 16405930.0}, {"date": "2017-02-06", "close": 36.79, "volume": 17276920.0}, {"date": "2017-02-07", "close": 36.77, "volume": 15372260.0}, {"date": "2017-02-08", "close": 37.31, "volume": 23489420.0}, {"date": "2017-02-09", "close": 37.81, "volume": 21949990.0}, {"date": "2017-02-10", "close": 38.01, "volume": 14297460.0}, {"date": "2017-02-13", "close": 38.25, "volume": 27954580.0}, {"date": "2017-02-14", "close": 38.24, "volume": 16624520.0}, {"date": "2017-02-15", "close": 38.82, "volume": 19607860.0}, {"date": "2017-02-16", "close": 38.74, "volume": 10092880.0}, {"date": "2017-02-17", "close": 38.46, "volume": 10635360.0}, {"date": "2017-02-21", "close": 38.82, "volume": 11980720.0}, {"date": "2017-02-22", "close": 39.03, "volume": 11006080.0}, {"date": "2017-02-23", "close": 38.96, "volume": 16339170.0}, {"date": "2017-02-24", "close": 38.54, "volume": 15526630.0}, {"date": "2017-02-27", "close": 38.3, "volume": 11431810.0}, {"date": "2017-02-28", "close": 38.2, "volume": 16582080.0}, {"date": "2017-03-01", "close": 38.6, "volume": 14115180.0}, {"date": "2017-03-02", "close": 37.77, "volume": 20424610.0}, {"date": "2017-03-03", "close": 37.87, "volume": 13350050.0}, {"date": "2017-03-06", "close": 37.84, "volume": 6366808.0}, {"date": "2017-03-07", "close": 37.96, "volume": 12533780.0}, {"date": "2017-03-08", "close": 37.91, "volume": 13543690.0}, {"date": "2017-03-09", "close": 37.47, "volume": 17461620.0}, {"date": "2017-03-10", "close": 37.65, "volume": 8777865.0}, {"date": "2017-03-13", "close": 38.26, "volume": 14385290.0}, {"date": "2017-03-14", "close": 38.14, "volume": 10282170.0}, {"date": "2017-03-15", "close": 38.79, "volume": 30616910.0}, {"date": "2017-03-16", "close": 39.34, "volume": 25059860.0}, {"date": "2017-03-17", "close": 39.14, "volume": 14698750.0}, {"date": "2017-03-20", "close": 39.6191, "volume": 19981380.0}, {"date": "2017-03-21", "close": 39.17, "volume": 27085820.0}, {"date": "2017-03-22", "close": 39.29, "volume": 20418540.0}, {"date": "2017-03-23", "close": 39.24, "volume": 11176300.0}, {"date": "2017-03-24", "close": 39.25, "volume": 10557230.0}, {"date": "2017-03-27", "close": 39.06, "volume": 14420070.0}, {"date": "2017-03-28", "close": 39.23, "volume": 13558760.0}, {"date": "2017-03-29", "close": 39.09, "volume": 11734670.0}, {"date": "2017-03-30", "close": 38.8, "volume": 17012420.0}, {"date": "2017-03-31", "close": 38.49, "volume": 14143540.0}, {"date": "2017-04-03", "close": 38.72, "volume": 19490050.0}, {"date": "2017-04-04", "close": 38.82, "volume": 9468906.0}, {"date": "2017-04-05", "close": 38.9, "volume": 18791310.0}, {"date": "2017-04-06", "close": 38.72, "volume": 12316600.0}, {"date": "2017-04-07", "close": 38.74, "volume": 12322190.0}, {"date": "2017-04-10", "close": 38.51, "volume": 11114030.0}, {"date": "2017-04-11", "close": 38.32, "volume": 12959680.0}, {"date": "2017-04-12", "close": 38.36, "volume": 10996870.0}, {"date": "2017-04-13", "close": 38.26, "volume": 9644217.0}, {"date": "2017-04-17", "close": 38.46, "volume": 9882734.0}, {"date": "2017-04-18", "close": 37.8, "volume": 21900260.0}, {"date": "2017-04-19", "close": 37.58, "volume": 16345900.0}, {"date": "2017-04-20", "close": 38.08, "volume": 17473160.0}, {"date": "2017-04-21", "close": 37.96, "volume": 12352060.0}, {"date": "2017-04-24", "close": 38.17, "volume": 16189990.0}, {"date": "2017-04-25", "close": 38.68, "volume": 19602190.0}, {"date": "2017-04-26", "close": 38.7, "volume": 12783890.0}, {"date": "2017-04-27", "close": 38.54, "volume": 10982920.0}, {"date": "2017-04-28", "close": 38.53, "volume": 9083995.0}, {"date": "2017-05-01", "close": 38.6, "volume": 8403592.0}, {"date": "2017-05-02", "close": 38.47, "volume": 14173870.0}, {"date": "2017-05-03", "close": 38.29, "volume": 13641360.0}, {"date": "2017-05-04", "close": 37.75, "volume": 31288030.0}, {"date": "2017-05-05", "close": 37.77, "volume": 17211390.0}, {"date": "2017-05-08", "close": 37.65, "volume": 10600510.0}, {"date": "2017-05-09", "close": 38.3, "volume": 26547440.0}, {"date": "2017-05-10", "close": 38.68, "volume": 14479490.0}, {"date": "2017-05-11", "close": 38.65, "volume": 12279690.0}, {"date": "2017-05-12", "close": 39.06, "volume": 21065840.0}, {"date": "2017-05-15", "close": 39.57, "volume": 25140220.0}, {"date": "2017-05-16", "close": 39.48, "volume": 18316880.0}, {"date": "2017-05-17", "close": 38.92, "volume": 24697690.0}, {"date": "2017-05-18", "close": 39.04, "volume": 16276080.0}, {"date": "2017-05-19", "close": 39.44, "volume": 17468560.0}, {"date": "2017-05-22", "close": 39.63, "volume": 11968950.0}, {"date": "2017-05-23", "close": 39.58, "volume": 10345160.0}, {"date": "2017-05-24", "close": 39.59, "volume": 10371210.0}, {"date": "2017-05-25", "close": 40.24, "volume": 16892050.0}, {"date": "2017-05-26", "close": 40.23, "volume": 8001853.0}, {"date": "2017-05-30", "close": 40.35, "volume": 7431240.0}, {"date": "2017-05-31", "close": 40.14, "volume": 11634650.0}, {"date": "2017-06-01", "close": 40.5, "volume": 12788500.0}, {"date": "2017-06-02", "close": 40.52, "volume": 8567276.0}, {"date": "2017-06-05", "close": 40.29, "volume": 8676194.0}, {"date": "2017-06-06", "close": 40.55, "volume": 9516820.0}, {"date": "2017-06-07", "close": 40.42, "volume": 12541320.0}, {"date": "2017-06-08", "close": 40.6, "volume": 14290490.0}, {"date": "2017-06-09", "close": 40.24, "volume": 18812710.0}, {"date": "2017-06-12", "close": 39.88, "volume": 19774430.0}, {"date": "2017-06-13", "close": 40.11, "volume": 13999500.0}, {"date": "2017-06-14", "close": 39.93, "volume": 16006180.0}, {"date": "2017-06-15", "close": 39.47, "volume": 19571320.0}, {"date": "2017-06-16", "close": 39.58, "volume": 15349410.0}, {"date": "2017-06-19", "close": 40.14, "volume": 22352480.0}, {"date": "2017-06-20", "close": 39.52, "volume": 14840710.0}, {"date": "2017-06-21", "close": 39.48, "volume": 15592610.0}, {"date": "2017-06-22", "close": 39.74, "volume": 12203660.0}, {"date": "2017-06-23", "close": 39.77, "volume": 11979540.0}, {"date": "2017-06-26", "close": 40.23, "volume": 14790360.0}, {"date": "2017-06-27", "close": 39.83, "volume": 13550870.0}, {"date": "2017-06-28", "close": 40.03, "volume": 10066690.0}, {"date": "2017-06-29", "close": 39.62, "volume": 20701860.0}, {"date": "2017-06-30", "close": 39.71, "volume": 14913890.0}, {"date": "2017-07-03", "close": 40.12, "volume": 9279890.0}, {"date": "2017-07-05", "close": 39.96, "volume": 13577140.0}, {"date": "2017-07-06", "close": 39.5, "volume": 14944170.0}, {"date": "2017-07-07", "close": 39.48, "volume": 9304312.0}, {"date": "2017-07-10", "close": 39.55, "volume": 6867841.0}, {"date": "2017-07-11", "close": 40.3, "volume": 19776220.0}, {"date": "2017-07-12", "close": 41.15, "volume": 26406960.0}, {"date": "2017-07-13", "close": 41.25, "volume": 11607770.0}, {"date": "2017-07-14", "close": 41.89, "volume": 19827780.0}, {"date": "2017-07-17", "close": 41.72, "volume": 13113970.0}, {"date": "2017-07-18", "close": 41.66, "volume": 11065330.0}, {"date": "2017-07-19", "close": 42.17, "volume": 9423867.0}, {"date": "2017-07-20", "close": 42.08, "volume": 9282165.0}, {"date": "2017-07-21", "close": 42.04, "volume": 5963343.0}, {"date": "2017-07-24", "close": 42.19, "volume": 9355972.0}, {"date": "2017-07-25", "close": 42.1, "volume": 8485884.0}, {"date": "2017-07-26", "close": 42.52, "volume": 15950800.0}, {"date": "2017-07-27", "close": 42.37, "volume": 12416420.0}, {"date": "2017-07-28", "close": 42.42, "volume": 10639190.0}, {"date": "2017-07-31", "close": 42.54, "volume": 8874472.0}, {"date": "2017-08-01", "close": 43.03, "volume": 13283720.0}, {"date": "2017-08-02", "close": 42.92, "volume": 15039260.0}, {"date": "2017-08-03", "close": 42.85, "volume": 9678295.0}, {"date": "2017-08-04", "close": 42.84, "volume": 6915059.0}, {"date": "2017-08-07", "close": 43.0, "volume": 5443053.0}, {"date": "2017-08-08", "close": 43.31, "volume": 9746720.0}, {"date": "2017-08-09", "close": 42.97, "volume": 8046722.0}, {"date": "2017-08-10", "close": 41.74, "volume": 27961840.0}, {"date": "2017-08-11", "close": 41.81, "volume": 14693050.0}, {"date": "2017-08-14", "close": 42.18, "volume": 12491820.0}, {"date": "2017-08-15", "close": 42.08, "volume": 7722959.0}, {"date": "2017-08-16", "close": 42.72, "volume": 14537790.0}, {"date": "2017-08-17", "close": 41.92, "volume": 18728720.0}, {"date": "2017-08-18", "close": 42.01, "volume": 17464530.0}, {"date": "2017-08-21", "close": 42.48, "volume": 13150220.0}, {"date": "2017-08-22", "close": 43.13, "volume": 16046480.0}, {"date": "2017-08-23", "close": 43.35, "volume": 11180460.0}, {"date": "2017-08-24", "close": 43.51, "volume": 9634118.0}, {"date": "2017-08-25", "close": 44.21, "volume": 12501060.0}, {"date": "2017-08-28", "close": 44.23, "volume": 7998078.0}, {"date": "2017-08-29", "close": 44.27, "volume": 9511922.0}, {"date": "2017-08-30", "close": 44.27, "volume": 6990377.0}, {"date": "2017-08-31", "close": 44.24, "volume": 8876004.0}, {"date": "2017-09-01", "close": 44.26, "volume": 8502545.0}, {"date": "2017-09-05", "close": 43.65, "volume": 12807950.0}, {"date": "2017-09-06", "close": 43.83, "volume": 8349457.0}, {"date": "2017-09-07", "close": 43.97, "volume": 7032634.0}, {"date": "2017-09-08", "close": 43.79, "volume": 8018856.0}, {"date": "2017-09-11", "close": 44.53, "volume": 10590440.0}, {"date": "2017-09-12", "close": 44.39, "volume": 8050569.0}, {"date": "2017-09-13", "close": 44.08, "volume": 12223150.0}, {"date": "2017-09-14", "close": 44.01, "volume": 8463305.0}, {"date": "2017-09-15", "close": 44.34, "volume": 15142030.0}, {"date": "2017-09-18", "close": 44.82, "volume": 10424770.0}, {"date": "2017-09-19", "close": 44.88, "volume": 10578950.0}, {"date": "2017-09-20", "close": 44.96, "volume": 14036360.0}, {"date": "2017-09-21", "close": 45.07, "volume": 9855689.0}, {"date": "2017-09-22", "close": 44.58, "volume": 9637029.0}, {"date": "2017-09-25", "close": 43.39, "volume": 22701090.0}, {"date": "2017-09-26", "close": 43.74, "volume": 13819120.0}, {"date": "2017-09-27", "close": 43.9, "volume": 13425890.0}, {"date": "2017-09-28", "close": 43.53, "volume": 11649480.0}, {"date": "2017-09-29", "close": 44.04, "volume": 14519140.0}, {"date": "2017-10-02", "close": 44.18, "volume": 14422070.0}, {"date": "2017-10-03", "close": 45.53, "volume": 20215140.0}, {"date": "2017-10-04", "close": 45.64, "volume": 9561913.0}, {"date": "2017-10-05", "close": 46.37, "volume": 15717410.0}, {"date": "2017-10-06", "close": 45.82, "volume": 13133210.0}, {"date": "2017-10-09", "close": 45.63, "volume": 8151226.0}, {"date": "2017-10-10", "close": 46.03, "volume": 11875520.0}, {"date": "2017-10-11", "close": 45.85, "volume": 11028520.0}, {"date": "2017-10-12", "close": 45.87, "volume": 9086259.0}, {"date": "2017-10-13", "close": 46.23, "volume": 10270210.0}, {"date": "2017-10-16", "close": 46.3, "volume": 9567155.0}, {"date": "2017-10-17", "close": 46.02, "volume": 8632664.0}, {"date": "2017-10-18", "close": 46.47, "volume": 9757546.0}, {"date": "2017-10-19", "close": 45.56, "volume": 14566400.0}, {"date": "2017-10-20", "close": 46.14, "volume": 20456150.0}, {"date": "2017-10-23", "close": 45.61, "volume": 8990832.0}, {"date": "2017-10-24", "close": 45.63, "volume": 6841032.0}, {"date": "2017-10-25", "close": 45.7, "volume": 16762100.0}, {"date": "2017-10-26", "close": 45.67, "volume": 13029420.0}, {"date": "2017-10-27", "close": 46.49, "volume": 18430090.0}, {"date": "2017-10-30", "close": 45.77, "volume": 10827070.0}, {"date": "2017-10-31", "close": 45.93, "volume": 9119645.0}, {"date": "2017-11-01", "close": 46.23, "volume": 11074970.0}, {"date": "2017-11-02", "close": 46.45, "volume": 10012800.0}, {"date": "2017-11-03", "close": 46.28, "volume": 7551383.0}, {"date": "2017-11-06", "close": 46.45, "volume": 6753967.0}, {"date": "2017-11-07", "close": 46.72, "volume": 8287914.0}, {"date": "2017-11-08", "close": 46.79, "volume": 6695814.0}, {"date": "2017-11-09", "close": 46.84, "volume": 17161450.0}, {"date": "2017-11-10", "close": 47.12, "volume": 11132190.0}, {"date": "2017-11-13", "close": 46.96, "volume": 5657827.0}, {"date": "2017-11-14", "close": 46.42, "volume": 11235920.0}, {"date": "2017-11-15", "close": 45.85, "volume": 15792350.0}, {"date": "2017-11-16", "close": 46.71, "volume": 14690620.0}, {"date": "2017-11-17", "close": 46.49, "volume": 16067920.0}, {"date": "2017-11-20", "close": 46.97, "volume": 15238380.0}, {"date": "2017-11-21", "close": 48.23, "volume": 15363730.0}, {"date": "2017-11-22", "close": 48.32, "volume": 11919560.0}, {"date": "2017-11-24", "close": 47.94, "volume": 8620290.0}, {"date": "2017-11-27", "close": 47.17, "volume": 16618820.0}, {"date": "2017-11-28", "close": 47.56, "volume": 18360050.0}, {"date": "2017-11-29", "close": 46.63, "volume": 19229710.0}, {"date": "2017-11-30", "close": 46.17, "volume": 16466510.0}, {"date": "2017-12-01", "close": 45.81, "volume": 19688100.0}, {"date": "2017-12-04", "close": 45.85, "volume": 11230940.0}, {"date": "2017-12-05", "close": 45.88, "volume": 13160670.0}, {"date": "2017-12-06", "close": 44.86, "volume": 20419830.0}, {"date": "2017-12-07", "close": 44.79, "volume": 11554400.0}, {"date": "2017-12-08", "close": 45.54, "volume": 17972630.0}, {"date": "2017-12-11", "close": 45.93, "volume": 9184760.0}, {"date": "2017-12-12", "close": 45.45, "volume": 13611840.0}, {"date": "2017-12-13", "close": 46.44, "volume": 19505720.0}, {"date": "2017-12-14", "close": 46.01, "volume": 14158510.0}, {"date": "2017-12-15", "close": 45.75, "volume": 19572800.0}, {"date": "2017-12-18", "close": 45.98, "volume": 10265080.0}, {"date": "2017-12-19", "close": 45.88, "volume": 12220200.0}, {"date": "2017-12-20", "close": 45.76, "volume": 8882925.0}, {"date": "2017-12-21", "close": 45.71, "volume": 14701630.0}, {"date": "2017-12-22", "close": 45.98, "volume": 6126972.0}, {"date": "2017-12-26", "close": 45.98, "volume": 6279226.0}, {"date": "2017-12-27", "close": 45.69, "volume": 6717655.0}, {"date": "2017-12-28", "close": 46.07, "volume": 8987806.0}, {"date": "2017-12-29", "close": 46.17, "volume": 7803252.0}, {"date": "2018-01-02", "close": 47.77, "volume": 14290150.0}, {"date": "2018-01-03", "close": 48.18, "volume": 13556340.0}, {"date": "2018-01-04", "close": 48.34, "volume": 11832270.0}, {"date": "2018-01-05", "close": 48.54, "volume": 8112470.0}, {"date": "2018-01-08", "close": 48.71, "volume": 7095118.0}, {"date": "2018-01-09", "close": 48.57, "volume": 13166550.0}, {"date": "2018-01-10", "close": 48.62, "volume": 13532300.0}, {"date": "2018-01-11", "close": 48.96, "volume": 8336077.0}, {"date": "2018-01-12", "close": 49.79, "volume": 17120880.0}, {"date": "2018-01-16", "close": 49.8, "volume": 16052610.0}, {"date": "2018-01-17", "close": 50.72, "volume": 16127550.0}, {"date": "2018-01-18", "close": 51.07, "volume": 13353160.0}, {"date": "2018-01-19", "close": 51.92, "volume": 17865770.0}, {"date": "2018-01-22", "close": 52.21, "volume": 12913430.0}, {"date": "2018-01-23", "close": 53.03, "volume": 21380560.0}, {"date": "2018-01-24", "close": 53.35, "volume": 21686530.0}, {"date": "2018-01-25", "close": 52.64, "volume": 19098500.0}, {"date": "2018-01-26", "close": 54.0, "volume": 22540000.0}, {"date": "2018-01-29", "close": 52.85, "volume": 21337730.0}, {"date": "2018-01-30", "close": 51.98, "volume": 22685840.0}, {"date": "2018-01-31", "close": 52.67, "volume": 20027910.0}, {"date": "2018-02-01", "close": 51.91, "volume": 20077170.0}, {"date": "2018-02-02", "close": 51.07, "volume": 31570230.0}, {"date": "2018-02-05", "close": 49.88, "volume": 59636610.0}, {"date": "2018-02-06", "close": 50.77, "volume": 75744520.0}, {"date": "2018-02-07", "close": 48.06, "volume": 52685680.0}, {"date": "2018-02-08", "close": 46.05, "volume": 56705800.0}, {"date": "2018-02-09", "close": 46.12, "volume": 50831740.0}, {"date": "2018-02-12", "close": 46.69, "volume": 29445940.0}, {"date": "2018-02-13", "close": 46.69, "volume": 18770490.0}, {"date": "2018-02-14", "close": 48.11, "volume": 33364700.0}, {"date": "2018-02-15", "close": 49.36, "volume": 30228000.0}, {"date": "2018-02-16", "close": 49.37, "volume": 22746850.0}, {"date": "2018-02-20", "close": 48.37, "volume": 26475610.0}, {"date": "2018-02-21", "close": 49.08, "volume": 24292060.0}, {"date": "2018-02-22", "close": 48.78, "volume": 19719230.0}, {"date": "2018-02-23", "close": 49.7, "volume": 12658830.0}, {"date": "2018-02-26", "close": 50.34, "volume": 14402220.0}, {"date": "2018-02-27", "close": 48.2, "volume": 33988090.0}, {"date": "2018-02-28", "close": 47.22, "volume": 28170610.0}, {"date": "2018-03-01", "close": 47.26, "volume": 40816330.0}, {"date": "2018-03-02", "close": 47.26, "volume": 25770030.0}, {"date": "2018-03-05", "close": 47.25, "volume": 27690440.0}, {"date": "2018-03-06", "close": 47.62, "volume": 18762500.0}, {"date": "2018-03-07", "close": 47.5, "volume": 21611530.0}, {"date": "2018-03-08", "close": 47.68, "volume": 17840370.0}, {"date": "2018-03-09", "close": 49.01, "volume": 21868360.0}, {"date": "2018-03-12", "close": 49.12, "volume": 17269800.0}, {"date": "2018-03-13", "close": 48.43, "volume": 25050100.0}, {"date": "2018-03-14", "close": 48.71, "volume": 22766670.0}, {"date": "2018-03-15", "close": 49.01, "volume": 21360960.0}, {"date": "2018-03-16", "close": 49.19, "volume": 19484380.0}, {"date": "2018-03-19", "close": 48.57, "volume": 23984780.0}, {"date": "2018-03-20", "close": 49.23, "volume": 20302410.0}, {"date": "2018-03-21", "close": 49.0, "volume": 23875100.0}, {"date": "2018-03-22", "close": 47.12, "volume": 43078650.0}, {"date": "2018-03-23", "close": 45.97, "volume": 45993010.0}, {"date": "2018-03-26", "close": 47.74, "volume": 37098830.0}, {"date": "2018-03-27", "close": 47.06, "volume": 29273530.0}, {"date": "2018-03-28", "close": 46.65, "volume": 27992150.0}, {"date": "2018-03-29", "close": 47.24, "volume": 25105950.0}, {"date": "2018-04-02", "close": 46.21, "volume": 30454550.0}, {"date": "2018-04-03", "close": 46.93, "volume": 25913080.0}, {"date": "2018-04-04", "close": 46.89, "volume": 29036030.0}, {"date": "2018-04-05", "close": 46.99, "volume": 18006430.0}, {"date": "2018-04-06", "close": 45.97, "volume": 32102100.0}, {"date": "2018-04-09", "close": 46.53, "volume": 27122850.0}, {"date": "2018-04-10", "close": 48.0, "volume": 28388450.0}, {"date": "2018-04-11", "close": 48.06, "volume": 20761310.0}, {"date": "2018-04-12", "close": 48.24, "volume": 15856290.0}, {"date": "2018-04-13", "close": 47.6, "volume": 20740720.0}, {"date": "2018-04-16", "close": 47.01, "volume": 19320700.0}, {"date": "2018-04-17", "close": 47.03, "volume": 20758070.0}, {"date": "2018-04-18", "close": 46.92, "volume": 25366850.0}, {"date": "2018-04-19", "close": 47.08, "volume": 30349750.0}, {"date": "2018-04-20", "close": 46.42, "volume": 22290630.0}, {"date": "2018-04-23", "close": 46.39, "volume": 12030040.0}, {"date": "2018-04-24", "close": 46.97, "volume": 38221140.0}, {"date": "2018-04-25", "close": 46.58, "volume": 26896480.0}, {"date": "2018-04-26", "close": 46.79, "volume": 22047130.0}, {"date": "2018-04-27", "close": 46.87, "volume": 13885970.0}, {"date": "2018-04-30", "close": 46.93, "volume": 21743870.0}, {"date": "2018-05-01", "close": 46.88, "volume": 25586480.0}, {"date": "2018-05-02", "close": 46.75, "volume": 17749580.0}, {"date": "2018-05-03", "close": 46.45, "volume": 33630430.0}, {"date": "2018-05-04", "close": 46.54, "volume": 21876660.0}, {"date": "2018-05-07", "close": 46.29, "volume": 13755170.0}, {"date": "2018-05-08", "close": 46.97, "volume": 20071200.0}, {"date": "2018-05-09", "close": 47.42, "volume": 25205660.0}, {"date": "2018-05-10", "close": 48.02, "volume": 28428220.0}, {"date": "2018-05-11", "close": 48.16, "volume": 24765250.0}, {"date": "2018-05-14", "close": 48.63, "volume": 17784590.0}, {"date": "2018-05-15", "close": 47.81, "volume": 21920130.0}, {"date": "2018-05-16", "close": 48.6, "volume": 18166930.0}, {"date": "2018-05-17", "close": 47.79, "volume": 17961530.0}, {"date": "2018-05-18", "close": 47.89, "volume": 12264280.0}, {"date": "2018-05-21", "close": 48.28, "volume": 11223520.0}, {"date": "2018-05-22", "close": 48.03, "volume": 15770120.0}, {"date": "2018-05-23", "close": 47.51, "volume": 18341770.0}, {"date": "2018-05-24", "close": 47.22, "volume": 14216630.0}, {"date": "2018-05-25", "close": 47.12, "volume": 10649870.0}, {"date": "2018-05-29", "close": 46.11, "volume": 30148270.0}, {"date": "2018-05-30", "close": 46.32, "volume": 17373840.0}, {"date": "2018-05-31", "close": 46.7, "volume": 19912300.0}, {"date": "2018-06-01", "close": 47.28, "volume": 23839130.0}, {"date": "2018-06-04", "close": 47.97, "volume": 13899340.0}, {"date": "2018-06-05", "close": 48.06, "volume": 10883980.0}, {"date": "2018-06-06", "close": 48.77, "volume": 15471970.0}, {"date": "2018-06-07", "close": 48.47, "volume": 21808570.0}, {"date": "2018-06-08", "close": 48.21, "volume": 15994150.0}, {"date": "2018-06-11", "close": 48.02, "volume": 13100040.0}, {"date": "2018-06-12", "close": 47.96, "volume": 15549500.0}, {"date": "2018-06-13", "close": 47.22, "volume": 26708740.0}, {"date": "2018-06-14", "close": 47.07, "volume": 17693080.0}, {"date": "2018-06-15", "close": 46.81, "volume": 26377200.0}, {"date": "2018-06-18", "close": 46.25, "volume": 27182980.0}, {"date": "2018-06-19", "close": 44.97, "volume": 30202450.0}, {"date": "2018-06-20", "close": 44.72, "volume": 16730390.0}, {"date": "2018-06-21", "close": 43.66, "volume": 34308140.0}, {"date": "2018-06-22", "close": 44.2, "volume": 18928410.0}, {"date": "2018-06-25", "close": 43.25, "volume": 39161490.0}, {"date": "2018-06-26", "close": 43.2, "volume": 23681150.0}, {"date": "2018-06-27", "close": 41.99, "volume": 35817550.0}, {"date": "2018-06-28", "close": 42.36, "volume": 26721160.0}, {"date": "2018-06-29", "close": 42.97, "volume": 29798830.0}, {"date": "2018-07-02", "close": 42.09, "volume": 29282120.0}, {"date": "2018-07-03", "close": 42.08, "volume": 12393500.0}, {"date": "2018-07-05", "close": 41.95, "volume": 22026880.0}, {"date": "2018-07-06", "close": 42.34, "volume": 22655310.0}, {"date": "2018-07-09", "close": 43.23, "volume": 20979500.0}, {"date": "2018-07-10", "close": 43.03, "volume": 20643300.0}, {"date": "2018-07-11", "close": 42.16, "volume": 21449390.0}, {"date": "2018-07-12", "close": 42.94, "volume": 23003130.0}, {"date": "2018-07-13", "close": 42.9, "volume": 16474190.0}, {"date": "2018-07-16", "close": 42.41, "volume": 14458660.0}, {"date": "2018-07-17", "close": 42.34, "volume": 14437490.0}, {"date": "2018-07-18", "close": 42.16, "volume": 19161030.0}, {"date": "2018-07-19", "close": 41.4, "volume": 33097970.0}, {"date": "2018-07-20", "close": 42.39, "volume": 29879610.0}, {"date": "2018-07-23", "close": 42.29, "volume": 13400860.0}, {"date": "2018-07-24", "close": 43.67, "volume": 43350030.0}, {"date": "2018-07-25", "close": 44.29, "volume": 25668210.0}, {"date": "2018-07-26", "close": 43.44, "volume": 22322260.0}, {"date": "2018-07-27", "close": 43.43, "volume": 15788660.0}, {"date": "2018-07-30", "close": 43.31, "volume": 9826477.0}, {"date": "2018-07-31", "close": 43.62, "volume": 30969930.0}, {"date": "2018-08-01", "close": 42.65, "volume": 28687480.0}, {"date": "2018-08-02", "close": 42.11, "volume": 30559280.0}, {"date": "2018-08-03", "close": 42.14, "volume": 18099250.0}, {"date": "2018-08-06", "close": 41.91, "volume": 13923460.0}, {"date": "2018-08-07", "close": 42.84, "volume": 22857000.0}, {"date": "2018-08-08", "close": 42.67, "volume": 15573440.0}, {"date": "2018-08-09", "close": 43.29, "volume": 22012870.0}, {"date": "2018-08-10", "close": 42.77, "volume": 29326950.0}, {"date": "2018-08-13", "close": 42.15, "volume": 20513210.0}, {"date": "2018-08-14", "close": 42.06, "volume": 27870010.0}, {"date": "2018-08-15", "close": 40.59, "volume": 54101540.0}, {"date": "2018-08-16", "close": 40.98, "volume": 33837990.0}, {"date": "2018-08-17", "close": 41.52, "volume": 51126120.0}, {"date": "2018-08-20", "close": 41.67, "volume": 22424390.0}, {"date": "2018-08-21", "close": 42.42, "volume": 29098790.0}, {"date": "2018-08-22", "close": 42.72, "volume": 18040980.0}, {"date": "2018-08-23", "close": 41.98, "volume": 37892120.0}, {"date": "2018-08-24", "close": 42.6, "volume": 24170630.0}, {"date": "2018-08-27", "close": 43.35, "volume": 28305700.0}, {"date": "2018-08-28", "close": 43.14, "volume": 20368790.0}, {"date": "2018-08-29", "close": 43.56, "volume": 17135720.0}, {"date": "2018-08-30", "close": 42.3, "volume": 43463940.0}, {"date": "2018-08-31", "close": 42.39, "volume": 28984550.0}, {"date": "2018-09-04", "close": 42.09, "volume": 22622520.0}, {"date": "2018-09-05", "close": 41.29, "volume": 26747110.0}, {"date": "2018-09-06", "close": 41.38, "volume": 20572570.0}, {"date": "2018-09-07", "close": 40.91, "volume": 25438910.0}, {"date": "2018-09-10", "close": 40.53, "volume": 15888660.0}, {"date": "2018-09-11", "close": 40.39, "volume": 31612400.0}, {"date": "2018-09-12", "close": 40.75, "volume": 60801930.0}, {"date": "2018-09-13", "close": 41.68, "volume": 55437510.0}, {"date": "2018-09-14", "close": 41.23, "volume": 45778090.0}, {"date": "2018-09-17", "close": 41.08, "volume": 32366400.0}, {"date": "2018-09-18", "close": 41.81, "volume": 22283350.0}, {"date": "2018-09-19", "close": 42.54, "volume": 27434220.0}, {"date": "2018-09-20", "close": 42.79, "volume": 31091760.0}, {"date": "2018-09-21", "close": 43.12, "volume": 51637750.0}, {"date": "2018-09-24", "close": 42.64, "volume": 24834370.0}, {"date": "2018-09-25", "close": 42.84, "volume": 19371670.0}, {"date": "2018-09-26", "close": 43.03, "volume": 25736930.0}, {"date": "2018-09-27", "close": 43.04, "volume": 26349720.0}, {"date": "2018-09-28", "close": 42.82, "volume": 20669180.0}, {"date": "2018-10-01", "close": 43.02, "volume": 18808740.0}, {"date": "2018-10-02", "close": 41.98, "volume": 35664260.0}, {"date": "2018-10-03", "close": 41.74, "volume": 20062870.0}, {"date": "2018-10-04", "close": 40.72, "volume": 53171480.0}, {"date": "2018-10-05", "close": 40.89, "volume": 26648940.0}, {"date": "2018-10-08", "close": 40.59, "volume": 23276320.0}, {"date": "2018-10-09", "close": 40.52, "volume": 23741080.0}, {"date": "2018-10-10", "close": 39.43, "volume": 45926970.0}, {"date": "2018-10-11", "close": 39.08, "volume": 77233290.0}, {"date": "2018-10-12", "close": 40.09, "volume": 48713820.0}, {"date": "2018-10-15", "close": 39.51, "volume": 24376020.0}, {"date": "2018-10-16", "close": 40.24, "volume": 30358000.0}, {"date": "2018-10-17", "close": 39.75, "volume": 24024830.0}, {"date": "2018-10-18", "close": 38.64, "volume": 42237950.0}, {"date": "2018-10-19", "close": 39.48, "volume": 38724750.0}, {"date": "2018-10-22", "close": 40.54, "volume": 32967930.0}, {"date": "2018-10-23", "close": 39.89, "volume": 51078550.0}, {"date": "2018-10-24", "close": 38.73, "volume": 31913110.0}, {"date": "2018-10-25", "close": 39.62, "volume": 33167960.0}, {"date": "2018-10-26", "close": 38.98, "volume": 51478660.0}, {"date": "2018-10-29", "close": 38.26, "volume": 36096760.0}, {"date": "2018-10-30", "close": 38.81, "volume": 33014000.0}, {"date": "2018-10-31", "close": 39.29, "volume": 27172480.0}, {"date": "2018-11-01", "close": 40.94, "volume": 68066980.0}, {"date": "2018-11-02", "close": 41.08, "volume": 49137080.0}, {"date": "2018-11-05", "close": 41.13, "volume": 23627530.0}, {"date": "2018-11-06", "close": 41.13, "volume": 18016030.0}, {"date": "2018-11-07", "close": 41.97, "volume": 38293150.0}, {"date": "2018-11-08", "close": 41.0, "volume": 36277810.0}, {"date": "2018-11-09", "close": 39.89, "volume": 47290260.0}, {"date": "2018-11-12", "close": 39.54, "volume": 22649400.0}, {"date": "2018-11-13", "close": 40.34, "volume": 48354120.0}, {"date": "2018-11-14", "close": 40.53, "volume": 40186090.0}, {"date": "2018-11-15", "close": 41.28, "volume": 62015200.0}, {"date": "2018-11-16", "close": 41.46, "volume": 47177220.0}, {"date": "2018-11-19", "close": 40.78, "volume": 32063060.0}, {"date": "2018-11-20", "close": 40.15, "volume": 31192020.0}, {"date": "2018-11-21", "close": 40.9, "volume": 32951010.0}, {"date": "2018-11-23", "close": 40.31, "volume": 23611900.0}, {"date": "2018-11-26", "close": 41.13, "volume": 32256670.0}, {"date": "2018-11-27", "close": 41.19, "volume": 23974050.0}, {"date": "2018-11-28", "close": 42.11, "volume": 58085290.0}, {"date": "2018-11-29", "close": 41.44, "volume": 51878580.0}, {"date": "2018-11-30", "close": 42.02, "volume": 44774860.0}, {"date": "2018-12-03", "close": 42.65, "volume": 62539790.0}, {"date": "2018-12-04", "close": 42.0, "volume": 51078510.0}, {"date": "2018-12-06", "close": 41.45, "volume": 59981920.0}, {"date": "2018-12-07", "close": 40.58, "volume": 51979920.0}, {"date": "2018-12-10", "close": 40.42, "volume": 41483200.0}, {"date": "2018-12-11", "close": 40.67, "volume": 33732100.0}, {"date": "2018-12-12", "close": 41.26, "volume": 43596100.0}, {"date": "2018-12-13", "close": 41.59, "volume": 31964130.0}, {"date": "2018-12-14", "close": 41.13, "volume": 39195100.0}, {"date": "2018-12-17", "close": 40.55, "volume": 48708080.0}, {"date": "2018-12-18", "close": 39.97, "volume": 31836620.0}, {"date": "2018-12-19", "close": 39.31, "volume": 60140040.0}, {"date": "2018-12-20", "close": 39.27, "volume": 54738010.0}, {"date": "2018-12-21", "close": 38.98, "volume": 36333410.0}, {"date": "2018-12-24", "close": 38.67, "volume": 17081160.0}, {"date": "2018-12-26", "close": 39.46, "volume": 32794860.0}, {"date": "2018-12-27", "close": 39.09, "volume": 35990260.0}, {"date": "2018-12-28", "close": 39.07, "volume": 24800260.0}, {"date": "2018-12-31", "close": 39.08, "volume": 18322690.0}, {"date": "2019-01-02", "close": 38.76, "volume": 30375410.0}, {"date": "2019-01-03", "close": 38.09, "volume": 30627000.0}, {"date": "2019-01-04", "close": 39.38, "volume": 45261580.0}, {"date": "2019-01-07", "close": 39.47, "volume": 28189230.0}, {"date": "2019-01-08", "close": 39.65, "volume": 32019240.0}, {"date": "2019-01-09", "close": 40.33, "volume": 40135810.0}, {"date": "2019-01-10", "close": 40.57, "volume": 25310140.0}, {"date": "2019-01-11", "close": 40.39, "volume": 18569680.0}, {"date": "2019-01-14", "close": 39.91, "volume": 18098670.0}, {"date": "2019-01-15", "close": 40.3, "volume": 26198370.0}, {"date": "2019-01-16", "close": 40.84, "volume": 28644490.0}, {"date": "2019-01-17", "close": 40.97, "volume": 34526590.0}, {"date": "2019-01-18", "close": 41.37, "volume": 33310090.0}, {"date": "2019-01-22", "close": 40.52, "volume": 32564390.0}, {"date": "2019-01-23", "close": 40.98, "volume": 19687920.0}, {"date": "2019-01-24", "close": 41.41, "volume": 24699370.0}, {"date": "2019-01-25", "close": 42.19, "volume": 33703220.0}, {"date": "2019-01-28", "close": 41.84, "volume": 22022920.0}, {"date": "2019-01-29", "close": 41.84, "volume": 16812420.0}, {"date": "2019-01-30", "close": 42.58, "volume": 37131560.0}, {"date": "2019-01-31", "close": 43.14, "volume": 47960060.0}, {"date": "2019-02-01", "close": 42.74, "volume": 30566270.0}, {"date": "2019-02-04", "close": 42.79, "volume": 24325550.0}, {"date": "2019-02-05", "close": 43.41, "volume": 29620840.0}, {"date": "2019-02-06", "close": 42.88, "volume": 25501560.0}, {"date": "2019-02-07", "close": 42.41, "volume": 33289490.0}, {"date": "2019-02-08", "close": 42.42, "volume": 23090010.0}, {"date": "2019-02-11", "close": 42.54, "volume": 20631340.0}, {"date": "2019-02-12", "close": 42.62, "volume": 19395200.0}, {"date": "2019-02-13", "close": 43.02, "volume": 25794820.0}, {"date": "2019-02-14", "close": 42.86, "volume": 25409200.0}, {"date": "2019-02-15", "close": 42.63, "volume": 34904430.0}, {"date": "2019-02-19", "close": 43.25, "volume": 28313930.0}, {"date": "2019-02-20", "close": 43.5, "volume": 23290720.0}, {"date": "2019-02-21", "close": 43.4, "volume": 25068400.0}, {"date": "2019-02-22", "close": 44.14, "volume": 34022930.0}, {"date": "2019-02-25", "close": 45.02, "volume": 40365980.0}, {"date": "2019-02-26", "close": 44.65, "volume": 33460350.0}, {"date": "2019-02-27", "close": 43.93, "volume": 29153520.0}, {"date": "2019-02-28", "close": 43.63, "volume": 24435820.0}, {"date": "2019-03-01", "close": 44.17, "volume": 33521280.0}, {"date": "2019-03-04", "close": 44.42, "volume": 37431040.0}, {"date": "2019-03-05", "close": 44.97, "volume": 28039250.0}, {"date": "2019-03-06", "close": 44.52, "volume": 34863460.0}, {"date": "2019-03-07", "close": 43.53, "volume": 47111560.0}, {"date": "2019-03-08", "close": 42.75, "volume": 41134340.0}, {"date": "2019-03-11", "close": 43.6, "volume": 26767100.0}, {"date": "2019-03-12", "close": 44.11, "volume": 28192820.0}, {"date": "2019-03-13", "close": 43.99, "volume": 17238220.0}, {"date": "2019-03-14", "close": 43.85, "volume": 19440890.0}, {"date": "2019-03-15", "close": 44.46, "volume": 28235300.0}, {"date": "2019-03-18", "close": 44.99, "volume": 31174490.0}, {"date": "2019-03-19", "close": 45.17, "volume": 28019500.0}, {"date": "2019-03-20", "close": 44.9, "volume": 41491010.0}, {"date": "2019-03-21", "close": 44.89, "volume": 30397040.0}, {"date": "2019-03-22", "close": 43.59, "volume": 41668730.0}, {"date": "2019-03-25", "close": 43.5, "volume": 20565590.0}, {"date": "2019-03-26", "close": 43.57, "volume": 25422730.0}, {"date": "2019-03-27", "close": 43.49, "volume": 21761500.0}, {"date": "2019-03-28", "close": 43.83, "volume": 25520910.0}, {"date": "2019-03-29", "close": 44.27, "volume": 36646350.0}, {"date": "2019-04-01", "close": 44.98, "volume": 28288460.0}, {"date": "2019-04-02", "close": 44.74, "volume": 21591160.0}, {"date": "2019-04-03", "close": 45.06, "volume": 40987970.0}, {"date": "2019-04-04", "close": 45.53, "volume": 46984140.0}, {"date": "2019-04-05", "close": 45.85, "volume": 29393550.0}, {"date": "2019-04-08", "close": 45.71, "volume": 27105320.0}, {"date": "2019-04-09", "close": 45.61, "volume": 14426170.0}, {"date": "2019-04-10", "close": 45.52, "volume": 18673760.0}, {"date": "2019-04-11", "close": 44.89, "volume": 25167210.0}, {"date": "2019-04-12", "close": 45.44, "volume": 22395120.0}, {"date": "2019-04-15", "close": 44.93, "volume": 28404420.0}, {"date": "2019-04-16", "close": 45.6, "volume": 29140930.0}, {"date": "2019-04-17", "close": 45.66, "volume": 26866690.0}, {"date": "2019-04-18", "close": 45.73, "volume": 29563830.0}, {"date": "2019-04-22", "close": 45.31, "volume": 21837710.0}, {"date": "2019-04-23", "close": 45.3, "volume": 16900770.0}, {"date": "2019-04-24", "close": 44.62, "volume": 33678360.0}, {"date": "2019-04-25", "close": 44.34, "volume": 25355150.0}, {"date": "2019-04-26", "close": 44.6, "volume": 19631010.0}, {"date": "2019-04-29", "close": 44.76, "volume": 15550770.0}, {"date": "2019-04-30", "close": 44.49, "volume": 23221590.0}, {"date": "2019-05-01", "close": 44.28, "volume": 30447940.0}, {"date": "2019-05-02", "close": 44.12, "volume": 22893510.0}, {"date": "2019-05-03", "close": 44.91, "volume": 24973140.0}, {"date": "2019-05-06", "close": 43.74, "volume": 47513890.0}, {"date": "2019-05-07", "close": 42.56, "volume": 50557780.0}, {"date": "2019-05-08", "close": 42.42, "volume": 40245490.0}, {"date": "2019-05-09", "close": 41.7, "volume": 52472210.0}, {"date": "2019-05-10", "close": 41.97, "volume": 42922830.0}, {"date": "2019-05-13", "close": 40.62, "volume": 69409630.0}, {"date": "2019-05-14", "close": 41.27, "volume": 42386080.0}, {"date": "2019-05-15", "close": 41.47, "volume": 35234600.0}, {"date": "2019-05-16", "close": 41.66, "volume": 28764650.0}, {"date": "2019-05-17", "close": 40.97, "volume": 49660750.0}, {"date": "2019-05-20", "close": 40.41, "volume": 27478630.0}, {"date": "2019-05-21", "close": 40.85, "volume": 24565400.0}, {"date": "2019-05-22", "close": 40.62, "volume": 21527350.0}, {"date": "2019-05-23", "close": 40.12, "volume": 34501730.0}, {"date": "2019-05-24", "close": 39.93, "volume": 20955250.0}, {"date": "2019-05-28", "close": 40.13, "volume": 20314080.0}, {"date": "2019-05-29", "close": 40.48, "volume": 27176360.0}, {"date": "2019-05-30", "close": 40.49, "volume": 17860410.0}, {"date": "2019-05-31", "close": 40.37, "volume": 21758320.0}, {"date": "2019-06-03", "close": 40.54, "volume": 21418820.0}, {"date": "2019-06-04", "close": 40.39, "volume": 25653500.0}, {"date": "2019-06-05", "close": 40.13, "volume": 23303040.0}, {"date": "2019-06-06", "close": 40.15, "volume": 17135260.0}, {"date": "2019-06-07", "close": 40.52, "volume": 27213790.0}, {"date": "2019-06-10", "close": 40.95, "volume": 23519330.0}, {"date": "2019-06-11", "close": 41.41, "volume": 30217120.0}, {"date": "2019-06-12", "close": 40.66, "volume": 26626780.0}, {"date": "2019-06-13", "close": 40.88, "volume": 12770390.0}, {"date": "2019-06-14", "close": 40.49, "volume": 15674810.0}, {"date": "2019-06-17", "close": 40.42, "volume": 15054760.0}, {"date": "2019-06-18", "close": 41.6, "volume": 50380910.0}, {"date": "2019-06-19", "close": 41.92, "volume": 29200880.0}, {"date": "2019-06-20", "close": 42.71, "volume": 32829750.0}, {"date": "2019-06-21", "close": 42.5, "volume": 22462820.0}, {"date": "2019-06-24", "close": 42.53, "volume": 16782610.0}, {"date": "2019-06-25", "close": 41.82, "volume": 20895450.0}, {"date": "2019-06-26", "close": 42.32, "volume": 16910090.0}, {"date": "2019-06-27", "close": 42.79, "volume": 16984210.0}, {"date": "2019-06-28", "close": 42.77, "volume": 16461230.0}, {"date": "2019-07-01", "close": 43.4, "volume": 39772940.0}, {"date": "2019-07-02", "close": 43.29, "volume": 25164980.0}, {"date": "2019-07-03", "close": 43.13, "volume": 9901704.0}, {"date": "2019-07-05", "close": 42.63, "volume": 20530690.0}, {"date": "2019-07-08", "close": 42.31, "volume": 15809350.0}, {"date": "2019-07-09", "close": 42.06, "volume": 15903570.0}, {"date": "2019-07-10", "close": 42.18, "volume": 14595030.0}, {"date": "2019-07-11", "close": 41.97, "volume": 15358890.0}, {"date": "2019-07-12", "close": 42.13, "volume": 12678980.0}, {"date": "2019-07-15", "close": 42.25, "volume": 12611480.0}, {"date": "2019-07-16", "close": 42.18, "volume": 9220287.0}, {"date": "2019-07-17", "close": 42.13, "volume": 9760971.0}, {"date": "2019-07-18", "close": 42.24, "volume": 24547910.0}, {"date": "2019-07-19", "close": 42.47, "volume": 18948220.0}, {"date": "2019-07-22", "close": 42.08, "volume": 16662460.0}, {"date": "2019-07-23", "close": 42.32, "volume": 21277330.0}, {"date": "2019-07-24", "close": 42.46, "volume": 12970990.0}, {"date": "2019-07-25", "close": 42.17, "volume": 18571220.0}, {"date": "2019-07-26", "close": 42.23, "volume": 9446285.0}, {"date": "2019-07-29", "close": 41.92, "volume": 11395360.0}, {"date": "2019-07-30", "close": 41.66, "volume": 15270590.0}, {"date": "2019-07-31", "close": 41.1, "volume": 29673950.0}, {"date": "2019-08-01", "close": 40.17, "volume": 65438400.0}, {"date": "2019-08-02", "close": 39.86, "volume": 34907370.0}, {"date": "2019-08-05", "close": 38.3, "volume": 61676650.0}, {"date": "2019-08-06", "close": 38.66, "volume": 36838470.0}, {"date": "2019-08-07", "close": 38.85, "volume": 30388690.0}, {"date": "2019-08-08", "close": 39.18, "volume": 21648200.0}, {"date": "2019-08-09", "close": 38.74, "volume": 26814320.0}, {"date": "2019-08-12", "close": 38.26, "volume": 25082400.0}, {"date": "2019-08-13", "close": 38.87, "volume": 48779710.0}, {"date": "2019-08-14", "close": 37.67, "volume": 52108520.0}, {"date": "2019-08-15", "close": 38.19, "volume": 34709350.0}, {"date": "2019-08-16", "close": 38.6, "volume": 26824450.0}, {"date": "2019-08-19", "close": 39.15, "volume": 27126420.0}, {"date": "2019-08-20", "close": 39.01, "volume": 15842840.0}, {"date": "2019-08-21", "close": 39.35, "volume": 21902690.0}, {"date": "2019-08-22", "close": 39.05, "volume": 16318530.0}, {"date": "2019-08-23", "close": 38.34, "volume": 43690550.0}, {"date": "2019-08-26", "close": 38.89, "volume": 22761340.0}, {"date": "2019-08-27", "close": 38.9, "volume": 18022980.0}, {"date": "2019-08-28", "close": 38.85, "volume": 14283380.0}, {"date": "2019-08-29", "close": 39.13, "volume": 21518750.0}, {"date": "2019-08-30", "close": 39.12, "volume": 15521110.0}, {"date": "2019-09-03", "close": 39.13, "volume": 16932770.0}, {"date": "2019-09-04", "close": 40.05, "volume": 30075560.0}, {"date": "2019-09-05", "close": 40.53, "volume": 27681650.0}, {"date": "2019-09-06", "close": 40.61, "volume": 16063380.0}, {"date": "2019-09-09", "close": 40.69, "volume": 13899450.0}, {"date": "2019-09-10", "close": 40.71, "volume": 15215150.0}, {"date": "2019-09-11", "close": 41.33, "volume": 27800480.0}, {"date": "2019-09-12", "close": 41.48, "volume": 24678340.0}, {"date": "2019-09-13", "close": 41.9, "volume": 19034970.0}, {"date": "2019-09-16", "close": 41.46, "volume": 31500580.0}, {"date": "2019-09-17", "close": 41.26, "volume": 14391710.0}, {"date": "2019-09-18", "close": 40.98, "volume": 20242720.0}, {"date": "2019-09-19", "close": 40.69, "volume": 18117510.0}, {"date": "2019-09-20", "close": 40.54, "volume": 31706960.0}, {"date": "2019-09-23", "close": 40.53, "volume": 15380470.0}, {"date": "2019-09-24", "close": 40.04, "volume": 25823950.0}, {"date": "2019-09-25", "close": 40.18, "volume": 18522020.0}, {"date": "2019-09-26", "close": 39.91, "volume": 25692160.0}, {"date": "2019-09-27", "close": 39.45, "volume": 55208060.0}, {"date": "2019-09-30", "close": 39.8, "volume": 20929890.0}, {"date": "2019-10-01", "close": 39.63, "volume": 25511900.0}, {"date": "2019-10-02", "close": 39.67, "volume": 23244200.0}, {"date": "2019-10-03", "close": 40.31, "volume": 23935910.0}, {"date": "2019-10-04", "close": 40.24, "volume": 23737170.0}, {"date": "2019-10-07", "close": 39.96, "volume": 22610850.0}, {"date": "2019-10-08", "close": 39.69, "volume": 29394580.0}, {"date": "2019-10-09", "close": 40.25, "volume": 28065710.0}, {"date": "2019-10-10", "close": 40.75, "volume": 34979310.0}, {"date": "2019-10-11", "close": 41.33, "volume": 48720520.0}, {"date": "2019-10-14", "close": 41.15, "volume": 12157250.0}, {"date": "2019-10-15", "close": 41.54, "volume": 23087500.0}, {"date": "2019-10-16", "close": 41.52, "volume": 16275200.0}, {"date": "2019-10-17", "close": 41.69, "volume": 16759110.0}, {"date": "2019-10-18", "close": 41.24, "volume": 25354520.0}, {"date": "2019-10-21", "close": 41.72, "volume": 18641480.0}, {"date": "2019-10-22", "close": 41.38, "volume": 15970860.0}, {"date": "2019-10-23", "close": 41.26, "volume": 16022020.0}, {"date": "2019-10-24", "close": 41.23, "volume": 14115720.0}, {"date": "2019-10-25", "close": 41.49, "volume": 18287830.0}, {"date": "2019-10-28", "close": 41.88, "volume": 22893680.0}, {"date": "2019-10-29", "close": 41.46, "volume": 16516690.0}, {"date": "2019-10-30", "close": 41.33, "volume": 22948520.0}, {"date": "2019-10-31", "close": 41.15, "volume": 24679550.0}, {"date": "2019-11-01", "close": 42.0, "volume": 31607900.0}, {"date": "2019-11-04", "close": 42.51, "volume": 30078380.0}, {"date": "2019-11-05", "close": 42.77, "volume": 22267120.0}, {"date": "2019-11-06", "close": 42.69, "volume": 22244470.0}, {"date": "2019-11-07", "close": 43.05, "volume": 32368170.0}, {"date": "2019-11-08", "close": 42.74, "volume": 33882770.0}, {"date": "2019-11-11", "close": 42.08, "volume": 22985500.0}, {"date": "2019-11-12", "close": 41.71, "volume": 26734530.0}, {"date": "2019-11-13", "close": 41.15, "volume": 31486890.0}, {"date": "2019-11-14", "close": 41.04, "volume": 25866480.0}, {"date": "2019-11-15", "close": 41.13, "volume": 23756030.0}, {"date": "2019-11-18", "close": 41.26, "volume": 14649450.0}, {"date": "2019-11-19", "close": 41.68, "volume": 27547620.0}, {"date": "2019-11-20", "close": 41.45, "volume": 24386830.0}, {"date": "2019-11-21", "close": 41.39, "volume": 20579850.0}, {"date": "2019-11-22", "close": 41.32, "volume": 14729590.0}, {"date": "2019-11-25", "close": 42.01, "volume": 26551650.0}, {"date": "2019-11-26", "close": 42.11, "volume": 21046620.0}, {"date": "2019-11-27", "close": 42.07, "volume": 12304080.0}, {"date": "2019-11-29", "close": 40.94, "volume": 26282380.0}, {"date": "2019-12-02", "close": 40.95, "volume": 27334410.0}, {"date": "2019-12-03", "close": 40.71, "volume": 30122720.0}, {"date": "2019-12-04", "close": 40.88, "volume": 14379690.0}, {"date": "2019-12-05", "close": 40.9, "volume": 16240440.0}, {"date": "2019-12-06", "close": 41.24, "volume": 17502040.0}, {"date": "2019-12-09", "close": 41.05, "volume": 15288010.0}, {"date": "2019-12-10", "close": 41.21, "volume": 11648320.0}, {"date": "2019-12-11", "close": 41.98, "volume": 38231600.0}, {"date": "2019-12-12", "close": 42.78, "volume": 62295910.0}, {"date": "2019-12-13", "close": 42.6, "volume": 55185260.0}, {"date": "2019-12-16", "close": 42.34, "volume": 26706360.0}, {"date": "2019-12-17", "close": 42.88, "volume": 27134700.0}, {"date": "2019-12-18", "close": 43.0, "volume": 11472050.0}, {"date": "2019-12-19", "close": 42.91, "volume": 10954940.0}, {"date": "2019-12-20", "close": 43.08, "volume": 26125120.0}, {"date": "2019-12-23", "close": 43.04, "volume": 8697851.0}, {"date": "2019-12-24", "close": 43.12, "volume": 4769862.0}, {"date": "2019-12-26", "close": 43.55, "volume": 10653310.0}, {"date": "2019-12-27", "close": 43.71, "volume": 20219640.0}, {"date": "2019-12-30", "close": 43.49, "volume": 13121740.0}, {"date": "2019-12-31", "close": 43.63, "volume": 13649660.0}, {"date": "2020-01-02", "close": 44.88, "volume": 25556540.0}, {"date": "2020-01-03", "close": 43.91, "volume": 20951910.0}, {"date": "2020-01-06", "close": 44.12, "volume": 12688810.0}, {"date": "2020-01-07", "close": 44.01, "volume": 16153900.0}, {"date": "2020-01-08", "close": 43.98, "volume": 27643160.0}, {"date": "2020-01-09", "close": 44.38, "volume": 24050550.0}, {"date": "2020-01-10", "close": 44.52, "volume": 21284100.0}, {"date": "2020-01-13", "close": 45.28, "volume": 30783380.0}, {"date": "2020-01-14", "close": 44.82, "volume": 40096520.0}, {"date": "2020-01-15", "close": 44.57, "volume": 19116490.0}, {"date": "2020-01-16", "close": 44.9, "volume": 18411850.0}, {"date": "2020-01-17", "close": 45.11, "volume": 18061830.0}, {"date": "2020-01-21", "close": 42.99, "volume": 61518260.0}, {"date": "2020-01-22", "close": 43.47, "volume": 42871520.0}, {"date": "2020-01-23", "close": 42.91, "volume": 60680260.0}, {"date": "2020-01-24", "close": 42.35, "volume": 49822720.0}, {"date": "2020-01-27", "close": 40.67, "volume": 101480800.0}, {"date": "2020-01-28", "close": 40.95, "volume": 45049230.0}, {"date": "2020-01-29", "close": 41.2, "volume": 34226030.0}, {"date": "2020-01-30", "close": 40.69, "volume": 52579280.0}, {"date": "2020-01-31", "close": 39.74, "volume": 49332690.0}, {"date": "2020-02-03", "close": 40.13, "volume": 31438330.0}, {"date": "2020-02-04", "close": 41.21, "volume": 40812670.0}, {"date": "2020-02-05", "close": 41.35, "volume": 29440650.0}, {"date": "2020-02-06", "close": 41.63, "volume": 32571520.0}, {"date": "2020-02-07", "close": 41.26, "volume": 27022850.0}, {"date": "2020-02-10", "close": 41.5, "volume": 19858200.0}, {"date": "2020-02-11", "close": 42.3, "volume": 30499250.0}, {"date": "2020-02-12", "close": 42.87, "volume": 23667360.0}, {"date": "2020-02-13", "close": 42.31, "volume": 28958090.0}, {"date": "2020-02-14", "close": 42.27, "volume": 20948590.0}, {"date": "2020-02-18", "close": 42.18, "volume": 18928140.0}, {"date": "2020-02-19", "close": 42.47, "volume": 16643540.0}, {"date": "2020-02-20", "close": 42.02, "volume": 33181140.0}, {"date": "2020-02-21", "close": 42.02, "volume": 36467210.0}, {"date": "2020-02-24", "close": 40.53, "volume": 54703450.0}, {"date": "2020-02-25", "close": 40.14, "volume": 54366380.0}, {"date": "2020-02-26", "close": 40.72, "volume": 45908020.0}, {"date": "2020-02-27", "close": 40.41, "volume": 49675930.0}, {"date": "2020-02-28", "close": 40.66, "volume": 59677050.0}, {"date": "2020-03-02", "close": 41.08, "volume": 48122530.0}, {"date": "2020-03-03", "close": 40.82, "volume": 60878780.0}, {"date": "2020-03-04", "close": 41.26, "volume": 30524220.0}, {"date": "2020-03-05", "close": 41.08, "volume": 40896590.0}, {"date": "2020-03-06", "close": 40.26, "volume": 46723370.0}, {"date": "2020-03-09", "close": 38.64, "volume": 57639440.0}, {"date": "2020-03-10", "close": 40.17, "volume": 46744530.0}, {"date": "2020-03-11", "close": 38.8, "volume": 49441990.0}, {"date": "2020-03-12", "close": 35.8, "volume": 78653630.0}, {"date": "2020-03-13", "close": 37.8, "volume": 66179450.0}, {"date": "2020-03-16", "close": 33.91, "volume": 48274780.0}, {"date": "2020-03-17", "close": 36.01, "volume": 41580090.0}, {"date": "2020-03-18", "close": 33.97, "volume": 56158260.0}, {"date": "2020-03-19", "close": 34.0, "volume": 38667920.0}, {"date": "2020-03-20", "close": 34.46, "volume": 51233020.0}, {"date": "2020-03-23", "close": 34.44, "volume": 37971770.0}, {"date": "2020-03-24", "close": 36.77, "volume": 39464750.0}, {"date": "2020-03-25", "close": 37.33, "volume": 33129400.0}, {"date": "2020-03-26", "close": 38.35, "volume": 34047530.0}, {"date": "2020-03-27", "close": 36.1, "volume": 39483010.0}, {"date": "2020-03-30", "close": 37.4, "volume": 22500090.0}, {"date": "2020-03-31", "close": 37.54, "volume": 17075800.0}, {"date": "2020-04-01", "close": 36.01, "volume": 28408040.0}, {"date": "2020-04-02", "close": 37.39, "volume": 33081520.0}, {"date": "2020-04-03", "close": 36.89, "volume": 18891290.0}, {"date": "2020-04-06", "close": 38.21, "volume": 23613490.0}, {"date": "2020-04-07", "close": 38.09, "volume": 28960850.0}, {"date": "2020-04-08", "close": 38.12, "volume": 14731480.0}, {"date": "2020-04-09", "close": 37.87, "volume": 21931640.0}, {"date": "2020-04-13", "close": 37.9, "volume": 21073330.0}, {"date": "2020-04-14", "close": 38.5, "volume": 35863590.0}, {"date": "2020-04-15", "close": 37.61, "volume": 25453820.0}, {"date": "2020-04-16", "close": 37.76, "volume": 20821340.0}, {"date": "2020-04-17", "close": 38.41, "volume": 29405650.0}, {"date": "2020-04-20", "close": 38.09, "volume": 18007300.0}, {"date": "2020-04-21", "close": 37.07, "volume": 25718980.0}, {"date": "2020-04-22", "close": 37.97, "volume": 16925590.0}, {"date": "2020-04-23", "close": 37.81, "volume": 19569150.0}, {"date": "2020-04-24", "close": 38.19, "volume": 12783250.0}, {"date": "2020-04-27", "close": 38.96, "volume": 16911710.0}, {"date": "2020-04-28", "close": 39.0, "volume": 23640320.0}, {"date": "2020-04-29", "close": 39.63, "volume": 20306340.0}, {"date": "2020-04-30", "close": 38.59, "volume": 45489120.0}, {"date": "2020-05-01", "close": 37.27, "volume": 54503280.0}, {"date": "2020-05-04", "close": 37.62, "volume": 28110190.0}, {"date": "2020-05-05", "close": 38.0, "volume": 25316440.0}, {"date": "2020-05-06", "close": 38.1, "volume": 17373570.0}, {"date": "2020-05-07", "close": 38.2, "volume": 16028000.0}, {"date": "2020-05-08", "close": 39.07, "volume": 27802180.0}, {"date": "2020-05-11", "close": 38.89, "volume": 16171990.0}, {"date": "2020-05-12", "close": 38.55, "volume": 39072800.0}, {"date": "2020-05-13", "close": 38.67, "volume": 42658030.0}, {"date": "2020-05-14", "close": 38.51, "volume": 33644630.0}, {"date": "2020-05-15", "close": 37.95, "volume": 25440300.0}, {"date": "2020-05-18", "close": 39.46, "volume": 27718080.0}, {"date": "2020-05-19", "close": 39.05, "volume": 21572350.0}, {"date": "2020-05-20", "close": 39.62, "volume": 23698710.0}, {"date": "2020-05-21", "close": 38.54, "volume": 33185590.0}, {"date": "2020-05-22", "close": 37.5, "volume": 40136880.0}, {"date": "2020-05-26", "close": 38.34, "volume": 40417610.0}, {"date": "2020-05-27", "close": 38.13, "volume": 28403850.0}, {"date": "2020-05-28", "close": 38.25, "volume": 28224140.0}, {"date": "2020-05-29", "close": 39.05, "volume": 49143800.0}, {"date": "2020-06-01", "close": 39.77, "volume": 22559270.0}, {"date": "2020-06-02", "close": 40.48, "volume": 25647040.0}, {"date": "2020-06-03", "close": 41.17, "volume": 23526350.0}, {"date": "2020-06-04", "close": 40.57, "volume": 18989390.0}, {"date": "2020-06-05", "close": 41.48, "volume": 19373700.0}, {"date": "2020-06-08", "close": 41.27, "volume": 16914390.0}, {"date": "2020-06-09", "close": 41.07, "volume": 17031180.0}, {"date": "2020-06-10", "close": 41.56, "volume": 16102390.0}, {"date": "2020-06-11", "close": 39.84, "volume": 32089200.0}, {"date": "2020-06-12", "close": 40.34, "volume": 24896770.0}, {"date": "2020-06-15", "close": 39.65, "volume": 25936680.0}, {"date": "2020-06-16", "close": 39.96, "volume": 26455470.0}, {"date": "2020-06-17", "close": 40.12, "volume": 11592250.0}, {"date": "2020-06-18", "close": 40.26, "volume": 11701040.0}, {"date": "2020-06-19", "close": 40.32, "volume": 25652930.0}, {"date": "2020-06-22", "close": 40.62, "volume": 13539510.0}, {"date": "2020-06-23", "close": 40.89, "volume": 12502800.0}, {"date": "2020-06-24", "close": 40.47, "volume": 17669380.0}, {"date": "2020-06-25", "close": 40.57, "volume": 13560830.0}, {"date": "2020-06-26", "close": 40.19, "volume": 13594750.0}, {"date": "2020-06-29", "close": 40.05, "volume": 12826870.0}, {"date": "2020-06-30", "close": 39.7, "volume": 17857820.0}, {"date": "2020-07-01", "close": 40.16, "volume": 22455510.0}, {"date": "2020-07-02", "close": 41.46, "volume": 28379800.0}, {"date": "2020-07-06", "close": 45.4, "volume": 67366860.0}, {"date": "2020-07-07", "close": 44.11, "volume": 24840750.0}, {"date": "2020-07-08", "close": 45.53, "volume": 30425170.0}, {"date": "2020-07-09", "close": 45.22, "volume": 33856270.0}, {"date": "2020-07-10", "close": 44.55, "volume": 18271010.0}, {"date": "2020-07-13", "close": 44.04, "volume": 22275020.0}, {"date": "2020-07-14", "close": 43.7, "volume": 25200740.0}, {"date": "2020-07-15", "close": 43.47, "volume": 22362490.0}, {"date": "2020-07-16", "close": 42.48, "volume": 22560970.0}, {"date": "2020-07-17", "close": 42.56, "volume": 14745440.0}, {"date": "2020-07-20", "close": 43.11, "volume": 17641290.0}, {"date": "2020-07-21", "close": 43.33, "volume": 20675620.0}, {"date": "2020-07-22", "close": 42.72, "volume": 24486020.0}, {"date": "2020-07-23", "close": 42.4, "volume": 21651740.0}, {"date": "2020-07-24", "close": 42.05, "volume": 20134860.0}, {"date": "2020-07-27", "close": 41.96, "volume": 17328460.0}, {"date": "2020-07-28", "close": 41.59, "volume": 12109130.0}, {"date": "2020-07-29", "close": 42.22, "volume": 14436940.0}, {"date": "2020-07-30", "close": 41.78, "volume": 14497840.0}, {"date": "2020-07-31", "close": 41.37, "volume": 21672890.0}, {"date": "2020-08-03", "close": 41.87, "volume": 18647530.0}, {"date": "2020-08-04", "close": 42.82, "volume": 24905700.0}, {"date": "2020-08-05", "close": 42.82, "volume": 11894380.0}, {"date": "2020-08-06", "close": 42.85, "volume": 17584580.0}, {"date": "2020-08-07", "close": 42.01, "volume": 29968920.0}, {"date": "2020-08-10", "close": 42.31, "volume": 14891810.0}, {"date": "2020-08-11", "close": 42.27, "volume": 21032520.0}, {"date": "2020-08-12", "close": 42.89, "volume": 25270960.0}, {"date": "2020-08-13", "close": 42.81, "volume": 16505580.0}, {"date": "2020-08-14", "close": 43.04, "volume": 13330140.0}, {"date": "2020-08-17", "close": 43.84, "volume": 21376890.0}, {"date": "2020-08-18", "close": 44.01, "volume": 23645800.0}, {"date": "2020-08-19", "close": 43.55, "volume": 23971390.0}, {"date": "2020-08-20", "close": 43.75, "volume": 17726210.0}, {"date": "2020-08-21", "close": 44.14, "volume": 17512070.0}, {"date": "2020-08-24", "close": 44.62, "volume": 15717510.0}, {"date": "2020-08-25", "close": 44.8, "volume": 24043390.0}, {"date": "2020-08-26", "close": 44.72, "volume": 13407630.0}, {"date": "2020-08-27", "close": 44.63, "volume": 17841100.0}, {"date": "2020-08-28", "close": 44.99, "volume": 10933610.0}, {"date": "2020-08-31", "close": 43.96, "volume": 18271060.0}, {"date": "2020-09-01", "close": 44.53, "volume": 17161950.0}, {"date": "2020-09-02", "close": 44.35, "volume": 16435400.0}, {"date": "2020-09-03", "close": 43.44, "volume": 35560570.0}, {"date": "2020-09-04", "close": 43.6, "volume": 30022320.0}, {"date": "2020-09-08", "close": 42.7, "volume": 24690350.0}, {"date": "2020-09-09", "close": 42.99, "volume": 15489150.0}, {"date": "2020-09-10", "close": 42.14, "volume": 25749990.0}, {"date": "2020-09-11", "close": 42.55, "volume": 18697750.0}, {"date": "2020-09-14", "close": 42.84, "volume": 11420910.0}, {"date": "2020-09-15", "close": 43.22, "volume": 9936488.0}, {"date": "2020-09-16", "close": 43.09, "volume": 17583540.0}, {"date": "2020-09-17", "close": 42.73, "volume": 16547240.0}, {"date": "2020-09-18", "close": 42.82, "volume": 18297980.0}, {"date": "2020-09-21", "close": 42.42, "volume": 19798370.0}, {"date": "2020-09-22", "close": 42.09, "volume": 14688560.0}, {"date": "2020-09-23", "close": 41.63, "volume": 18059410.0}, {"date": "2020-09-24", "close": 41.11, "volume": 20126590.0}, {"date": "2020-09-25", "close": 40.7, "volume": 23398430.0}, {"date": "2020-09-28", "close": 41.33, "volume": 16437180.0}, {"date": "2020-09-29", "close": 41.17, "volume": 10398160.0}, {"date": "2020-09-30", "close": 42.0, "volume": 20421970.0}, {"date": "2020-10-01", "close": 42.51, "volume": 19912810.0}, {"date": "2020-10-02", "close": 42.03, "volume": 20353000.0}, {"date": "2020-10-05", "close": 42.19, "volume": 16323690.0}, {"date": "2020-10-06", "close": 42.47, "volume": 24759460.0}, {"date": "2020-10-07", "close": 42.92, "volume": 19884370.0}, {"date": "2020-10-08", "close": 43.13, "volume": 11784060.0}, {"date": "2020-10-09", "close": 43.24, "volume": 12990410.0}, {"date": "2020-10-12", "close": 44.4, "volume": 19034720.0}, {"date": "2020-10-13", "close": 44.34, "volume": 16626510.0}, {"date": "2020-10-14", "close": 43.78, "volume": 12554450.0}, {"date": "2020-10-15", "close": 43.45, "volume": 14441410.0}, {"date": "2020-10-16", "close": 44.11, "volume": 21462410.0}, {"date": "2020-10-19", "close": 44.09, "volume": 13715920.0}, {"date": "2020-10-20", "close": 44.28, "volume": 13319340.0}, {"date": "2020-10-21", "close": 44.68, "volume": 16028810.0}, {"date": "2020-10-22", "close": 45.02, "volume": 11330470.0}, {"date": "2020-10-23", "close": 45.13, "volume": 11240490.0}, {"date": "2020-10-26", "close": 44.7, "volume": 19928920.0}, {"date": "2020-10-27", "close": 44.79, "volume": 13677030.0}, {"date": "2020-10-28", "close": 43.89, "volume": 15870680.0}, {"date": "2020-10-29", "close": 44.55, "volume": 12836190.0}, {"date": "2020-10-30", "close": 44.1, "volume": 15538850.0}, {"date": "2020-11-02", "close": 44.98, "volume": 13727790.0}, {"date": "2020-11-03", "close": 45.08, "volume": 20154450.0}, {"date": "2020-11-04", "close": 46.96, "volume": 37695100.0}, {"date": "2020-11-05", "close": 47.7, "volume": 25797710.0}, {"date": "2020-11-06", "close": 47.73, "volume": 16735950.0}, {"date": "2020-11-09", "close": 48.23, "volume": 25851110.0}, {"date": "2020-11-10", "close": 47.12, "volume": 21437680.0}, {"date": "2020-11-11", "close": 47.6, "volume": 19918380.0}, {"date": "2020-11-12", "close": 47.1, "volume": 18036260.0}, {"date": "2020-11-13", "close": 47.47, "volume": 14790860.0}, {"date": "2020-11-16", "close": 47.68, "volume": 9051918.0}, {"date": "2020-11-17", "close": 47.36, "volume": 10876500.0}, {"date": "2020-11-18", "close": 47.15, "volume": 7892329.0}, {"date": "2020-11-19", "close": 47.12, "volume": 10081380.0}, {"date": "2020-11-20", "close": 47.44, "volume": 16898190.0}, {"date": "2020-11-23", "close": 47.25, "volume": 10198970.0}, {"date": "2020-11-24", "close": 47.51, "volume": 13028330.0}, {"date": "2020-11-25", "close": 47.23, "volume": 8510105.0}, {"date": "2020-11-27", "close": 48.62, "volume": 12164430.0}, {"date": "2020-11-30", "close": 47.0, "volume": 16723920.0}, {"date": "2020-12-01", "close": 47.48, "volume": 14410440.0}, {"date": "2020-12-02", "close": 47.15, "volume": 9374966.0}, {"date": "2020-12-03", "close": 47.13, "volume": 9781534.0}, {"date": "2020-12-04", "close": 47.19, "volume": 9731314.0}, {"date": "2020-12-07", "close": 46.73, "volume": 10088270.0}, {"date": "2020-12-08", "close": 46.58, "volume": 10093560.0}, {"date": "2020-12-09", "close": 46.0, "volume": 16174690.0}, {"date": "2020-12-10", "close": 46.57, "volume": 12962400.0}, {"date": "2020-12-11", "close": 46.15, "volume": 13570470.0}, {"date": "2020-12-14", "close": 45.42, "volume": 11240080.0}, {"date": "2020-12-15", "close": 45.49, "volume": 10793100.0}, {"date": "2020-12-16", "close": 45.54, "volume": 10822090.0}, {"date": "2020-12-17", "close": 45.83, "volume": 10497890.0}, {"date": "2020-12-18", "close": 45.75, "volume": 12230710.0}, {"date": "2020-12-21", "close": 45.38, "volume": 16399280.0}, {"date": "2020-12-22", "close": 45.23, "volume": 10515470.0}, {"date": "2020-12-23", "close": 45.61, "volume": 7815711.0}, {"date": "2020-12-24", "close": 44.85, "volume": 12799390.0}, {"date": "2020-12-28", "close": 44.92, "volume": 10736180.0}, {"date": "2020-12-29", "close": 45.5, "volume": 16663450.0}, {"date": "2020-12-30", "close": 46.25, "volume": 13806470.0}, {"date": "2020-12-31", "close": 46.43, "volume": 13164310.0}, {"date": "2021-01-04", "close": 46.3, "volume": 18623740.0}, {"date": "2021-01-05", "close": 47.56, "volume": 30140710.0}, {"date": "2021-01-06", "close": 47.01, "volume": 21916090.0}, {"date": "2021-01-07", "close": 47.34, "volume": 18565340.0}, {"date": "2021-01-08", "close": 48.32, "volume": 25334550.0}, {"date": "2021-01-11", "close": 47.67, "volume": 9597544.0}, {"date": "2021-01-12", "close": 48.29, "volume": 14361950.0}, {"date": "2021-01-13", "close": 48.43, "volume": 12447420.0}, {"date": "2021-01-14", "close": 48.65, "volume": 12323020.0}, {"date": "2021-01-15", "close": 48.62, "volume": 11997770.0}, {"date": "2021-01-19", "close": 50.71, "volume": 25097390.0}, {"date": "2021-01-20", "close": 52.27, "volume": 18731670.0}, {"date": "2021-01-21", "close": 51.97, "volume": 11494750.0}, {"date": "2021-01-22", "close": 51.71, "volume": 14328130.0}, {"date": "2021-01-25", "close": 52.9, "volume": 18919200.0}, {"date": "2021-01-26", "close": 52.35, "volume": 13241280.0}, {"date": "2021-01-27", "close": 50.43, "volume": 21406250.0}, {"date": "2021-01-28", "close": 50.53, "volume": 17207450.0}, {"date": "2021-01-29", "close": 49.36, "volume": 20255070.0}, {"date": "2021-02-01", "close": 50.71, "volume": 18430540.0}, {"date": "2021-02-02", "close": 51.43, "volume": 14469800.0}, {"date": "2021-02-03", "close": 51.55, "volume": 10872230.0}, {"date": "2021-02-04", "close": 51.3, "volume": 15567330.0}, {"date": "2021-02-05", "close": 51.69, "volume": 11038240.0}, {"date": "2021-02-08", "close": 51.52, "volume": 7220978.0}, {"date": "2021-02-09", "close": 52.2, "volume": 11856390.0}, {"date": "2021-02-10", "close": 52.71, "volume": 12619850.0}, {"date": "2021-02-11", "close": 53.63, "volume": 21151890.0}, {"date": "2021-02-12", "close": 53.58, "volume": 10001800.0}, {"date": "2021-02-16", "close": 53.61, "volume": 9689118.0}, {"date": "2021-02-17", "close": 54.47, "volume": 13962310.0}, {"date": "2021-02-18", "close": 53.3, "volume": 17581350.0}, {"date": "2021-02-19", "close": 53.61, "volume": 8680924.0}, {"date": "2021-02-22", "close": 51.64, "volume": 21015000.0}, {"date": "2021-02-23", "close": 51.81, "volume": 17886220.0}, {"date": "2021-02-24", "close": 50.69, "volume": 25505710.0}, {"date": "2021-02-25", "close": 49.92, "volume": 18494100.0}, {"date": "2021-02-26", "close": 49.07, "volume": 22293080.0}, {"date": "2021-03-01", "close": 50.37, "volume": 14927580.0}, {"date": "2021-03-02", "close": 49.4, "volume": 14810000.0}, {"date": "2021-03-03", "close": 49.78, "volume": 18773030.0}, {"date": "2021-03-04", "close": 48.35, "volume": 27292500.0}, {"date": "2021-03-05", "close": 48.85, "volume": 21489100.0}, {"date": "2021-03-08", "close": 47.13, "volume": 24025780.0}, {"date": "2021-03-09", "close": 48.15, "volume": 22518630.0}, {"date": "2021-03-10", "close": 47.77, "volume": 15503370.0}, {"date": "2021-03-11", "close": 49.49, "volume": 28000820.0}, {"date": "2021-03-12", "close": 48.1, "volume": 26286330.0}, {"date": "2021-03-15", "close": 48.01, "volume": 11334770.0}, {"date": "2021-03-16", "close": 48.44, "volume": 19448640.0}, {"date": "2021-03-17", "close": 48.41, "volume": 18425740.0}, {"date": "2021-03-18", "close": 47.98, "volume": 19675620.0}, {"date": "2021-03-19", "close": 47.99, "volume": 14442850.0}, {"date": "2021-03-22", "close": 47.92, "volume": 14117810.0}, {"date": "2021-03-23", "close": 46.84, "volume": 18525040.0}, {"date": "2021-03-24", "close": 45.11, "volume": 37134390.0}, {"date": "2021-03-25", "close": 45.34, "volume": 20548950.0}, {"date": "2021-03-26", "close": 46.67, "volume": 39379250.0}, {"date": "2021-03-29", "close": 46.42, "volume": 20908970.0}, {"date": "2021-03-30", "close": 46.61, "volume": 15553070.0}, {"date": "2021-03-31", "close": 46.66, "volume": 18459810.0}, {"date": "2021-04-01", "close": 47.45, "volume": 19981510.0}, {"date": "2021-04-05", "close": 47.49, "volume": 10611280.0}, {"date": "2021-04-06", "close": 47.58, "volume": 20383290.0}, {"date": "2021-04-07", "close": 46.5, "volume": 27398980.0}, {"date": "2021-04-08", "close": 47.11, "volume": 20173220.0}, {"date": "2021-04-09", "close": 46.53, "volume": 24017200.0}, {"date": "2021-04-12", "close": 46.47, "volume": 16844680.0}, {"date": "2021-04-13", "close": 46.44, "volume": 19135290.0}, {"date": "2021-04-14", "close": 46.59, "volume": 17805160.0}, {"date": "2021-04-15", "close": 46.65, "volume": 16239730.0}, {"date": "2021-04-16", "close": 46.91, "volume": 16294580.0}, {"date": "2021-04-19", "close": 46.9, "volume": 13209920.0}, {"date": "2021-04-20", "close": 46.77, "volume": 11086910.0}, {"date": "2021-04-21", "close": 46.83, "volume": 16469840.0}, {"date": "2021-04-22", "close": 46.97, "volume": 23509270.0}, {"date": "2021-04-23", "close": 47.59, "volume": 14122470.0}, {"date": "2021-04-26", "close": 46.87, "volume": 19239100.0}, {"date": "2021-04-27", "close": 47.06, "volume": 14398270.0}, {"date": "2021-04-28", "close": 47.28, "volume": 11296180.0}, {"date": "2021-04-29", "close": 47.24, "volume": 19172260.0}, {"date": "2021-04-30", "close": 46.28, "volume": 27070210.0}, {"date": "2021-05-03", "close": 46.03, "volume": 10627480.0}, {"date": "2021-05-04", "close": 45.57, "volume": 20673270.0}, {"date": "2021-05-05", "close": 45.8, "volume": 6916417.0}, {"date": "2021-05-06", "close": 45.93, "volume": 13464970.0}, {"date": "2021-05-07", "close": 46.05, "volume": 17933840.0}, {"date": "2021-05-10", "close": 44.74, "volume": 28302710.0}, {"date": "2021-05-11", "close": 44.73, "volume": 17486210.0}, {"date": "2021-05-12", "close": 44.18, "volume": 17073740.0}, {"date": "2021-05-13", "close": 43.55, "volume": 24902930.0}, {"date": "2021-05-14", "close": 44.21, "volume": 19724300.0}, {"date": "2021-05-17", "close": 44.64, "volume": 16466090.0}, {"date": "2021-05-18", "close": 45.0, "volume": 18898250.0}, {"date": "2021-05-19", "close": 45.13, "volume": 20449220.0}, {"date": "2021-05-20", "close": 45.58, "volume": 19089390.0}, {"date": "2021-05-21", "close": 45.14, "volume": 15642230.0}, {"date": "2021-05-24", "close": 45.08, "volume": 12100870.0}, {"date": "2021-05-25", "close": 46.15, "volume": 20917150.0}, {"date": "2021-05-26", "close": 46.43, "volume": 13140190.0}, {"date": "2021-05-27", "close": 46.4, "volume": 14877230.0}, {"date": "2021-05-28", "close": 46.24, "volume": 13714180.0}, {"date": "2021-06-01", "close": 47.45, "volume": 24185960.0}, {"date": "2021-06-02", "close": 47.26, "volume": 13856720.0}, {"date": "2021-06-03", "close": 46.32, "volume": 20710040.0}, {"date": "2021-06-04", "close": 46.8, "volume": 9954977.0}, {"date": "2021-06-07", "close": 46.3, "volume": 11943940.0}, {"date": "2021-06-08", "close": 46.08, "volume": 11244480.0}, {"date": "2021-06-09", "close": 46.08, "volume": 12670090.0}, {"date": "2021-06-10", "close": 46.18, "volume": 13073480.0}, {"date": "2021-06-11", "close": 46.07, "volume": 10257000.0}, {"date": "2021-06-14", "close": 46.21, "volume": 14797670.0}, {"date": "2021-06-15", "close": 45.58, "volume": 17225290.0}, {"date": "2021-06-16", "close": 44.88, "volume": 24688480.0}, {"date": "2021-06-17", "close": 45.51, "volume": 21106380.0}, {"date": "2021-06-18", "close": 45.56, "volume": 16942880.0}, {"date": "2021-06-21", "close": 45.55, "volume": 12181380.0}, {"date": "2021-06-22", "close": 45.18, "volume": 12445910.0}, {"date": "2021-06-23", "close": 45.75, "volume": 13061590.0}, {"date": "2021-06-24", "close": 46.23, "volume": 11515620.0}, {"date": "2021-06-25", "close": 47.11, "volume": 21358420.0}, {"date": "2021-06-28", "close": 47.22, "volume": 9699493.0}, {"date": "2021-06-29", "close": 46.87, "volume": 16192960.0}, {"date": "2021-06-30", "close": 46.33, "volume": 13995700.0}, {"date": "2021-07-01", "close": 46.09, "volume": 17653380.0}, {"date": "2021-07-02", "close": 45.49, "volume": 16276810.0}, {"date": "2021-07-06", "close": 44.22, "volume": 27165220.0}, {"date": "2021-07-07", "close": 44.3, "volume": 17880050.0}, {"date": "2021-07-08", "close": 42.92, "volume": 35008880.0}, {"date": "2021-07-09", "close": 44.15, "volume": 20892250.0}, {"date": "2021-07-12", "close": 44.0, "volume": 11539680.0}, {"date": "2021-07-13", "close": 44.5, "volume": 17991310.0}, {"date": "2021-07-14", "close": 44.31, "volume": 13427170.0}, {"date": "2021-07-15", "close": 44.74, "volume": 13922210.0}, {"date": "2021-07-16", "close": 44.4, "volume": 13862110.0}, {"date": "2021-07-19", "close": 43.81, "volume": 19439900.0}, {"date": "2021-07-20", "close": 43.59, "volume": 15981720.0}, {"date": "2021-07-21", "close": 43.72, "volume": 11914140.0}, {"date": "2021-07-22", "close": 43.9, "volume": 10301690.0}, {"date": "2021-07-23", "close": 42.78, "volume": 23712370.0}, {"date": "2021-07-26", "close": 40.49, "volume": 54676470.0}, {"date": "2021-07-27", "close": 39.16, "volume": 71721040.0}, {"date": "2021-07-28", "close": 41.52, "volume": 67904000.0}, {"date": "2021-07-29", "close": 40.94, "volume": 31993570.0}, {"date": "2021-07-30", "close": 40.54, "volume": 23611290.0}, {"date": "2021-08-02", "close": 41.12, "volume": 18268640.0}, {"date": "2021-08-03", "close": 40.81, "volume": 17385730.0}, {"date": "2021-08-04", "close": 41.36, "volume": 25099640.0}, {"date": "2021-08-05", "close": 40.9, "volume": 14741690.0}, {"date": "2021-08-06", "close": 40.42, "volume": 17649400.0}, {"date": "2021-08-09", "close": 41.17, "volume": 21931830.0}, {"date": "2021-08-10", "close": 41.62, "volume": 19495020.0}, {"date": "2021-08-11", "close": 41.97, "volume": 16984400.0}, {"date": "2021-08-12", "close": 41.33, "volume": 19500570.0}, {"date": "2021-08-13", "close": 41.35, "volume": 13864110.0}, {"date": "2021-08-16", "close": 40.66, "volume": 20821930.0}, {"date": "2021-08-17", "close": 39.52, "volume": 38465800.0}, {"date": "2021-08-18", "close": 39.84, "volume": 29694400.0}, {"date": "2021-08-19", "close": 39.04, "volume": 32988790.0}, {"date": "2021-08-20", "close": 38.67, "volume": 33103580.0}, {"date": "2021-08-23", "close": 39.42, "volume": 30171400.0}, {"date": "2021-08-24", "close": 40.8, "volume": 37310290.0}, {"date": "2021-08-25", "close": 40.46, "volume": 20182210.0}, {"date": "2021-08-26", "close": 39.82, "volume": 29059090.0}, {"date": "2021-08-27", "close": 40.14, "volume": 16713130.0}, {"date": "2021-08-30", "close": 40.2, "volume": 15599480.0}, {"date": "2021-08-31", "close": 40.94, "volume": 30038760.0}, {"date": "2021-09-01", "close": 41.85, "volume": 29113040.0}, {"date": "2021-09-02", "close": 41.4, "volume": 16801950.0}, {"date": "2021-09-03", "close": 41.47, "volume": 10364550.0}, {"date": "2021-09-07", "close": 42.45, "volume": 29195040.0}, {"date": "2021-09-08", "close": 41.99, "volume": 21434340.0}, {"date": "2021-09-09", "close": 41.6, "volume": 23933580.0}, {"date": "2021-09-10", "close": 41.57, "volume": 18903790.0}, {"date": "2021-09-13", "close": 41.48, "volume": 18022840.0}, {"date": "2021-09-14", "close": 40.54, "volume": 28698820.0}, {"date": "2021-09-15", "close": 40.26, "volume": 25411840.0}, {"date": "2021-09-16", "close": 39.67, "volume": 25555550.0}, {"date": "2021-09-17", "close": 39.92, "volume": 23903350.0}, {"date": "2021-09-20", "close": 38.18, "volume": 52657800.0}, {"date": "2021-09-21", "close": 38.65, "volume": 30514430.0}, {"date": "2021-09-22", "close": 39.39, "volume": 42655970.0}, {"date": "2021-09-23", "close": 39.06, "volume": 28138020.0}, {"date": "2021-09-24", "close": 38.24, "volume": 25009760.0}, {"date": "2021-09-27", "close": 38.79, "volume": 21781030.0}, {"date": "2021-09-28", "close": 38.84, "volume": 22064820.0}, {"date": "2021-09-29", "close": 38.56, "volume": 15947190.0}, {"date": "2021-09-30", "close": 38.93, "volume": 23070100.0}, {"date": "2021-10-01", "close": 38.62, "volume": 27433520.0}, {"date": "2021-10-04", "close": 37.66, "volume": 29372510.0}, {"date": "2021-10-05", "close": 38.19, "volume": 24315990.0}, {"date": "2021-10-06", "close": 38.02, "volume": 19991300.0}, {"date": "2021-10-07", "close": 39.57, "volume": 41061260.0}, {"date": "2021-10-08", "close": 39.95, "volume": 22003450.0}, {"date": "2021-10-11", "close": 39.92, "volume": 24026730.0}, {"date": "2021-10-12", "close": 39.7, "volume": 22368960.0}, {"date": "2021-10-13", "close": 40.5, "volume": 26706750.0}, {"date": "2021-10-14", "close": 40.31, "volume": 26951650.0}, {"date": "2021-10-15", "close": 40.7, "volume": 25678760.0}, {"date": "2021-10-18", "close": 40.94, "volume": 17807950.0}, {"date": "2021-10-19", "close": 42.11, "volume": 34020780.0}, {"date": "2021-10-20", "close": 42.19, "volume": 20715820.0}, {"date": "2021-10-21", "close": 42.15, "volume": 16639330.0}, {"date": "2021-10-22", "close": 42.2, "volume": 16138980.0}, {"date": "2021-10-25", "close": 42.33, "volume": 15178880.0}, {"date": "2021-10-26", "close": 41.48, "volume": 30385630.0}, {"date": "2021-10-27", "close": 41.01, "volume": 26347170.0}, {"date": "2021-10-28", "close": 41.1, "volume": 23245640.0}, {"date": "2021-10-29", "close": 40.33, "volume": 28991010.0}, {"date": "2021-11-01", "close": 41.06, "volume": 26074870.0}, {"date": "2021-11-02", "close": 39.94, "volume": 33320330.0}, {"date": "2021-11-03", "close": 40.28, "volume": 24156880.0}, {"date": "2021-11-04", "close": 40.04, "volume": 21496140.0}, {"date": "2021-11-05", "close": 39.34, "volume": 27004580.0}, {"date": "2021-11-08", "close": 39.78, "volume": 26559680.0}, {"date": "2021-11-09", "close": 39.46, "volume": 29751860.0}, {"date": "2021-11-10", "close": 39.82, "volume": 29855570.0}, {"date": "2021-11-11", "close": 41.4, "volume": 56716560.0}, {"date": "2021-11-12", "close": 41.42, "volume": 26606430.0}, {"date": "2021-11-15", "close": 41.11, "volume": 24685620.0}, {"date": "2021-11-16", "close": 41.63, "volume": 27896320.0}, {"date": "2021-11-17", "close": 41.16, "volume": 23236670.0}, {"date": "2021-11-18", "close": 40.27, "volume": 35991980.0}, {"date": "2021-11-19", "close": 40.51, "volume": 18674670.0}, {"date": "2021-11-22", "close": 39.99, "volume": 23952390.0}, {"date": "2021-11-23", "close": 39.78, "volume": 22084410.0}, {"date": "2021-11-24", "close": 39.89, "volume": 19579640.0}, {"date": "2021-11-26", "close": 38.77, "volume": 33937180.0}, {"date": "2021-11-29", "close": 38.4, "volume": 25197330.0}, {"date": "2021-11-30", "close": 38.19, "volume": 39205350.0}, {"date": "2021-12-01", "close": 38.1, "volume": 36373390.0}, {"date": "2021-12-02", "close": 38.36, "volume": 49075650.0}, {"date": "2021-12-03", "close": 37.47, "volume": 50425810.0}, {"date": "2021-12-06", "close": 38.18, "volume": 40764990.0}, {"date": "2021-12-07", "close": 38.69, "volume": 33573940.0}, {"date": "2021-12-08", "close": 38.86, "volume": 30989130.0}, {"date": "2021-12-09", "close": 38.87, "volume": 25096110.0}, {"date": "2021-12-10", "close": 38.86, "volume": 20489670.0}, {"date": "2021-12-13", "close": 37.77, "volume": 29845360.0}, {"date": "2021-12-14", "close": 37.68, "volume": 30267030.0}, {"date": "2021-12-15", "close": 36.59, "volume": 60296080.0}, {"date": "2021-12-16", "close": 36.78, "volume": 37298770.0}, {"date": "2021-12-17", "close": 36.34, "volume": 33169310.0}, {"date": "2021-12-20", "close": 35.57, "volume": 35018240.0}, {"date": "2021-12-21", "close": 36.62, "volume": 30001210.0}, {"date": "2021-12-22", "close": 36.54, "volume": 20008260.0}, {"date": "2021-12-23", "close": 36.63, "volume": 14961070.0}, {"date": "2021-12-27", "close": 36.53, "volume": 22307690.0}, {"date": "2021-12-28", "close": 36.11, "volume": 21858750.0}, {"date": "2021-12-29", "close": 35.69, "volume": 23265480.0}, {"date": "2021-12-30", "close": 36.99, "volume": 48073540.0}, {"date": "2021-12-31", "close": 36.58, "volume": 23098000.0}, {"date": "2022-01-03", "close": 36.55, "volume": 24485160.0}, {"date": "2022-01-04", "close": 35.89, "volume": 35152730.0}, {"date": "2022-01-05", "close": 35.24, "volume": 39640800.0}, {"date": "2022-01-06", "close": 35.86, "volume": 40368550.0}, {"date": "2022-01-07", "close": 36.63, "volume": 37717670.0}, {"date": "2022-01-10", "close": 36.65, "volume": 35178230.0}, {"date": "2022-01-11", "close": 37.82, "volume": 44663080.0}, {"date": "2022-01-12", "close": 38.66, "volume": 44415410.0}, {"date": "2022-01-13", "close": 37.74, "volume": 36251250.0}, {"date": "2022-01-14", "close": 38.12, "volume": 33318130.0}, {"date": "2022-01-18", "close": 37.7, "volume": 42135140.0}, {"date": "2022-01-19", "close": 37.86, "volume": 31719970.0}, {"date": "2022-01-20", "close": 39.03, "volume": 52574970.0}, {"date": "2022-01-21", "close": 38.26, "volume": 39613310.0}, {"date": "2022-01-24", "close": 37.65, "volume": 49737520.0}, {"date": "2022-01-25", "close": 37.69, "volume": 37831010.0}, {"date": "2022-01-26", "close": 36.97, "volume": 39073610.0}, {"date": "2022-01-27", "close": 36.31, "volume": 37948010.0}, {"date": "2022-01-28", "close": 36.2, "volume": 32211400.0}, {"date": "2022-01-31", "close": 37.94, "volume": 45325310.0}, {"date": "2022-02-01", "close": 38.19, "volume": 27685720.0}, {"date": "2022-02-02", "close": 37.86, "volume": 24978040.0}, {"date": "2022-02-03", "close": 37.63, "volume": 29764990.0}, {"date": "2022-02-04", "close": 37.98, "volume": 34561490.0}, {"date": "2022-02-07", "close": 37.75, "volume": 26002770.0}, {"date": "2022-02-08", "close": 38.12, "volume": 28352740.0}, {"date": "2022-02-09", "close": 38.77, "volume": 35321910.0}, {"date": "2022-02-10", "close": 38.3, "volume": 29612270.0}, {"date": "2022-02-11", "close": 37.65, "volume": 41388730.0}, {"date": "2022-02-14", "close": 37.29, "volume": 32253930.0}, {"date": "2022-02-15", "close": 37.86, "volume": 32642800.0}, {"date": "2022-02-16", "close": 38.1, "volume": 26391290.0}, {"date": "2022-02-17", "close": 37.79, "volume": 32792200.0}, {"date": "2022-02-18", "close": 36.71, "volume": 43084400.0}, {"date": "2022-02-22", "close": 35.73, "volume": 43295110.0}, {"date": "2022-02-23", "close": 35.31, "volume": 28959350.0}, {"date": "2022-02-24", "close": 35.05, "volume": 47219580.0}, {"date": "2022-02-25", "close": 35.22, "volume": 37215510.0}, {"date": "2022-02-28", "close": 34.9, "volume": 42867430.0}, {"date": "2022-03-01", "close": 34.83, "volume": 38538880.0}, {"date": "2022-03-02", "close": 34.57, "volume": 32643830.0}, {"date": "2022-03-03", "close": 33.69, "volume": 37919350.0}, {"date": "2022-03-04", "close": 32.97, "volume": 38167240.0}, {"date": "2022-03-07", "close": 31.72, "volume": 52304630.0}, {"date": "2022-03-08", "close": 31.27, "volume": 62576830.0}, {"date": "2022-03-09", "close": 31.79, "volume": 40441980.0}, {"date": "2022-03-10", "close": 30.35, "volume": 59032930.0}, {"date": "2022-03-11", "close": 29.07, "volume": 54458440.0}, {"date": "2022-03-14", "close": 27.12, "volume": 88118800.0}, {"date": "2022-03-15", "close": 27.07, "volume": 116703800.0}, {"date": "2022-03-16", "close": 32.82, "volume": 165327100.0}, {"date": "2022-03-17", "close": 31.61, "volume": 80360730.0}, {"date": "2022-03-18", "close": 33.17, "volume": 91834020.0}, {"date": "2022-03-21", "close": 31.78, "volume": 79505500.0}, {"date": "2022-03-22", "close": 33.18, "volume": 50885660.0}, {"date": "2022-03-23", "close": 32.97, "volume": 46903380.0}, {"date": "2022-03-24", "close": 32.61, "volume": 53219510.0}, {"date": "2022-03-25", "close": 32.12, "volume": 34430100.0}, {"date": "2022-03-28", "close": 32.62, "volume": 35459280.0}, {"date": "2022-03-29", "close": 33.32, "volume": 44333740.0}, {"date": "2022-03-30", "close": 33.14, "volume": 44718760.0}, {"date": "2022-03-31", "close": 31.97, "volume": 42766010.0}, {"date": "2022-04-01", "close": 33.2, "volume": 53655740.0}, {"date": "2022-04-04", "close": 34.33, "volume": 40553920.0}, {"date": "2022-04-05", "close": 33.39, "volume": 40695980.0}, {"date": "2022-04-06", "close": 32.74, "volume": 43614200.0}, {"date": "2022-04-07", "close": 32.25, "volume": 34133670.0}, {"date": "2022-04-08", "close": 32.28, "volume": 26536030.0}, {"date": "2022-04-11", "close": 31.51, "volume": 49128460.0}, {"date": "2022-04-12", "close": 31.39, "volume": 41435780.0}, {"date": "2022-04-13", "close": 32.0, "volume": 32892340.0}, {"date": "2022-04-14", "close": 31.64, "volume": 24839660.0}, {"date": "2022-04-18", "close": 31.35, "volume": 33395650.0}, {"date": "2022-04-19", "close": 31.04, "volume": 29185360.0}, {"date": "2022-04-20", "close": 30.13, "volume": 44590950.0}, {"date": "2022-04-21", "close": 29.24, "volume": 51838720.0}, {"date": "2022-04-22", "close": 29.51, "volume": 47891540.0}, {"date": "2022-04-25", "close": 29.18, "volume": 54395280.0}, {"date": "2022-04-26", "close": 28.56, "volume": 37826350.0}, {"date": "2022-04-27", "close": 29.47, "volume": 61489560.0}, {"date": "2022-04-28", "close": 29.7, "volume": 38035820.0}, {"date": "2022-04-29", "close": 30.94, "volume": 66729030.0}, {"date": "2022-05-02", "close": 31.07, "volume": 48913900.0}, {"date": "2022-05-03", "close": 31.52, "volume": 37495440.0}, {"date": "2022-05-04", "close": 31.66, "volume": 42018320.0}, {"date": "2022-05-05", "close": 30.0, "volume": 52242830.0}, {"date": "2022-05-06", "close": 29.07, "volume": 52125020.0}, {"date": "2022-05-09", "close": 28.01, "volume": 57234940.0}, {"date": "2022-05-10", "close": 28.33, "volume": 46312270.0}, {"date": "2022-05-11", "close": 28.34, "volume": 42376630.0}, {"date": "2022-05-12", "close": 28.34, "volume": 47234610.0}, {"date": "2022-05-13", "close": 29.61, "volume": 39524860.0}, {"date": "2022-05-16", "close": 29.57, "volume": 17894440.0}, {"date": "2022-05-17", "close": 30.47, "volume": 38858270.0}, {"date": "2022-05-18", "close": 29.62, "volume": 29222090.0}, {"date": "2022-05-19", "close": 30.3, "volume": 31645660.0}, {"date": "2022-05-20", "close": 30.42, "volume": 31331670.0}, {"date": "2022-05-23", "close": 30.35, "volume": 23514130.0}, {"date": "2022-05-24", "close": 29.19, "volume": 44341640.0}, {"date": "2022-05-25", "close": 29.56, "volume": 28305130.0}, {"date": "2022-05-26", "close": 30.72, "volume": 45761630.0}, {"date": "2022-05-27", "close": 30.94, "volume": 20686060.0}, {"date": "2022-05-31", "close": 31.86, "volume": 49882450.0}, {"date": "2022-06-01", "close": 31.53, "volume": 36495970.0}, {"date": "2022-06-02", "close": 32.44, "volume": 31535630.0}, {"date": "2022-06-03", "close": 31.87, "volume": 32678850.0}, {"date": "2022-06-06", "close": 32.75, "volume": 42953580.0}, {"date": "2022-06-07", "close": 33.25, "volume": 30512150.0}, {"date": "2022-06-08", "close": 34.16, "volume": 56216130.0}, {"date": "2022-06-09", "close": 32.72, "volume": 49351450.0}, {"date": "2022-06-10", "close": 32.74, "volume": 32614660.0}, {"date": "2022-06-13", "close": 31.31, "volume": 48884060.0}, {"date": "2022-06-14", "close": 32.28, "volume": 42078610.0}, {"date": "2022-06-15", "close": 32.92, "volume": 47354150.0}, {"date": "2022-06-16", "close": 31.65, "volume": 47397160.0}, {"date": "2022-06-17", "close": 32.23, "volume": 52803680.0}, {"date": "2022-06-21", "close": 33.03, "volume": 42013560.0}, {"date": "2022-06-22", "close": 32.44, "volume": 33056290.0}, {"date": "2022-06-23", "close": 32.94, "volume": 42129110.0}, {"date": "2022-06-24", "close": 33.84, "volume": 44152610.0}, {"date": "2022-06-27", "close": 34.12, "volume": 33253640.0}, {"date": "2022-06-28", "close": 34.13, "volume": 28941820.0}, {"date": "2022-06-29", "close": 33.94, "volume": 26596580.0}, {"date": "2022-06-30", "close": 33.91, "volume": 42275550.0}, {"date": "2022-07-01", "close": 33.94, "volume": 40276560.0}, {"date": "2022-07-05", "close": 33.78, "volume": 44096980.0}, {"date": "2022-07-06", "close": 33.35, "volume": 38022800.0}, {"date": "2022-07-07", "close": 34.07, "volume": 35909240.0}, {"date": "2022-07-08", "close": 33.62, "volume": 31902440.0}, {"date": "2022-07-11", "close": 32.17, "volume": 49526040.0}, {"date": "2022-07-12", "close": 31.98, "volume": 29610020.0}, {"date": "2022-07-13", "close": 31.74, "volume": 33039520.0}, {"date": "2022-07-14", "close": 31.29, "volume": 36673510.0}, {"date": "2022-07-15", "close": 31.03, "volume": 35448500.0}, {"date": "2022-07-18", "close": 31.63, "volume": 33670030.0}, {"date": "2022-07-19", "close": 31.95, "volume": 26265360.0}, {"date": "2022-07-20", "close": 31.75, "volume": 26856500.0}, {"date": "2022-07-21", "close": 32.01, "volume": 23871070.0}, {"date": "2022-07-22", "close": 31.3, "volume": 24651340.0}, {"date": "2022-07-25", "close": 31.56, "volume": 25447130.0}, {"date": "2022-07-26", "close": 31.45, "volume": 18563720.0}, {"date": "2022-07-27", "close": 31.81, "volume": 24480050.0}, {"date": "2022-07-28", "close": 31.4, "volume": 25356790.0}, {"date": "2022-07-29", "close": 30.38, "volume": 42773720.0}, {"date": "2022-08-01", "close": 29.97, "volume": 33022010.0}, {"date": "2022-08-02", "close": 29.76, "volume": 54806910.0}, {"date": "2022-08-03", "close": 30.01, "volume": 27209240.0}, {"date": "2022-08-04", "close": 30.48, "volume": 30154030.0}, {"date": "2022-08-05", "close": 30.14, "volume": 21419290.0}, {"date": "2022-08-08", "close": 29.87, "volume": 18356000.0}, {"date": "2022-08-09", "close": 29.68, "volume": 16900180.0}, {"date": "2022-08-10", "close": 29.53, "volume": 23083660.0}, {"date": "2022-08-11", "close": 30.07, "volume": 35109470.0}, {"date": "2022-08-12", "close": 30.24, "volume": 19525320.0}, {"date": "2022-08-15", "close": 30.08, "volume": 18439300.0}, {"date": "2022-08-16", "close": 29.73, "volume": 20140390.0}, {"date": "2022-08-17", "close": 29.67, "volume": 27302100.0}, {"date": "2022-08-18", "close": 29.35, "volume": 25479060.0}, {"date": "2022-08-19", "close": 29.18, "volume": 25977860.0}, {"date": "2022-08-22", "close": 29.4, "volume": 25185790.0}, {"date": "2022-08-23", "close": 29.35, "volume": 22461780.0}, {"date": "2022-08-24", "close": 29.48, "volume": 30344420.0}, {"date": "2022-08-25", "close": 30.96, "volume": 77117850.0}, {"date": "2022-08-26", "close": 30.7, "volume": 39041440.0}, {"date": "2022-08-29", "close": 30.42, "volume": 24128530.0}, {"date": "2022-08-30", "close": 29.6, "volume": 50495620.0}, {"date": "2022-08-31", "close": 30.21, "volume": 33956690.0}, {"date": "2022-09-01", "close": 29.87, "volume": 31903140.0}, {"date": "2022-09-02", "close": 29.26, "volume": 32560430.0}, {"date": "2022-09-06", "close": 28.68, "volume": 28090700.0}, {"date": "2022-09-07", "close": 29.03, "volume": 23371320.0}, {"date": "2022-09-08", "close": 28.66, "volume": 29173500.0}, {"date": "2022-09-09", "close": 29.37, "volume": 27717990.0}, {"date": "2022-09-12", "close": 29.75, "volume": 25003300.0}, {"date": "2022-09-13", "close": 28.5, "volume": 44055690.0}, {"date": "2022-09-14", "close": 28.53, "volume": 26794460.0}, {"date": "2022-09-15", "close": 28.42, "volume": 25181000.0}, {"date": "2022-09-16", "close": 27.99, "volume": 28082360.0}, {"date": "2022-09-19", "close": 28.09, "volume": 22361590.0}, {"date": "2022-09-20", "close": 27.87, "volume": 23566800.0}, {"date": "2022-09-21", "close": 27.13, "volume": 33565680.0}, {"date": "2022-09-22", "close": 26.97, "volume": 19166230.0}, {"date": "2022-09-23", "close": 26.61, "volume": 53997940.0}, {"date": "2022-09-26", "close": 26.77, "volume": 34716660.0}, {"date": "2022-09-27", "close": 26.53, "volume": 57383520.0}, {"date": "2022-09-28", "close": 26.82, "volume": 28951280.0}, {"date": "2022-09-29", "close": 25.95, "volume": 35587930.0}, {"date": "2022-09-30", "close": 25.86, "volume": 30430860.0}, {"date": "2022-10-03", "close": 25.97, "volume": 24684230.0}, {"date": "2022-10-04", "close": 27.02, "volume": 62108220.0}, {"date": "2022-10-05", "close": 27.22, "volume": 36720520.0}, {"date": "2022-10-06", "close": 27.01, "volume": 23202120.0}, {"date": "2022-10-07", "close": 26.37, "volume": 34014780.0}, {"date": "2022-10-10", "close": 25.57, "volume": 32658280.0}, {"date": "2022-10-11", "close": 24.87, "volume": 38691830.0}, {"date": "2022-10-12", "close": 24.71, "volume": 26592420.0}, {"date": "2022-10-13", "close": 24.5, "volume": 42197080.0}, {"date": "2022-10-14", "close": 24.16, "volume": 28036120.0}, {"date": "2022-10-17", "close": 24.9, "volume": 29210250.0}, {"date": "2022-10-18", "close": 24.7, "volume": 30537010.0}, {"date": "2022-10-19", "close": 23.66, "volume": 39803300.0}, {"date": "2022-10-20", "close": 23.77, "volume": 30604660.0}, {"date": "2022-10-21", "close": 23.92, "volume": 31666460.0}, {"date": "2022-10-24", "close": 21.53, "volume": 101762200.0}, {"date": "2022-10-25", "close": 21.94, "volume": 39349510.0}, {"date": "2022-10-26", "close": 22.76, "volume": 65975080.0}, {"date": "2022-10-27", "close": 22.16, "volume": 52382420.0}, {"date": "2022-10-28", "close": 21.54, "volume": 35759020.0}, {"date": "2022-10-31", "close": 20.95, "volume": 36103700.0}, {"date": "2022-11-01", "close": 21.84, "volume": 52793390.0}, {"date": "2022-11-02", "close": 21.94, "volume": 62052280.0}, {"date": "2022-11-03", "close": 22.16, "volume": 45230130.0}, {"date": "2022-11-04", "close": 23.84, "volume": 82292490.0}, {"date": "2022-11-07", "close": 23.96, "volume": 37483920.0}, {"date": "2022-11-08", "close": 23.94, "volume": 28763660.0}, {"date": "2022-11-09", "close": 22.96, "volume": 49711100.0}, {"date": "2022-11-10", "close": 24.36, "volume": 53806160.0}, {"date": "2022-11-11", "close": 25.45, "volume": 66301270.0}, {"date": "2022-11-14", "close": 25.59, "volume": 39972240.0}, {"date": "2022-11-15", "close": 26.91, "volume": 65263860.0}, {"date": "2022-11-16", "close": 26.31, "volume": 33901720.0}, {"date": "2022-11-17", "close": 26.93, "volume": 51788590.0}, {"date": "2022-11-18", "close": 26.09, "volume": 50705340.0}, {"date": "2022-11-21", "close": 25.69, "volume": 42197100.0}, {"date": "2022-11-22", "close": 25.44, "volume": 27663310.0}, {"date": "2022-11-23", "close": 25.77, "volume": 23211060.0}, {"date": "2022-11-25", "close": 25.33, "volume": 18347200.0}, {"date": "2022-11-28", "close": 25.55, "volume": 31342240.0}, {"date": "2022-11-29", "close": 26.85, "volume": 57973210.0}, {"date": "2022-11-30", "close": 28.16, "volume": 85043180.0}, {"date": "2022-12-01", "close": 27.74, "volume": 52796660.0}, {"date": "2022-12-02", "close": 28.53, "volume": 63439140.0}, {"date": "2022-12-05", "close": 28.44, "volume": 34671340.0}, {"date": "2022-12-06", "close": 28.8, "volume": 42318590.0}, {"date": "2022-12-07", "close": 28.18, "volume": 45339120.0}, {"date": "2022-12-08", "close": 29.1, "volume": 58068950.0}, {"date": "2022-12-09", "close": 28.95, "volume": 40721270.0}, {"date": "2022-12-12", "close": 28.61, "volume": 43727900.0}, {"date": "2022-12-13", "close": 28.36, "volume": 52967670.0}, {"date": "2022-12-14", "close": 28.54, "volume": 43071430.0}, {"date": "2022-12-15", "close": 27.86, "volume": 57045990.0}, {"date": "2022-12-16", "close": 27.94, "volume": 31091930.0}, {"date": "2022-12-19", "close": 27.78, "volume": 21400810.0}, {"date": "2022-12-20", "close": 27.36, "volume": 29347580.0}, {"date": "2022-12-21", "close": 28.13, "volume": 32658980.0}, {"date": "2022-12-22", "close": 27.96, "volume": 25589110.0}, {"date": "2022-12-23", "close": 27.8, "volume": 17315100.0}, {"date": "2022-12-27", "close": 29.12, "volume": 59256530.0}, {"date": "2022-12-28", "close": 28.16, "volume": 46898810.0}, {"date": "2022-12-29", "close": 29.01, "volume": 44262090.0}, {"date": "2022-12-30", "close": 28.3, "volume": 32770450.0}, {"date": "2023-01-03", "close": 29.32, "volume": 41414460.0}, {"date": "2023-01-04", "close": 31.19, "volume": 70109140.0}, {"date": "2023-01-05", "close": 31.12, "volume": 37011540.0}, {"date": "2023-01-06", "close": 31.2, "volume": 39044790.0}, {"date": "2023-01-09", "close": 31.2, "volume": 36571720.0}, {"date": "2023-01-10", "close": 31.59, "volume": 35854820.0}, {"date": "2023-01-11", "close": 31.91, "volume": 40911080.0}, {"date": "2023-01-12", "close": 31.64, "volume": 52925060.0}, {"date": "2023-01-13", "close": 32.09, "volume": 51831480.0}, {"date": "2023-01-17", "close": 31.39, "volume": 48179630.0}, {"date": "2023-01-18", "close": 31.08, "volume": 33976590.0}, {"date": "2023-01-19", "close": 31.7, "volume": 48123490.0}, {"date": "2023-01-20", "close": 32.49, "volume": 59463200.0}, {"date": "2023-01-23", "close": 32.85, "volume": 32347330.0}, {"date": "2023-01-24", "close": 32.79, "volume": 24177620.0}, {"date": "2023-01-25", "close": 32.86, "volume": 22231980.0}, {"date": "2023-01-26", "close": 33.29, "volume": 34186840.0}, {"date": "2023-01-27", "close": 33.23, "volume": 30644930.0}, {"date": "2023-01-30", "close": 32.0, "volume": 60027620.0}, {"date": "2023-01-31", "close": 31.8, "volume": 39135910.0}, {"date": "2023-02-01", "close": 32.51, "volume": 43140680.0}, {"date": "2023-02-02", "close": 31.87, "volume": 46926240.0}, {"date": "2023-02-03", "close": 31.09, "volume": 45202630.0}, {"date": "2023-02-06", "close": 30.62, "volume": 38468170.0}, {"date": "2023-02-07", "close": 30.88, "volume": 26173460.0}, {"date": "2023-02-08", "close": 30.45, "volume": 21434690.0}, {"date": "2023-02-09", "close": 31.02, "volume": 42052560.0}, {"date": "2023-02-10", "close": 30.14, "volume": 42700060.0}, {"date": "2023-02-13", "close": 30.64, "volume": 25953400.0}, {"date": "2023-02-14", "close": 30.36, "volume": 23639860.0}, {"date": "2023-02-15", "close": 30.12, "volume": 29638540.0}, {"date": "2023-02-16", "close": 30.14, "volume": 26926860.0}, {"date": "2023-02-17", "close": 29.53, "volume": 35919110.0}, {"date": "2023-02-21", "close": 29.19, "volume": 29086200.0}, {"date": "2023-02-22", "close": 28.94, "volume": 28235920.0}, {"date": "2023-02-23", "close": 28.78, "volume": 32680830.0}, {"date": "2023-02-24", "close": 27.91, "volume": 47134000.0}, {"date": "2023-02-27", "close": 28.28, "volume": 29314710.0}, {"date": "2023-02-28", "close": 27.96, "volume": 29855650.0}, {"date": "2023-03-01", "close": 29.12, "volume": 52401010.0}, {"date": "2023-03-02", "close": 29.65, "volume": 33074090.0}, {"date": "2023-03-03", "close": 29.61, "volume": 19891250.0}, {"date": "2023-03-06", "close": 29.28, "volume": 22389720.0}, {"date": "2023-03-07", "close": 28.75, "volume": 36243420.0}, {"date": "2023-03-08", "close": 28.44, "volume": 22861200.0}, {"date": "2023-03-09", "close": 27.39, "volume": 51527950.0}, {"date": "2023-03-10", "close": 27.37, "volume": 36040950.0}, {"date": "2023-03-13", "close": 27.54, "volume": 45574570.0}, {"date": "2023-03-14", "close": 27.72, "volume": 24365000.0}, {"date": "2023-03-15", "close": 27.33, "volume": 45984620.0}, {"date": "2023-03-16", "close": 27.68, "volume": 30244970.0}, {"date": "2023-03-17", "close": 27.61, "volume": 27744040.0}, {"date": "2023-03-20", "close": 27.59, "volume": 25374690.0}, {"date": "2023-03-21", "close": 27.98, "volume": 30148460.0}, {"date": "2023-03-22", "close": 28.07, "volume": 21821670.0}, {"date": "2023-03-23", "close": 28.95, "volume": 42660290.0}, {"date": "2023-03-24", "close": 28.83, "volume": 19793600.0}, {"date": "2023-03-27", "close": 28.24, "volume": 28465360.0}, {"date": "2023-03-28", "close": 29.4, "volume": 45880020.0}, {"date": "2023-03-29", "close": 29.41, "volume": 31586260.0}, {"date": "2023-03-30", "close": 29.91, "volume": 38116950.0}, {"date": "2023-03-31", "close": 29.53, "volume": 27696420.0}, {"date": "2023-04-03", "close": 29.4, "volume": 27890680.0}, {"date": "2023-04-04", "close": 29.27, "volume": 39702120.0}, {"date": "2023-04-05", "close": 28.93, "volume": 34422440.0}, {"date": "2023-04-06", "close": 29.29, "volume": 29216910.0}, {"date": "2023-04-10", "close": 29.19, "volume": 23139680.0}, {"date": "2023-04-11", "close": 29.21, "volume": 31524050.0}, {"date": "2023-04-12", "close": 28.41, "volume": 44014060.0}, {"date": "2023-04-13", "close": 29.07, "volume": 29611950.0}, {"date": "2023-04-14", "close": 28.71, "volume": 21020150.0}, {"date": "2023-04-17", "close": 29.49, "volume": 30774880.0}, {"date": "2023-04-18", "close": 29.37, "volume": 17830550.0}, {"date": "2023-04-19", "close": 29.01, "volume": 19982770.0}, {"date": "2023-04-20", "close": 28.82, "volume": 23301800.0}, {"date": "2023-04-21", "close": 28.4, "volume": 27016700.0}, {"date": "2023-04-24", "close": 28.11, "volume": 24197790.0}, {"date": "2023-04-25", "close": 27.35, "volume": 42267360.0}, {"date": "2023-04-26", "close": 27.8, "volume": 30506590.0}, {"date": "2023-04-27", "close": 28.19, "volume": 23274930.0}, {"date": "2023-04-28", "close": 28.33, "volume": 20404150.0}, {"date": "2023-05-01", "close": 28.22, "volume": 20397610.0}, {"date": "2023-05-02", "close": 27.69, "volume": 32574500.0}, {"date": "2023-05-03", "close": 27.56, "volume": 23905370.0}, {"date": "2023-05-04", "close": 28.3, "volume": 32222990.0}, {"date": "2023-05-05", "close": 28.67, "volume": 19259490.0}, {"date": "2023-05-08", "close": 28.89, "volume": 21775260.0}, {"date": "2023-05-09", "close": 28.44, "volume": 22820120.0}, {"date": "2023-05-10", "close": 28.24, "volume": 22425590.0}, {"date": "2023-05-11", "close": 28.54, "volume": 27595020.0}, {"date": "2023-05-12", "close": 27.79, "volume": 30844630.0}, {"date": "2023-05-15", "close": 29.04, "volume": 48130430.0}, {"date": "2023-05-16", "close": 28.74, "volume": 26526230.0}, {"date": "2023-05-17", "close": 28.44, "volume": 26237580.0}, {"date": "2023-05-18", "close": 28.05, "volume": 34716900.0}, {"date": "2023-05-19", "close": 27.9, "volume": 22347080.0}, {"date": "2023-05-22", "close": 28.35, "volume": 23553230.0}, {"date": "2023-05-23", "close": 27.49, "volume": 36146200.0}, {"date": "2023-05-24", "close": 26.94, "volume": 37998100.0}, {"date": "2023-05-25", "close": 26.39, "volume": 35351860.0}, {"date": "2023-05-26", "close": 26.83, "volume": 25118920.0}, {"date": "2023-05-30", "close": 26.04, "volume": 41485880.0}, {"date": "2023-05-31", "close": 25.97, "volume": 37719370.0}, {"date": "2023-06-01", "close": 26.63, "volume": 43154090.0}, {"date": "2023-06-02", "close": 27.43, "volume": 58101810.0}, {"date": "2023-06-05", "close": 27.39, "volume": 20666950.0}, {"date": "2023-06-06", "close": 27.99, "volume": 39715000.0}, {"date": "2023-06-07", "close": 27.5, "volume": 30327200.0}, {"date": "2023-06-08", "close": 27.79, "volume": 31272290.0}, {"date": "2023-06-09", "close": 27.82, "volume": 20194860.0}, {"date": "2023-06-12", "close": 27.75, "volume": 18292980.0}, {"date": "2023-06-13", "close": 28.07, "volume": 22651870.0}, {"date": "2023-06-14", "close": 28.45, "volume": 35568800.0}, {"date": "2023-06-15", "close": 29.08, "volume": 39549430.0}, {"date": "2023-06-16", "close": 28.91, "volume": 31172920.0}, {"date": "2023-06-20", "close": 27.67, "volume": 52582890.0}, {"date": "2023-06-21", "close": 27.5, "volume": 21544710.0}, {"date": "2023-06-22", "close": 27.44, "volume": 15072140.0}, {"date": "2023-06-23", "close": 26.87, "volume": 28700550.0}, {"date": "2023-06-26", "close": 27.01, "volume": 18872610.0}, {"date": "2023-06-27", "close": 27.6, "volume": 26468340.0}, {"date": "2023-06-28", "close": 27.37, "volume": 16775590.0}, {"date": "2023-06-29", "close": 26.94, "volume": 24342120.0}, {"date": "2023-06-30", "close": 27.19, "volume": 19670850.0}, {"date": "2023-07-03", "close": 27.71, "volume": 26578810.0}, {"date": "2023-07-05", "close": 27.39, "volume": 21154050.0}, {"date": "2023-07-06", "close": 26.6, "volume": 36824200.0}, {"date": "2023-07-07", "close": 27.18, "volume": 41733510.0}, {"date": "2023-07-10", "close": 27.16, "volume": 16661480.0}, {"date": "2023-07-11", "close": 27.34, "volume": 22167800.0}, {"date": "2023-07-12", "close": 28.16, "volume": 47207170.0}, {"date": "2023-07-13", "close": 28.8, "volume": 33461480.0}, {"date": "2023-07-14", "close": 28.29, "volume": 28189360.0}, {"date": "2023-07-17", "close": 28.15, "volume": 26913780.0}, {"date": "2023-07-18", "close": 27.52, "volume": 33863660.0}, {"date": "2023-07-19", "close": 27.7, "volume": 30152330.0}, {"date": "2023-07-20", "close": 27.6, "volume": 16840390.0}, {"date": "2023-07-21", "close": 27.62, "volume": 13657650.0}, {"date": "2023-07-24", "close": 28.21, "volume": 43746430.0}, {"date": "2023-07-25", "close": 28.56, "volume": 30971590.0}, {"date": "2023-07-26", "close": 28.97, "volume": 27951910.0}, {"date": "2023-07-27", "close": 28.5, "volume": 30760100.0}, {"date": "2023-07-28", "close": 30.08, "volume": 61385040.0}, {"date": "2023-07-31", "close": 30.42, "volume": 41715320.0}, {"date": "2023-08-01", "close": 29.68, "volume": 34026980.0}, {"date": "2023-08-02", "close": 28.77, "volume": 42680640.0}, {"date": "2023-08-03", "close": 29.55, "volume": 40636280.0}, {"date": "2023-08-04", "close": 29.13, "volume": 34826680.0}, {"date": "2023-08-07", "close": 29.02, "volume": 20298930.0}, {"date": "2023-08-08", "close": 28.48, "volume": 28574480.0}, {"date": "2023-08-09", "close": 28.6, "volume": 23902570.0}, {"date": "2023-08-10", "close": 28.83, "volume": 28872820.0}, {"date": "2023-08-11", "close": 27.92, "volume": 55058220.0}, {"date": "2023-08-14", "close": 27.66, "volume": 31446990.0}, {"date": "2023-08-15", "close": 27.21, "volume": 32245580.0}, {"date": "2023-08-16", "close": 26.65, "volume": 38493650.0}, {"date": "2023-08-17", "close": 26.85, "volume": 32698270.0}, {"date": "2023-08-18", "close": 26.19, "volume": 57397540.0}, {"date": "2023-08-21", "close": 26.15, "volume": 32839170.0}, {"date": "2023-08-22", "close": 26.14, "volume": 26948010.0}, {"date": "2023-08-23", "close": 26.7, "volume": 42683070.0}, {"date": "2023-08-24", "close": 26.82, "volume": 30726240.0}, {"date": "2023-08-25", "close": 26.77, "volume": 36757660.0}, {"date": "2023-08-28", "close": 27.41, "volume": 36505890.0}, {"date": "2023-08-29", "close": 27.95, "volume": 55139660.0}, {"date": "2023-08-30", "close": 27.76, "volume": 34461390.0}, {"date": "2023-08-31", "close": 27.4, "volume": 38649380.0}, {"date": "2023-09-01", "close": 28.04, "volume": 52020950.0}, {"date": "2023-09-05", "close": 27.63, "volume": 44259990.0}, {"date": "2023-09-06", "close": 27.71, "volume": 22802060.0}, {"date": "2023-09-07", "close": 26.92, "volume": 41747250.0}, {"date": "2023-09-08", "close": 26.88, "volume": 31708130.0}, {"date": "2023-09-11", "close": 27.24, "volume": 27083960.0}, {"date": "2023-09-12", "close": 27.3, "volume": 17904870.0}, {"date": "2023-09-13", "close": 27.07, "volume": 23061820.0}, {"date": "2023-09-14", "close": 27.3, "volume": 27622490.0}, {"date": "2023-09-15", "close": 27.18, "volume": 28634730.0}, {"date": "2023-09-18", "close": 27.05, "volume": 24987790.0}, {"date": "2023-09-19", "close": 26.98, "volume": 16978200.0}, {"date": "2023-09-20", "close": 26.79, "volume": 17858210.0}, {"date": "2023-09-21", "close": 26.21, "volume": 32340930.0}, {"date": "2023-09-22", "close": 27.14, "volume": 53787110.0}, {"date": "2023-09-25", "close": 26.72, "volume": 29073290.0}, {"date": "2023-09-26", "close": 26.35, "volume": 31122210.0}, {"date": "2023-09-27", "close": 26.41, "volume": 23269800.0}, {"date": "2023-09-28", "close": 26.26, "volume": 26391220.0}, {"date": "2023-09-29", "close": 26.53, "volume": 25147270.0}, {"date": "2023-10-02", "close": 26.37, "volume": 21818740.0}, {"date": "2023-10-03", "close": 25.75, "volume": 34779860.0}, {"date": "2023-10-04", "close": 25.53, "volume": 23401310.0}, {"date": "2023-10-05", "close": 25.69, "volume": 22023630.0}, {"date": "2023-10-06", "close": 26.23, "volume": 37514900.0}, {"date": "2023-10-09", "close": 26.22, "volume": 14269980.0}, {"date": "2023-10-10", "close": 26.89, "volume": 39316510.0}, {"date": "2023-10-11", "close": 27.15, "volume": 33400950.0}, {"date": "2023-10-12", "close": 26.68, "volume": 43058580.0}, {"date": "2023-10-13", "close": 26.48, "volume": 23603700.0}, {"date": "2023-10-16", "close": 26.65, "volume": 23863430.0}, {"date": "2023-10-17", "close": 26.45, "volume": 22490320.0}, {"date": "2023-10-18", "close": 26.01, "volume": 34008770.0}, {"date": "2023-10-19", "close": 25.56, "volume": 36031400.0}, {"date": "2023-10-20", "close": 25.03, "volume": 49214110.0}, {"date": "2023-10-23", "close": 25.25, "volume": 25976630.0}, {"date": "2023-10-24", "close": 26.06, "volume": 67500490.0}, {"date": "2023-10-25", "close": 25.53, "volume": 37831600.0}, {"date": "2023-10-26", "close": 25.58, "volume": 24399250.0}, {"date": "2023-10-27", "close": 25.67, "volume": 28660630.0}, {"date": "2023-10-30", "close": 25.94, "volume": 34728980.0}, {"date": "2023-10-31", "close": 25.52, "volume": 50281100.0}, {"date": "2023-11-01", "close": 25.48, "volume": 27122460.0}, {"date": "2023-11-02", "close": 25.75, "volume": 38056390.0}, {"date": "2023-11-03", "close": 26.35, "volume": 53456080.0}, {"date": "2023-11-06", "close": 26.43, "volume": 24230400.0}, {"date": "2023-11-07", "close": 26.31, "volume": 20525880.0}, {"date": "2023-11-08", "close": 26.12, "volume": 25290600.0}, {"date": "2023-11-09", "close": 25.76, "volume": 42983190.0}, {"date": "2023-11-10", "close": 25.68, "volume": 28765660.0}, {"date": "2023-11-13", "close": 26.02, "volume": 28339810.0}, {"date": "2023-11-14", "close": 26.58, "volume": 52626700.0}, {"date": "2023-11-15", "close": 27.21, "volume": 58100310.0}, {"date": "2023-11-16", "close": 26.1, "volume": 77727640.0}, {"date": "2023-11-17", "close": 26.12, "volume": 50450830.0}, {"date": "2023-11-20", "close": 26.69, "volume": 38820890.0}, {"date": "2023-11-21", "close": 26.16, "volume": 28713250.0}, {"date": "2023-11-22", "close": 26.29, "volume": 23144040.0}, {"date": "2023-11-24", "close": 26.36, "volume": 16130240.0}, {"date": "2023-11-27", "close": 26.02, "volume": 24845950.0}, {"date": "2023-11-28", "close": 25.71, "volume": 32291430.0}, {"date": "2023-11-29", "close": 25.06, "volume": 43465240.0}, {"date": "2023-11-30", "close": 25.16, "volume": 34792930.0}, {"date": "2023-12-01", "close": 24.89, "volume": 49155270.0}, {"date": "2023-12-04", "close": 24.31, "volume": 39855860.0}, {"date": "2023-12-05", "close": 23.94, "volume": 39972850.0}, {"date": "2023-12-06", "close": 23.95, "volume": 37869090.0}, {"date": "2023-12-07", "close": 24.03, "volume": 21679540.0}, {"date": "2023-12-08", "close": 23.7, "volume": 31180970.0}, {"date": "2023-12-11", "close": 23.79, "volume": 28928450.0}, {"date": "2023-12-12", "close": 23.95, "volume": 33847600.0}, {"date": "2023-12-13", "close": 23.87, "volume": 37522590.0}, {"date": "2023-12-14", "close": 24.18, "volume": 43377550.0}, {"date": "2023-12-15", "close": 24.13, "volume": 37643570.0}, {"date": "2023-12-18", "close": 23.88, "volume": 39194300.0}, {"date": "2023-12-19", "close": 24.2, "volume": 35573950.0}, {"date": "2023-12-20", "close": 22.91, "volume": 50314640.0}, {"date": "2023-12-21", "close": 23.71, "volume": 49913040.0}, {"date": "2023-12-22", "close": 23.05, "volume": 53062290.0}, {"date": "2023-12-26", "close": 23.22, "volume": 26351170.0}, {"date": "2023-12-27", "close": 23.25, "volume": 36421810.0}, {"date": "2023-12-28", "close": 23.88, "volume": 45978250.0}, {"date": "2023-12-29", "close": 24.03, "volume": 29996260.0}, {"date": "2024-01-02", "close": 23.24, "volume": 45905670.0}, {"date": "2024-01-03", "close": 23.67, "volume": 38481350.0}, {"date": "2024-01-04", "close": 23.36, "volume": 40730030.0}, {"date": "2024-01-05", "close": 23.23, "volume": 38718640.0}, {"date": "2024-01-08", "close": 22.94, "volume": 45391370.0}, {"date": "2024-01-09", "close": 22.48, "volume": 43389110.0}, {"date": "2024-01-10", "close": 22.49, "volume": 35950600.0}, {"date": "2024-01-11", "close": 22.83, "volume": 36648760.0}, {"date": "2024-01-12", "close": 22.73, "volume": 35115410.0}, {"date": "2024-01-16", "close": 22.02, "volume": 63424070.0}, {"date": "2024-01-17", "close": 21.45, "volume": 58520880.0}, {"date": "2024-01-18", "close": 21.53, "volume": 42409810.0}, {"date": "2024-01-19", "close": 21.68, "volume": 54982150.0}, {"date": "2024-01-22", "close": 21.14, "volume": 53020840.0}, {"date": "2024-01-23", "close": 22.11, "volume": 104313600.0}, {"date": "2024-01-24", "close": 22.77, "volume": 90702470.0}, {"date": "2024-01-25", "close": 22.75, "volume": 49794730.0}, {"date": "2024-01-26", "close": 22.6, "volume": 27056390.0}, {"date": "2024-01-29", "close": 22.29, "volume": 57037710.0}, {"date": "2024-01-30", "close": 21.93, "volume": 44870020.0}, {"date": "2024-01-31", "close": 21.76, "volume": 45460110.0}, {"date": "2024-02-01", "close": 21.86, "volume": 37141280.0}, {"date": "2024-02-02", "close": 21.41, "volume": 46787000.0}, {"date": "2024-02-05", "close": 21.88, "volume": 46742520.0}, {"date": "2024-02-06", "close": 23.13, "volume": 120725700.0}, {"date": "2024-02-07", "close": 22.62, "volume": 60542680.0}, {"date": "2024-02-08", "close": 22.1, "volume": 57766070.0}, {"date": "2024-02-09", "close": 22.36, "volume": 35134520.0}, {"date": "2024-02-12", "close": 22.72, "volume": 55858220.0}, {"date": "2024-02-13", "close": 22.2, "volume": 55166590.0}, {"date": "2024-02-14", "close": 22.67, "volume": 57004840.0}, {"date": "2024-02-15", "close": 22.76, "volume": 39066010.0}, {"date": "2024-02-16", "close": 23.07, "volume": 70395810.0}, {"date": "2024-02-20", "close": 22.92, "volume": 35470140.0}, {"date": "2024-02-21", "close": 23.59, "volume": 52365880.0}, {"date": "2024-02-22", "close": 23.95, "volume": 45473160.0}, {"date": "2024-02-23", "close": 24.12, "volume": 32646210.0}, {"date": "2024-02-26", "close": 23.91, "volume": 34789890.0}, {"date": "2024-02-27", "close": 24.32, "volume": 40397510.0}, {"date": "2024-02-28", "close": 23.46, "volume": 62235950.0}, {"date": "2024-02-29", "close": 23.42, "volume": 31133980.0}, {"date": "2024-03-01", "close": 23.92, "volume": 42913580.0}, {"date": "2024-03-04", "close": 23.39, "volume": 51821210.0}, {"date": "2024-03-05", "close": 23.03, "volume": 54550910.0}, {"date": "2024-03-06", "close": 23.53, "volume": 54439560.0}, {"date": "2024-03-07", "close": 23.33, "volume": 36302120.0}, {"date": "2024-03-08", "close": 23.47, "volume": 41080310.0}, {"date": "2024-03-11", "close": 24.04, "volume": 57837090.0}, {"date": "2024-03-12", "close": 24.56, "volume": 47341320.0}, {"date": "2024-03-13", "close": 24.64, "volume": 43978730.0}, {"date": "2024-03-14", "close": 24.14, "volume": 56861030.0}, {"date": "2024-03-15", "close": 23.99, "volume": 35398750.0}, {"date": "2024-03-18", "close": 24.03, "volume": 25822800.0}, {"date": "2024-03-19", "close": 23.91, "volume": 23460680.0}, {"date": "2024-03-20", "close": 24.13, "volume": 33523060.0}, {"date": "2024-03-21", "close": 24.02, "volume": 35387690.0}, {"date": "2024-03-22", "close": 23.68, "volume": 38799840.0}, {"date": "2024-03-25", "close": 23.71, "volume": 19439600.0}, {"date": "2024-03-26", "close": 23.84, "volume": 21299070.0}, {"date": "2024-03-27", "close": 23.81, "volume": 20691900.0}, {"date": "2024-03-28", "close": 24.07, "volume": 33129930.0}, {"date": "2024-04-01", "close": 24.4, "volume": 38572940.0}, {"date": "2024-04-02", "close": 24.6, "volume": 36012980.0}, {"date": "2024-04-03", "close": 24.45, "volume": 29445240.0}, {"date": "2024-04-04", "close": 24.32, "volume": 41163290.0}, {"date": "2024-04-05", "close": 24.19, "volume": 32450910.0}, {"date": "2024-04-08", "close": 24.36, "volume": 24846560.0}, {"date": "2024-04-09", "close": 24.59, "volume": 25841160.0}, {"date": "2024-04-10", "close": 24.47, "volume": 36946080.0}, {"date": "2024-04-11", "close": 24.7, "volume": 33454570.0}, {"date": "2024-04-12", "close": 23.84, "volume": 73616030.0}, {"date": "2024-04-15", "close": 23.92, "volume": 47202260.0}, {"date": "2024-04-16", "close": 23.67, "volume": 47788260.0}, {"date": "2024-04-17", "close": 23.65, "volume": 36308730.0}, {"date": "2024-04-18", "close": 24.08, "volume": 40749050.0}, {"date": "2024-04-19", "close": 24.01, "volume": 32792070.0}, {"date": "2024-04-22", "close": 24.42, "volume": 42035460.0}, {"date": "2024-04-23", "close": 24.8, "volume": 32627240.0}, {"date": "2024-04-24", "close": 25.27, "volume": 44860450.0}, {"date": "2024-04-25", "close": 25.44, "volume": 43059070.0}, {"date": "2024-04-26", "close": 25.87, "volume": 47815250.0}, {"date": "2024-04-29", "close": 26.11, "volume": 36479050.0}, {"date": "2024-04-30", "close": 25.49, "volume": 51947290.0}, {"date": "2024-05-01", "close": 25.68, "volume": 46174700.0}, {"date": "2024-05-02", "close": 27.15, "volume": 98520760.0}, {"date": "2024-05-03", "close": 27.33, "volume": 55429870.0}, {"date": "2024-05-06", "close": 27.31, "volume": 39772510.0}, {"date": "2024-05-07", "close": 26.92, "volume": 40352180.0}, {"date": "2024-05-08", "close": 26.82, "volume": 27739880.0}, {"date": "2024-05-09", "close": 27.4, "volume": 43598190.0}, {"date": "2024-05-10", "close": 27.77, "volume": 46321540.0}, {"date": "2024-05-13", "close": 28.36, "volume": 48230830.0}, {"date": "2024-05-14", "close": 28.01, "volume": 42197490.0}, {"date": "2024-05-15", "close": 28.33, "volume": 35736530.0}, {"date": "2024-05-16", "close": 29.16, "volume": 65472530.0}, {"date": "2024-05-17", "close": 29.33, "volume": 46272650.0}, {"date": "2024-05-20", "close": 29.01, "volume": 30494230.0}, {"date": "2024-05-21", "close": 28.56, "volume": 43743590.0}, {"date": "2024-05-22", "close": 28.2, "volume": 41732670.0}, {"date": "2024-05-23", "close": 27.63, "volume": 49548010.0}, {"date": "2024-05-24", "close": 27.58, "volume": 24413770.0}, {"date": "2024-05-28", "close": 27.56, "volume": 25480370.0}, {"date": "2024-05-29", "close": 27.12, "volume": 38699410.0}, {"date": "2024-05-30", "close": 27.15, "volume": 25923900.0}, {"date": "2024-05-31", "close": 26.63, "volume": 43801210.0}, {"date": "2024-06-03", "close": 26.76, "volume": 28674310.0}, {"date": "2024-06-04", "close": 26.97, "volume": 25226600.0}, {"date": "2024-06-05", "close": 27.2, "volume": 26236960.0}, {"date": "2024-06-06", "close": 27.19, "volume": 20872760.0}, {"date": "2024-06-07", "close": 26.5, "volume": 44844390.0}, {"date": "2024-06-10", "close": 26.75, "volume": 26288670.0}, {"date": "2024-06-11", "close": 26.47, "volume": 23488250.0}, {"date": "2024-06-12", "close": 26.41, "volume": 29442210.0}, {"date": "2024-06-13", "close": 26.39, "volume": 22070130.0}, {"date": "2024-06-14", "close": 26.17, "volume": 27515590.0}, {"date": "2024-06-17", "close": 26.5, "volume": 25548890.0}, {"date": "2024-06-18", "close": 26.56, "volume": 21648090.0}, {"date": "2024-06-20", "close": 26.88, "volume": 36649670.0}, {"date": "2024-06-21", "close": 26.42, "volume": 35988530.0}, {"date": "2024-06-24", "close": 26.72, "volume": 31018930.0}, {"date": "2024-06-25", "close": 26.51, "volume": 25139200.0}, {"date": "2024-06-26", "close": 26.52, "volume": 15806510.0}, {"date": "2024-06-27", "close": 25.89, "volume": 41320540.0}, {"date": "2024-06-28", "close": 25.99, "volume": 22894120.0}, {"date": "2024-07-01", "close": 26.08, "volume": 24294510.0}, {"date": "2024-07-02", "close": 26.43, "volume": 23659460.0}, {"date": "2024-07-03", "close": 26.9, "volume": 29692850.0}, {"date": "2024-07-05", "close": 26.44, "volume": 41917240.0}, {"date": "2024-07-08", "close": 26.23, "volume": 23113200.0}, {"date": "2024-07-09", "close": 26.5, "volume": 33083350.0}, {"date": "2024-07-10", "close": 26.38, "volume": 21396410.0}, {"date": "2024-07-11", "close": 26.94, "volume": 45866610.0}, {"date": "2024-07-12", "close": 27.22, "volume": 41053610.0}, {"date": "2024-07-15", "close": 26.61, "volume": 50976650.0}, {"date": "2024-07-16", "close": 26.61, "volume": 28322040.0}, {"date": "2024-07-17", "close": 26.25, "volume": 33746160.0}, {"date": "2024-07-18", "close": 26.01, "volume": 31336910.0}, {"date": "2024-07-19", "close": 25.82, "volume": 24608510.0}, {"date": "2024-07-22", "close": 26.36, "volume": 35178410.0}, {"date": "2024-07-23", "close": 25.99, "volume": 40600040.0}, {"date": "2024-07-24", "close": 25.7, "volume": 36117660.0}, {"date": "2024-07-25", "close": 25.39, "volume": 31514050.0}, {"date": "2024-07-26", "close": 25.52, "volume": 24671830.0}, {"date": "2024-07-29", "close": 25.56, "volume": 23127570.0}, {"date": "2024-07-30", "close": 25.33, "volume": 27485390.0}, {"date": "2024-07-31", "close": 25.68, "volume": 30820680.0}, {"date": "2024-08-01", "close": 25.32, "volume": 34544880.0}, {"date": "2024-08-02", "close": 25.2, "volume": 34152160.0}, {"date": "2024-08-05", "close": 25.03, "volume": 37464500.0}, {"date": "2024-08-06", "close": 24.78, "volume": 29317570.0}, {"date": "2024-08-07", "close": 24.89, "volume": 30574820.0}, {"date": "2024-08-08", "close": 25.49, "volume": 41361900.0}, {"date": "2024-08-09", "close": 25.45, "volume": 18962440.0}, {"date": "2024-08-12", "close": 25.65, "volume": 34283790.0}, {"date": "2024-08-13", "close": 25.8, "volume": 24569250.0}, {"date": "2024-08-14", "close": 25.32, "volume": 41761510.0}, {"date": "2024-08-15", "close": 25.84, "volume": 40019160.0}, {"date": "2024-08-16", "close": 26.36, "volume": 38538020.0}, {"date": "2024-08-19", "close": 26.6, "volume": 33115040.0}, {"date": "2024-08-20", "close": 26.0, "volume": 42300900.0}, {"date": "2024-08-21", "close": 26.27, "volume": 25546950.0}, {"date": "2024-08-22", "close": 26.07, "volume": 34897780.0}, {"date": "2024-08-23", "close": 26.48, "volume": 29293860.0}, {"date": "2024-08-26", "close": 26.27, "volume": 29550250.0}, {"date": "2024-08-27", "close": 26.56, "volume": 24453670.0}, {"date": "2024-08-28", "close": 26.14, "volume": 40469190.0}, {"date": "2024-08-29", "close": 26.33, "volume": 22188760.0}, {"date": "2024-08-30", "close": 26.46, "volume": 27286550.0}, {"date": "2024-09-03", "close": 26.0, "volume": 36863550.0}, {"date": "2024-09-04", "close": 25.98, "volume": 19391590.0}, {"date": "2024-09-05", "close": 25.85, "volume": 22749760.0}, {"date": "2024-09-06", "close": 25.5, "volume": 32986970.0}, {"date": "2024-09-09", "close": 25.52, "volume": 23499210.0}, {"date": "2024-09-10", "close": 25.46, "volume": 20723330.0}, {"date": "2024-09-11", "close": 25.72, "volume": 31299700.0}, {"date": "2024-09-12", "close": 25.71, "volume": 19724900.0}, {"date": "2024-09-13", "close": 25.86, "volume": 20127750.0}, {"date": "2024-09-16", "close": 26.01, "volume": 18257860.0}, {"date": "2024-09-17", "close": 26.34, "volume": 29938500.0}, {"date": "2024-09-18", "close": 26.19, "volume": 24625580.0}, {"date": "2024-09-19", "close": 27.13, "volume": 55028170.0}, {"date": "2024-09-20", "close": 27.15, "volume": 29824620.0}, {"date": "2024-09-23", "close": 27.68, "volume": 44176370.0}, {"date": "2024-09-24", "close": 30.4, "volume": 167712300.0}, {"date": "2024-09-25", "close": 29.56, "volume": 77309330.0}, {"date": "2024-09-26", "close": 31.92, "volume": 165220600.0}, {"date": "2024-09-27", "close": 32.17, "volume": 100738300.0}, {"date": "2024-09-30", "close": 31.78, "volume": 98533280.0}, {"date": "2024-10-01", "close": 33.1, "volume": 96802980.0}, {"date": "2024-10-02", "close": 35.48, "volume": 222092500.0}, {"date": "2024-10-03", "close": 34.5, "volume": 113214100.0}, {"date": "2024-10-04", "close": 35.71, "volume": 107079100.0}, {"date": "2024-10-07", "close": 36.69, "volume": 218993700.0}, {"date": "2024-10-08", "close": 33.33, "volume": 322806900.0}, {"date": "2024-10-09", "close": 32.79, "volume": 100519700.0}, {"date": "2024-10-10", "close": 33.22, "volume": 101466300.0}, {"date": "2024-10-11", "close": 33.37, "volume": 80108850.0}, {"date": "2024-10-14", "close": 32.74, "volume": 94628110.0}, {"date": "2024-10-15", "close": 31.1, "volume": 130081500.0}, {"date": "2024-10-16", "close": 31.65, "volume": 54401670.0}, {"date": "2024-10-17", "close": 30.85, "volume": 68374550.0}, {"date": "2024-10-18", "close": 32.17, "volume": 95862520.0}, {"date": "2024-10-21", "close": 31.74, "volume": 42006310.0}, {"date": "2024-10-22", "close": 31.99, "volume": 48538370.0}, {"date": "2024-10-23", "close": 31.92, "volume": 33813220.0}, {"date": "2024-10-24", "close": 31.73, "volume": 39802850.0}, {"date": "2024-10-25", "close": 31.72, "volume": 29534260.0}, {"date": "2024-10-28", "close": 32.27, "volume": 41390690.0}, {"date": "2024-10-29", "close": 32.04, "volume": 42026050.0}, {"date": "2024-10-30", "close": 31.63, "volume": 29217560.0}, {"date": "2024-10-31", "close": 31.56, "volume": 28257780.0}, {"date": "2024-11-01", "close": 31.68, "volume": 26861780.0}, {"date": "2024-11-04", "close": 31.87, "volume": 49254560.0}, {"date": "2024-11-05", "close": 32.64, "volume": 49509770.0}, {"date": "2024-11-06", "close": 31.68, "volume": 89205720.0}, {"date": "2024-11-07", "close": 33.42, "volume": 120391100.0}, {"date": "2024-11-08", "close": 31.47, "volume": 154495900.0}, {"date": "2024-11-11", "close": 31.47, "volume": 28329970.0}, {"date": "2024-11-12", "close": 30.31, "volume": 91688510.0}, {"date": "2024-11-13", "close": 30.27, "volume": 35393110.0}, {"date": "2024-11-14", "close": 29.95, "volume": 42048560.0}, {"date": "2024-11-15", "close": 30.15, "volume": 32416050.0}, {"date": "2024-11-18", "close": 30.72, "volume": 38854790.0}, {"date": "2024-11-19", "close": 30.39, "volume": 22523600.0}, {"date": "2024-11-20", "close": 30.53, "volume": 35646470.0}, {"date": "2024-11-21", "close": 30.35, "volume": 22478040.0}, {"date": "2024-11-22", "close": 29.69, "volume": 53262280.0}, {"date": "2024-11-25", "close": 29.7, "volume": 24744060.0}, {"date": "2024-11-26", "close": 29.52, "volume": 22186030.0}, {"date": "2024-11-27", "close": 30.31, "volume": 43782020.0}, {"date": "2024-11-29", "close": 30.31, "volume": 23104600.0}, {"date": "2024-12-02", "close": 30.37, "volume": 25058410.0}, {"date": "2024-12-03", "close": 30.5, "volume": 34867940.0}, {"date": "2024-12-04", "close": 30.28, "volume": 46481600.0}, {"date": "2024-12-05", "close": 30.37, "volume": 27662960.0}, {"date": "2024-12-06", "close": 30.77, "volume": 27635460.0}, {"date": "2024-12-09", "close": 33.3, "volume": 181398000.0}, {"date": "2024-12-10", "close": 31.78, "volume": 93050050.0}, {"date": "2024-12-11", "close": 31.48, "volume": 36810580.0}, {"date": "2024-12-12", "close": 31.5, "volume": 28552420.0}, {"date": "2024-12-13", "close": 31.1, "volume": 45698900.0}, {"date": "2024-12-16", "close": 30.59, "volume": 38044510.0}, {"date": "2024-12-17", "close": 30.67, "volume": 45801830.0}, {"date": "2024-12-18", "close": 30.05, "volume": 35935280.0}, {"date": "2024-12-19", "close": 30.24, "volume": 24070620.0}, {"date": "2024-12-20", "close": 30.42, "volume": 28388960.0}, {"date": "2024-12-23", "close": 30.7, "volume": 24155060.0}, {"date": "2024-12-24", "close": 31.09, "volume": 20218140.0}, {"date": "2024-12-26", "close": 31.12, "volume": 23397330.0}, {"date": "2024-12-27", "close": 30.85, "volume": 23765450.0}, {"date": "2024-12-30", "close": 30.49, "volume": 26100690.0}, {"date": "2024-12-31", "close": 30.44, "volume": 22893340.0}, {"date": "2025-01-02", "close": 29.89, "volume": 40394150.0}, {"date": "2025-01-03", "close": 30.39, "volume": 28060760.0}, {"date": "2025-01-06", "close": 29.99, "volume": 48937340.0}, {"date": "2025-01-07", "close": 29.62, "volume": 33611270.0}, {"date": "2025-01-08", "close": 29.51, "volume": 27248490.0}, {"date": "2025-01-10", "close": 28.65, "volume": 58206440.0}, {"date": "2025-01-13", "close": 28.79, "volume": 28062300.0}, {"date": "2025-01-14", "close": 29.42, "volume": 46306580.0}, {"date": "2025-01-15", "close": 29.82, "volume": 31613280.0}, {"date": "2025-01-16", "close": 29.83, "volume": 20134000.0}, {"date": "2025-01-17", "close": 30.41, "volume": 59696020.0}, {"date": "2025-01-21", "close": 30.75, "volume": 35805730.0}, {"date": "2025-01-22", "close": 30.53, "volume": 27859570.0}, {"date": "2025-01-23", "close": 30.56, "volume": 22683380.0}, {"date": "2025-01-24", "close": 31.32, "volume": 54730940.0}, {"date": "2025-01-27", "close": 31.6, "volume": 54333160.0}, {"date": "2025-01-28", "close": 31.96, "volume": 48279020.0}, {"date": "2025-01-29", "close": 31.83, "volume": 49031510.0}, {"date": "2025-01-30", "close": 32.59, "volume": 77522020.0}, {"date": "2025-01-31", "close": 31.89, "volume": 80093610.0}, {"date": "2025-02-03", "close": 31.72, "volume": 50166370.0}, {"date": "2025-02-04", "close": 32.47, "volume": 57845440.0}, {"date": "2025-02-05", "close": 31.93, "volume": 43692670.0}, {"date": "2025-02-06", "close": 32.28, "volume": 35769770.0}, {"date": "2025-02-07", "close": 32.73, "volume": 85505160.0}, {"date": "2025-02-10", "close": 33.62, "volume": 56515210.0}, {"date": "2025-02-11", "close": 33.34, "volume": 44741550.0}, {"date": "2025-02-12", "close": 34.17, "volume": 60657130.0}, {"date": "2025-02-13", "close": 34.16, "volume": 40709500.0}, {"date": "2025-02-14", "close": 35.04, "volume": 76123840.0}, {"date": "2025-02-18", "close": 35.3, "volume": 85086480.0}, {"date": "2025-02-19", "close": 35.05, "volume": 45952240.0}, {"date": "2025-02-20", "close": 35.73, "volume": 79891680.0}, {"date": "2025-02-21", "close": 36.24, "volume": 81843190.0}, {"date": "2025-02-24", "close": 35.03, "volume": 83975370.0}, {"date": "2025-02-25", "close": 35.38, "volume": 39151550.0}, {"date": "2025-02-26", "close": 36.44, "volume": 72783020.0}, {"date": "2025-02-27", "close": 36.05, "volume": 58708530.0}, {"date": "2025-02-28", "close": 35.23, "volume": 60759660.0}, {"date": "2025-03-03", "close": 34.51, "volume": 55795110.0}, {"date": "2025-03-04", "close": 35.04, "volume": 66689440.0}, {"date": "2025-03-05", "close": 36.79, "volume": 102267400.0}, {"date": "2025-03-06", "close": 36.97, "volume": 64613490.0}, {"date": "2025-03-07", "close": 36.96, "volume": 37635430.0}, {"date": "2025-03-10", "close": 35.97, "volume": 80384680.0}, {"date": "2025-03-11", "close": 36.39, "volume": 64643830.0}, {"date": "2025-03-12", "close": 36.35, "volume": 33583290.0}, {"date": "2025-03-13", "close": 36.59, "volume": 37665970.0}, {"date": "2025-03-14", "close": 37.66, "volume": 51075920.0}, {"date": "2025-03-17", "close": 38.55, "volume": 55266110.0}, {"date": "2025-03-18", "close": 38.49, "volume": 42261720.0}, {"date": "2025-03-19", "close": 38.33, "volume": 33290160.0}, {"date": "2025-03-20", "close": 37.23, "volume": 67297610.0}, {"date": "2025-03-21", "close": 36.56, "volume": 51625440.0}, {"date": "2025-03-24", "close": 36.67, "volume": 38216060.0}, {"date": "2025-03-25", "close": 36.3, "volume": 32355030.0}, {"date": "2025-03-26", "close": 36.27, "volume": 31577190.0}, {"date": "2025-03-27", "close": 36.68, "volume": 36416790.0}, {"date": "2025-03-28", "close": 35.84, "volume": 52060190.0}, {"date": "2025-03-31", "close": 35.84, "volume": 29370370.0}, {"date": "2025-04-01", "close": 35.76, "volume": 28414050.0}, {"date": "2025-04-02", "close": 35.54, "volume": 33888380.0}, {"date": "2025-04-03", "close": 35.22, "volume": 41958030.0}, {"date": "2025-04-04", "close": 32.74, "volume": 161349400.0}, {"date": "2025-04-07", "close": 30.0, "volume": 210512100.0}, {"date": "2025-04-08", "close": 29.59, "volume": 121952800.0}, {"date": "2025-04-09", "close": 31.68, "volume": 158085000.0}, {"date": "2025-04-10", "close": 31.56, "volume": 95454020.0}, {"date": "2025-04-11", "close": 32.94, "volume": 84183940.0}, {"date": "2025-04-14", "close": 33.37, "volume": 51602290.0}, {"date": "2025-04-15", "close": 33.18, "volume": 33179980.0}, {"date": "2025-04-16", "close": 32.42, "volume": 50833970.0}, {"date": "2025-04-17", "close": 32.4, "volume": 42802630.0}, {"date": "2025-04-21", "close": 32.43, "volume": 39561480.0}, {"date": "2025-04-22", "close": 33.46, "volume": 64714600.0}, {"date": "2025-04-23", "close": 33.83, "volume": 52320160.0}, {"date": "2025-04-24", "close": 34.11, "volume": 36441880.0}, {"date": "2025-04-25", "close": 33.98, "volume": 23063230.0}, {"date": "2025-04-28", "close": 34.0, "volume": 17029980.0}, {"date": "2025-04-29", "close": 33.8, "volume": 19920830.0}, {"date": "2025-04-30", "close": 33.86, "volume": 29034660.0}, {"date": "2025-05-01", "close": 33.79, "volume": 22206260.0}, {"date": "2025-05-02", "close": 34.91, "volume": 59597560.0}, {"date": "2025-05-05", "close": 34.87, "volume": 24651710.0}, {"date": "2025-05-06", "close": 35.27, "volume": 36558770.0}, {"date": "2025-05-07", "close": 34.47, "volume": 44473400.0}, {"date": "2025-05-08", "close": 35.0, "volume": 37731300.0}, {"date": "2025-05-09", "close": 34.83, "volume": 30396690.0}, {"date": "2025-05-12", "close": 36.04, "volume": 55941130.0}, {"date": "2025-05-13", "close": 35.74, "volume": 34713580.0}, {"date": "2025-05-14", "close": 36.31, "volume": 35247790.0}, {"date": "2025-05-15", "close": 35.75, "volume": 43594770.0}, {"date": "2025-05-16", "close": 35.64, "volume": 26772860.0}, {"date": "2025-05-19", "close": 35.86, "volume": 19353810.0}, {"date": "2025-05-20", "close": 36.26, "volume": 26034550.0}, {"date": "2025-05-21", "close": 36.09, "volume": 40126830.0}, {"date": "2025-05-22", "close": 35.91, "volume": 24597710.0}, {"date": "2025-05-23", "close": 35.97, "volume": 27095310.0}, {"date": "2025-05-27", "close": 35.6, "volume": 32810790.0}, {"date": "2025-05-28", "close": 35.24, "volume": 27161920.0}, {"date": "2025-05-29", "close": 35.62, "volume": 34189300.0}, {"date": "2025-05-30", "close": 35.0, "volume": 62720990.0}, {"date": "2025-06-02", "close": 35.35, "volume": 33125260.0}, {"date": "2025-06-03", "close": 35.7, "volume": 32666160.0}, {"date": "2025-06-04", "close": 36.37, "volume": 41079490.0}, {"date": "2025-06-05", "close": 36.63, "volume": 43463890.0}, {"date": "2025-06-06", "close": 36.59, "volume": 32956660.0}, {"date": "2025-06-09", "close": 37.06, "volume": 30061660.0}, {"date": "2025-06-10", "close": 37.22, "volume": 37896310.0}, {"date": "2025-06-11", "close": 37.41, "volume": 31361730.0}, {"date": "2025-06-12", "close": 37.26, "volume": 36102240.0}, {"date": "2025-06-13", "close": 36.58, "volume": 41925420.0}, {"date": "2025-06-16", "close": 36.67, "volume": 35201960.0}, {"date": "2025-06-17", "close": 36.24, "volume": 29832200.0}, {"date": "2025-06-18", "close": 35.75, "volume": 28424260.0}, {"date": "2025-06-20", "close": 35.52, "volume": 26191700.0}, {"date": "2025-06-23", "close": 36.08, "volume": 33957580.0}, {"date": "2025-06-24", "close": 37.1, "volume": 46304890.0}, {"date": "2025-06-25", "close": 37.06, "volume": 18018440.0}, {"date": "2025-06-26", "close": 37.16, "volume": 24517670.0}, {"date": "2025-06-27", "close": 36.81, "volume": 27903590.0}, {"date": "2025-06-30", "close": 36.76, "volume": 20096870.0}, {"date": "2025-07-01", "close": 36.83, "volume": 22972760.0}, {"date": "2025-07-02", "close": 36.69, "volume": 27680980.0}, {"date": "2025-07-03", "close": 36.27, "volume": 19394160.0}, {"date": "2025-07-07", "close": 36.31, "volume": 20175170.0}, {"date": "2025-07-08", "close": 36.69, "volume": 25176780.0}, {"date": "2025-07-09", "close": 36.18, "volume": 29920530.0}, {"date": "2025-07-10", "close": 36.52, "volume": 17221140.0}, {"date": "2025-07-11", "close": 36.48, "volume": 15148430.0}, {"date": "2025-07-14", "close": 36.91, "volume": 23708580.0}, {"date": "2025-07-15", "close": 37.64, "volume": 45494190.0}, {"date": "2025-07-16", "close": 37.47, "volume": 22401610.0}, {"date": "2025-07-17", "close": 37.59, "volume": 18014860.0}, {"date": "2025-07-18", "close": 38.06, "volume": 43043520.0}, {"date": "2025-07-21", "close": 38.21, "volume": 25259500.0}, {"date": "2025-07-22", "close": 38.74, "volume": 26390490.0}, {"date": "2025-07-23", "close": 39.08, "volume": 31806150.0}, {"date": "2025-07-24", "close": 38.9, "volume": 17800210.0}, {"date": "2025-07-25", "close": 38.65, "volume": 21767760.0}, {"date": "2025-07-28", "close": 38.48, "volume": 15764640.0}, {"date": "2025-07-29", "close": 38.22, "volume": 26410760.0}, {"date": "2025-07-30", "close": 37.78, "volume": 37056840.0}, {"date": "2025-07-31", "close": 37.44, "volume": 36901880.0}, {"date": "2025-08-01", "close": 36.83, "volume": 33791110.0}, {"date": "2025-08-04", "close": 37.47, "volume": 30242960.0}, {"date": "2025-08-05", "close": 37.64, "volume": 16471130.0}, {"date": "2025-08-06", "close": 37.79, "volume": 26247450.0}, {"date": "2025-08-07", "close": 37.74, "volume": 16210140.0}, {"date": "2025-08-08", "close": 37.67, "volume": 12052980.0}, {"date": "2025-08-11", "close": 37.33, "volume": 27626790.0}, {"date": "2025-08-12", "close": 37.94, "volume": 34375860.0}, {"date": "2025-08-13", "close": 39.09, "volume": 60160690.0}, {"date": "2025-08-14", "close": 38.34, "volume": 44954570.0}, {"date": "2025-08-15", "close": 38.34, "volume": 27930560.0}, {"date": "2025-08-18", "close": 38.58, "volume": 21744960.0}, {"date": "2025-08-19", "close": 38.22, "volume": 28185060.0}, {"date": "2025-08-20", "close": 38.43, "volume": 18023330.0}, {"date": "2025-08-21", "close": 38.37, "volume": 17821370.0}, {"date": "2025-08-22", "close": 39.24, "volume": 39558390.0}, {"date": "2025-08-25", "close": 39.14, "volume": 31399810.0}, {"date": "2025-08-26", "close": 39.22, "volume": 22671660.0}, {"date": "2025-08-27", "close": 38.22, "volume": 51266710.0}, {"date": "2025-08-28", "close": 38.56, "volume": 30254290.0}, {"date": "2025-08-29", "close": 38.91, "volume": 43493980.0}, {"date": "2025-09-02", "close": 39.26, "volume": 27069300.0}, {"date": "2025-09-03", "close": 38.91, "volume": 25419320.0}, {"date": "2025-09-04", "close": 38.33, "volume": 31584330.0}, {"date": "2025-09-05", "close": 38.9, "volume": 26099020.0}, {"date": "2025-09-08", "close": 39.44, "volume": 32508370.0}, {"date": "2025-09-09", "close": 39.97, "volume": 37238830.0}, {"date": "2025-09-10", "close": 39.72, "volume": 26132270.0}, {"date": "2025-09-11", "close": 40.74, "volume": 45104170.0}, {"date": "2025-09-12", "close": 40.49, "volume": 19860540.0}, {"date": "2025-09-15", "close": 40.78, "volume": 31004170.0}, {"date": "2025-09-16", "close": 41.05, "volume": 23170840.0}, {"date": "2025-09-17", "close": 41.62, "volume": 34303250.0}, {"date": "2025-09-18", "close": 41.08, "volume": 36182940.0}, {"date": "2025-09-19", "close": 40.93, "volume": 33890150.0}, {"date": "2025-09-22", "close": 40.65, "volume": 25541100.0}, {"date": "2025-09-23", "close": 40.1, "volume": 23445430.0}, {"date": "2025-09-24", "close": 40.57, "volume": 35307510.0}, {"date": "2025-09-25", "close": 40.67, "volume": 21546900.0}, {"date": "2025-09-26", "close": 40.33, "volume": 21841300.0}, {"date": "2025-09-29", "close": 40.98, "volume": 24254310.0}, {"date": "2025-09-30", "close": 41.14, "volume": 29827550.0}, {"date": "2025-10-01", "close": 41.38, "volume": 26764910.0}, {"date": "2025-10-02", "close": 41.75, "volume": 32022440.0}, {"date": "2025-10-03", "close": 41.42, "volume": 24482190.0}, {"date": "2025-10-06", "close": 41.4, "volume": 16610900.0}, {"date": "2025-10-07", "close": 40.93, "volume": 26990240.0}, {"date": "2025-10-08", "close": 41.05, "volume": 25431600.0}, {"date": "2025-10-09", "close": 40.51, "volume": 45824780.0}, {"date": "2025-10-10", "close": 38.33, "volume": 146013600.0}, {"date": "2025-10-13", "close": 39.53, "volume": 71314440.0}, {"date": "2025-10-14", "close": 39.4, "volume": 41027790.0}, {"date": "2025-10-15", "close": 39.8, "volume": 29502770.0}, {"date": "2025-10-16", "close": 39.99, "volume": 25051370.0}, {"date": "2025-10-17", "close": 40.0, "volume": 43076800.0}, {"date": "2025-10-20", "close": 40.49, "volume": 40080940.0}, {"date": "2025-10-21", "close": 39.94, "volume": 35064340.0}, {"date": "2025-10-22", "close": 39.74, "volume": 25768600.0}, {"date": "2025-10-23", "close": 40.41, "volume": 30021830.0}, {"date": "2025-10-24", "close": 40.55, "volume": 20969550.0}, {"date": "2025-10-27", "close": 41.08, "volume": 27399010.0}, {"date": "2025-10-28", "close": 40.86, "volume": 28787090.0}, {"date": "2025-10-29", "close": 40.97, "volume": 32970530.0}, {"date": "2025-10-30", "close": 40.15, "volume": 35664700.0}, {"date": "2025-10-31", "close": 39.71, "volume": 32012170.0}, {"date": "2025-11-03", "close": 39.83, "volume": 21839240.0}, {"date": "2025-11-04", "close": 39.37, "volume": 23252420.0}, {"date": "2025-11-05", "close": 39.77, "volume": 19156060.0}, {"date": "2025-11-06", "close": 40.14, "volume": 31541530.0}, {"date": "2025-11-07", "close": 39.94, "volume": 28679650.0}, {"date": "2025-11-10", "close": 40.76, "volume": 35660180.0}, {"date": "2025-11-11", "close": 40.76, "volume": 21097180.0}, {"date": "2025-11-12", "close": 40.91, "volume": 20611910.0}, {"date": "2025-11-13", "close": 40.65, "volume": 30309860.0}, {"date": "2025-11-14", "close": 40.12, "volume": 44898650.0}, {"date": "2025-11-17", "close": 39.67, "volume": 33870420.0}, {"date": "2025-11-18", "close": 39.51, "volume": 32116550.0}, {"date": "2025-11-19", "close": 39.11, "volume": 32477690.0}, {"date": "2025-11-20", "close": 38.58, "volume": 38244260.0}, {"date": "2025-11-21", "close": 38.72, "volume": 38856610.0}, {"date": "2025-11-24", "close": 39.35, "volume": 34365550.0}, {"date": "2025-11-25", "close": 39.6, "volume": 30123950.0}, {"date": "2025-11-26", "close": 39.37, "volume": 30425320.0}, {"date": "2025-11-28", "close": 39.53, "volume": 11699780.0}, {"date": "2025-12-01", "close": 39.64, "volume": 20355300.0}, {"date": "2025-12-02", "close": 39.49, "volume": 16635170.0}, {"date": "2025-12-03", "close": 39.21, "volume": 27072870.0}, {"date": "2025-12-04", "close": 39.31, "volume": 17482160.0}, {"date": "2025-12-05", "close": 39.89, "volume": 30296850.0}, {"date": "2025-12-08", "close": 39.47, "volume": 27835890.0}, {"date": "2025-12-09", "close": 38.82, "volume": 40304210.0}, {"date": "2025-12-10", "close": 39.09, "volume": 26145580.0}, {"date": "2025-12-11", "close": 39.19, "volume": 17964750.0}, {"date": "2025-12-12", "close": 39.08, "volume": 29147020.0}, {"date": "2025-12-15", "close": 38.74, "volume": 39067030.0}, {"date": "2025-12-16", "close": 37.96, "volume": 42610690.0}, {"date": "2025-12-17", "close": 37.85, "volume": 36203430.0}, {"date": "2025-12-18", "close": 38.21, "volume": 31528300.0}, {"date": "2025-12-19", "close": 38.6, "volume": 30036580.0}, {"date": "2025-12-22", "close": 38.63, "volume": 15893240.0}, {"date": "2025-12-23", "close": 38.53, "volume": 19173610.0}, {"date": "2025-12-24", "close": 38.55, "volume": 7330728.0}, {"date": "2025-12-26", "close": 38.93, "volume": 19516050.0}, {"date": "2025-12-29", "close": 38.47, "volume": 27921200.0}, {"date": "2025-12-30", "close": 38.67, "volume": 18122640.0}, {"date": "2025-12-31", "close": 38.29, "volume": 15517680.0}, {"date": "2026-01-02", "close": 39.82, "volume": 64269440.0}, {"date": "2026-01-05", "close": 39.93, "volume": 32499780.0}, {"date": "2026-01-06", "close": 39.91, "volume": 25182630.0}, {"date": "2026-01-07", "close": 39.28, "volume": 36413510.0}, {"date": "2026-01-08", "close": 39.4, "volume": 21987020.0}, {"date": "2026-01-09", "close": 39.35, "volume": 28496980.0}, {"date": "2026-01-12", "close": 40.64, "volume": 58687920.0}, {"date": "2026-01-13", "close": 40.25, "volume": 36884010.0}, {"date": "2026-01-14", "close": 40.04, "volume": 40171050.0}, {"date": "2026-01-15", "close": 40.0, "volume": 22815470.0}, {"date": "2026-01-16", "close": 39.3, "volume": 50220660.0}, {"date": "2026-01-20", "close": 38.87, "volume": 33561800.0}, {"date": "2026-01-21", "close": 39.34, "volume": 39539090.0}, {"date": "2026-01-22", "close": 39.48, "volume": 31618740.0}, {"date": "2026-01-23", "close": 39.44, "volume": 25427430.0}, {"date": "2026-01-26", "close": 39.45, "volume": 24628280.0}, {"date": "2026-01-27", "close": 39.94, "volume": 30575730.0}, {"date": "2026-01-28", "close": 40.5, "volume": 35977680.0}, {"date": "2026-01-29", "close": 40.78, "volume": 39203010.0}, {"date": "2026-01-30", "close": 39.61, "volume": 52440230.0}, {"date": "2026-02-02", "close": 39.17, "volume": 35834140.0}, {"date": "2026-02-03", "close": 38.72, "volume": 40741390.0}, {"date": "2026-02-04", "close": 38.27, "volume": 45696170.0}, {"date": "2026-02-05", "close": 38.2, "volume": 33002300.0}, {"date": "2026-02-06", "close": 39.22, "volume": 37414940.0}, {"date": "2026-02-09", "close": 39.4, "volume": 26572390.0}, {"date": "2026-02-10", "close": 39.53, "volume": 24916740.0}, {"date": "2026-02-11", "close": 39.47, "volume": 28709510.0}, {"date": "2026-02-12", "close": 38.66, "volume": 52002220.0}, {"date": "2026-02-13", "close": 38.33, "volume": 36467030.0}, {"date": "2026-02-17", "close": 38.52, "volume": 26534480.0}, {"date": "2026-02-18", "close": 38.72, "volume": 23168650.0}, {"date": "2026-02-19", "close": 38.61, "volume": 25484230.0}, {"date": "2026-02-20", "close": 38.81, "volume": 42075310.0}, {"date": "2026-02-23", "close": 38.68, "volume": 23351200.0}, {"date": "2026-02-24", "close": 38.37, "volume": 34975140.0}, {"date": "2026-02-25", "close": 38.42, "volume": 27342180.0}, {"date": "2026-02-26", "close": 37.39, "volume": 51883090.0}, {"date": "2026-02-27", "close": 37.28, "volume": 28610400.0}, {"date": "2026-03-02", "close": 36.9, "volume": 35556960.0}, {"date": "2026-03-03", "close": 36.06, "volume": 65873220.0}, {"date": "2026-03-04", "close": 36.21, "volume": 35218770.0}, {"date": "2026-03-05", "close": 35.58, "volume": 44716630.0}, {"date": "2026-03-06", "close": 35.82, "volume": 42539460.0}, {"date": "2026-03-09", "close": 36.48, "volume": 43347690.0}, {"date": "2026-03-10", "close": 36.59, "volume": 39777190.0}, {"date": "2026-03-11", "close": 36.4, "volume": 24789060.0}, {"date": "2026-03-12", "close": 36.16, "volume": 26034970.0}, {"date": "2026-03-13", "close": 36.24, "volume": 23224170.0}, {"date": "2026-03-16", "close": 36.88, "volume": 34940030.0}, {"date": "2026-03-17", "close": 36.89, "volume": 20265270.0}, {"date": "2026-03-18", "close": 36.2, "volume": 38436290.0}, {"date": "2026-03-19", "close": 36.19, "volume": 47868190.0}, {"date": "2026-03-20", "close": 35.16, "volume": 63492150.0}, {"date": "2026-03-23", "close": 35.38, "volume": 46218480.0}, {"date": "2026-03-24", "close": 35.34, "volume": 29614160.0}, {"date": "2026-03-25", "close": 36.0, "volume": 35923930.0}, {"date": "2026-03-26", "close": 34.93, "volume": 40289860.0}, {"date": "2026-03-27", "close": 34.85, "volume": 26314150.0}, {"date": "2026-03-30", "close": 35.0, "volume": 30870890.0}, {"date": "2026-03-31", "close": 35.9, "volume": 45100550.0}, {"date": "2026-04-01", "close": 35.56, "volume": 34947500.0}, {"date": "2026-04-02", "close": 35.56, "volume": 21719300.0}, {"date": "2026-04-06", "close": 35.55, "volume": 18163100.0}, {"date": "2026-04-07", "close": 35.48, "volume": 29016450.0}, {"date": "2026-04-08", "close": 36.35, "volume": 43485880.0}, {"date": "2026-04-09", "close": 36.29, "volume": 22576160.0}, {"date": "2026-04-10", "close": 36.25, "volume": 15711270.0}, {"date": "2026-04-13", "close": 36.46, "volume": 17382730.0}, {"date": "2026-04-14", "close": 36.89, "volume": 33562480.0}, {"date": "2026-04-15", "close": 36.88, "volume": 20380930.0}, {"date": "2026-04-16", "close": 37.23, "volume": 25838160.0}, {"date": "2026-04-17", "close": 37.6, "volume": 9999999.0}, {"date": "2026-04-20", "close": 37.6, "volume": null}, {"date": "2026-04-21", "close": 37.11, "volume": 24086960.0}, {"date": "2026-04-22", "close": 36.97, "volume": 16026270.0}, {"date": "2026-04-23", "close": 36.49, "volume": 24743890.0}, {"date": "2026-04-24", "close": 36.86, "volume": 20077680.0}, {"date": "2026-04-27", "close": 36.45, "volume": 23911920.0}, {"date": "2026-04-28", "close": 36.25, "volume": 19974930.0}, {"date": "2026-04-29", "close": 36.34, "volume": 23295570.0}, {"date": "2026-04-30", "close": 36.79, "volume": 23690550.0}, {"date": "2026-05-01", "close": 36.81, "volume": 17967000.0}, {"date": "2026-05-04", "close": 36.55, "volume": 22291990.0}, {"date": "2026-05-05", "close": 36.49, "volume": 12978650.0}, {"date": "2026-05-06", "close": 37.49, "volume": 42236440.0}, {"date": "2026-05-07", "close": 37.19, "volume": 36112350.0}, {"date": "2026-05-08", "close": 37.24, "volume": 19520930.0}, {"date": "2026-05-11", "close": 37.47, "volume": 19442140.0}, {"date": "2026-05-12", "close": 37.33, "volume": 32104810.0}, {"date": "2026-05-13", "close": 38.26, "volume": 72843660.0}, {"date": "2026-05-14", "close": 37.24, "volume": 54300280.0}, {"date": "2026-05-15", "close": 36.2, "volume": 51576860.0}, {"date": "2026-05-18", "close": 36.16, "volume": 23318340.0}, {"date": "2026-05-19", "close": 36.28, "volume": 25947470.0}, {"date": "2026-05-20", "close": 36.24, "volume": 26394320.0}, {"date": "2026-05-21", "close": 35.89, "volume": 32272860.0}, {"date": "2026-05-22", "close": 35.52, "volume": 31706200.0}, {"date": "2026-05-26", "close": 35.75, "volume": 19857780.0}, {"date": "2026-05-27", "close": 35.32, "volume": 21948150.0}, {"date": "2026-05-28", "close": 34.99, "volume": 30878180.0}, {"date": "2026-05-29", "close": 35.05, "volume": 24162270.0}, {"date": "2026-06-01", "close": 35.34, "volume": 26340950.0}, {"date": "2026-06-02", "close": 36.36, "volume": 42943420.0}, {"date": "2026-06-03", "close": 35.54, "volume": 30134390.0}, {"date": "2026-06-04", "close": 35.47, "volume": 23108520.0}, {"date": "2026-06-05", "close": 34.75, "volume": 39108890.0}, {"date": "2026-06-08", "close": 34.68, "volume": 21810000.0}, {"date": "2026-06-09", "close": 34.69, "volume": 25563040.0}, {"date": "2026-06-10", "close": 34.75, "volume": 21329070.0}, {"date": "2026-06-11", "close": 34.91, "volume": 27589750.0}, {"date": "2026-06-12", "close": 35.29, "volume": 18805790.0}, {"date": "2026-06-15", "close": 35.11, "volume": 20308550.0}, {"date": "2026-06-16", "close": 34.56, "volume": 29820480.0}, {"date": "2026-06-17", "close": 33.65, "volume": 52604640.0}, {"date": "2026-06-18", "close": 33.3, "volume": 28462870.0}, {"date": "2026-06-22", "close": 33.43, "volume": 26206570.0}, {"date": "2026-06-23", "close": 32.83, "volume": 24410060.0}, {"date": "2026-06-24", "close": 32.36, "volume": 24731050.0}, {"date": "2026-06-25", "close": 31.68, "volume": 44223320.0}, {"date": "2026-06-26", "close": 31.59, "volume": 21088370.0}, {"date": "2026-06-29", "close": 31.71, "volume": 30606500.0}, {"date": "2026-06-30", "close": 31.59, "volume": 24012560.0}, {"date": "2026-07-01", "close": 31.97, "volume": 39553430.0}, {"date": "2026-07-02", "close": 31.91, "volume": 32314660.0}, {"date": "2026-07-06", "close": 32.49, "volume": 30919010.0}, {"date": "2026-07-07", "close": 32.49, "volume": 19931070.0}, {"date": "2026-07-08", "close": 33.44, "volume": 41229810.0}, {"date": "2026-07-09", "close": 33.41, "volume": 21375650.0}, {"date": "2026-07-10", "close": 33.48, "volume": 14875630.0}, {"date": "2026-07-13", "close": 33.44, "volume": 12580750.0}, {"date": "2026-07-14", "close": 33.77, "volume": 22145990.0}, {"date": "2026-07-15", "close": 34.28, "volume": 30130480.0}, {"date": "2026-07-16", "close": 34.53, "volume": 20684250.0}, {"date": "2026-07-17", "close": 34.13, "volume": 24493170.0}, {"date": "2026-07-20", "close": 35.04, "volume": 32981050.0}, {"date": "2026-07-21", "close": 34.63, "volume": 22487970.0}, {"date": "2026-07-22", "close": 34.43, "volume": 15704170.0}, {"date": "2026-07-23", "close": 34.46, "volume": 19708940.0}, {"date": "2026-07-24", "close": 34.58, "volume": 11418010.0}, {"date": "2026-07-27", "close": 35.28, "volume": 21449320.0}, {"date": "2026-07-28", "close": 35.65, "volume": 23244460.0}, {"date": "2026-07-29", "close": 36.12, "volume": 27091140.0}, {"date": "2026-07-30", "close": 36.52, "volume": 21680120.0}, {"date": "2026-07-31", "close": 36.5, "volume": 23602680.0}, {"date": "2026-08-03", "close": 36.46, "volume": 13943650.0}, {"date": "2026-08-04", "close": 36.31, "volume": 18978310.0}, {"date": "2026-08-05", "close": 36.08, "volume": 19597460.0}, {"date": "2026-08-06", "close": 35.95, "volume": 12233950.0}, {"date": "2026-08-07", "close": 36.17, "volume": 11950560.0}, {"date": "2026-08-10", "close": 36.49, "volume": 13000700.0}, {"date": "2026-08-11", "close": 35.66, "volume": 23101160.0}, {"date": "2026-08-12", "close": 35.23, "volume": 20482860.0}, {"date": "2026-08-13", "close": 34.86, "volume": 20171500.0}, {"date": "2026-08-14", "close": 34.89, "volume": 11076790.0}, {"date": "2026-08-17", "close": 35.1, "volume": 17101770.0}, {"date": "2026-08-18", "close": 35.06, "volume": 13956830.0}, {"date": "2026-08-19", "close": 35.68, "volume": 22795390.0}, {"date": "2026-08-20", "close": 35.67, "volume": 17608660.0}, {"date": "2026-08-21", "close": 35.86, "volume": 13749550.0}, {"date": "2026-08-24", "close": 35.55, "volume": 16508460.0}, {"date": "2026-08-25", "close": 35.56, "volume": 10668630.0}, {"date": "2026-08-26", "close": 35.55, "volume": 7523167.0}, {"date": "2026-08-27", "close": 35.24, "volume": 12485730.0}, {"date": "2026-08-28", "close": 35.51, "volume": 14878230.0}, {"date": "2026-08-31", "close": 35.37, "volume": 11402320.0}, {"date": "2026-09-01", "close": 35.34, "volume": 15098950.0}, {"date": "2026-09-02", "close": 35.54, "volume": 10331350.0}, {"date": "2026-09-03", "close": 35.34, "volume": 15395380.0}, {"date": "2026-09-04", "close": 35.88, "volume": 18696500.0}, {"date": "2026-09-08", "close": 35.0, "volume": 28701660.0}, {"date": "2026-09-09", "close": 34.55, "volume": 23332040.0}, {"date": "2026-09-10", "close": 34.35, "volume": 16596970.0}, {"date": "2026-09-11", "close": 34.49, "volume": 12912600.0}, {"date": "2026-09-14", "close": 34.84, "volume": 15105500.0}, {"date": "2026-09-15", "close": 34.4, "volume": 18054650.0}, {"date": "2026-09-16", "close": 33.92, "volume": 20318620.0}, {"date": "2026-09-17", "close": 34.19, "volume": 15891490.0}, {"date": "2026-09-18", "close": 34.32, "volume": 14432360.0}, {"date": "2026-09-21", "close": 34.91, "volume": 23384760.0}, {"date": "2026-09-22", "close": 35.0, "volume": 15226140.0}, {"date": "2026-09-23", "close": 34.36, "volume": 22055710.0}, {"date": "2026-09-24", "close": 34.24, "volume": 13954050.0}, {"date": "2026-09-25", "close": 33.96, "volume": 13395780.0}, {"date": "2026-09-28", "close": 34.17, "volume": 16314570.0}, {"date": "2026-09-29", "close": 33.86, "volume": 16188990.0}, {"date": "2026-09-30", "close": 34.02, "volume": 14646170.0}, {"date": "2026-10-01", "close": 33.92, "volume": 18164260.0}, {"date": "2026-10-02", "close": 33.19, "volume": 28419150.0}, {"date": "2026-10-05", "close": 33.85, "volume": 22383460.0}, {"date": "2026-10-06", "close": 33.77, "volume": 9028785.0}, {"date": "2026-10-07", "close": 33.42, "volume": 16547430.0}, {"date": "2026-10-08", "close": 33.45, "volume": 16681580.0}, {"date": "2026-10-09", "close": 34.24, "volume": 31522710.0}], "refreshing": true}