{"ticker": "IEFA", "overview": {"name": "iShares Core MSCI EAFE ETF", "country": "United States"}, "description": "", "exchange": "Cboe BZX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IEFA", "has_prices": true, "as_of": "2026-08-07", "last": 101.08, "prev_close": 99.99, "change": 1.0900000000000034, "change_pct": 0.010901090109010936, "session_volume": 4947335.0, "vwap_5": 99.72121592994027, "vwap_20": 97.45477240793855, "vwap_60": 96.99381300148559, "vwap_250": 92.09966237687144, "high_52w": 101.08, "low_52w": 85.06, "avg_volume_20": 8381929.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-446c75885f9742c089833ca975b91793-10", "src": "CONGRESS", "ticker": "IEFA", "cik": "", "company": "iShares Core MSCI EAFE ETF", "company_raw": "iShares Core MSCI EAFE ETF", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin sells IEFA ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/446c7588-5f97-42c0-8983-3ca975b91793/", "trade_date": "2025-01-08", "timestamp": "2025-01-08", "mins": 955607}, {"id": "SENATE-a9924280a0ac4a2d82b38f056353b2d0-0", "src": "CONGRESS", "ticker": "IEFA", "cik": "", "company": "iShares Core MSCI EAFE ETF", "company_raw": "iShares Core MSCI EAFE ETF", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin adds IEFA to the portfolio ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a9924280-a0ac-4a2d-82b3-8f056353b2d0/", "trade_date": "2024-11-27", "timestamp": "2024-11-27", "mins": 1016087}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "Cboe BZX", "note": "Currently listed on Cboe BZX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 100001.0, "sold": 15001.0, "net": 85000.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-01-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/446c7588-5f97-42c0-8983-3ca975b91793/"}, {"action": "BUY", "amount": 100001.0, "date": "2024-11-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a9924280-a0ac-4a2d-82b3-8f056353b2d0/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-01-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/446c7588-5f97-42c0-8983-3ca975b91793/"}}], "activity": [], "announcements": [], "performance": {"ticker": "IEFA", "has_prices": true, "summary": {"n": 1, "avg": 0.39267015706806285, "win_rate": 1.0, "best": 0.39267015706806285, "worst": 0.39267015706806285, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 100001.0, "date": "2024-11-27", "score": 0.0, "ref_price": 72.58, "return": 0.39267015706806285}]}, "price_series": [{"date": "2016-08-08", "close": 53.86, "volume": 1412458.0}, {"date": "2016-08-09", "close": 54.29, "volume": 1065159.0}, {"date": "2016-08-10", "close": 54.48, "volume": 1775076.0}, {"date": "2016-08-11", "close": 54.89, "volume": 1156014.0}, {"date": "2016-08-12", "close": 54.76, "volume": 3200009.0}, {"date": "2016-08-15", "close": 54.96, "volume": 952851.0}, {"date": "2016-08-16", "close": 54.84, "volume": 1732825.0}, {"date": "2016-08-17", "close": 54.84, "volume": 913262.0}, {"date": "2016-08-18", "close": 55.11, "volume": 1275213.0}, {"date": "2016-08-19", "close": 54.69, "volume": 1141049.0}, {"date": "2016-08-22", "close": 54.77, "volume": 1386216.0}, {"date": "2016-08-23", "close": 55.02, "volume": 1744846.0}, {"date": "2016-08-24", "close": 54.9, "volume": 1369670.0}, {"date": "2016-08-25", "close": 54.66, "volume": 785228.0}, {"date": "2016-08-26", "close": 54.31, "volume": 1641596.0}, {"date": "2016-08-29", "close": 54.5, "volume": 566481.0}, {"date": "2016-08-30", "close": 54.39, "volume": 1267382.0}, {"date": "2016-08-31", "close": 54.27, "volume": 1842160.0}, {"date": "2016-09-01", "close": 54.68, "volume": 1065605.0}, {"date": "2016-09-02", "close": 55.25, "volume": 3333841.0}, {"date": "2016-09-06", "close": 55.71, "volume": 1233760.0}, {"date": "2016-09-07", "close": 55.78, "volume": 1652178.0}, {"date": "2016-09-08", "close": 55.63, "volume": 1490589.0}, {"date": "2016-09-09", "close": 54.53, "volume": 2573891.0}, {"date": "2016-09-12", "close": 55.0, "volume": 5971988.0}, {"date": "2016-09-13", "close": 53.9, "volume": 6401219.0}, {"date": "2016-09-14", "close": 53.84, "volume": 1944449.0}, {"date": "2016-09-15", "close": 54.33, "volume": 1629215.0}, {"date": "2016-09-16", "close": 53.64, "volume": 1403110.0}, {"date": "2016-09-19", "close": 53.94, "volume": 1128254.0}, {"date": "2016-09-20", "close": 54.2, "volume": 923866.0}, {"date": "2016-09-21", "close": 55.15, "volume": 1614743.0}, {"date": "2016-09-22", "close": 55.74, "volume": 5805381.0}, {"date": "2016-09-23", "close": 55.26, "volume": 1661955.0}, {"date": "2016-09-26", "close": 54.77, "volume": 932196.0}, {"date": "2016-09-27", "close": 55.0, "volume": 1504547.0}, {"date": "2016-09-28", "close": 55.47, "volume": 1681955.0}, {"date": "2016-09-29", "close": 54.77, "volume": 2001420.0}, {"date": "2016-09-30", "close": 55.14, "volume": 2545974.0}, {"date": "2016-10-03", "close": 55.07, "volume": 2289209.0}, {"date": "2016-10-04", "close": 55.01, "volume": 5247862.0}, {"date": "2016-10-05", "close": 55.24, "volume": 2736746.0}, {"date": "2016-10-06", "close": 54.94, "volume": 3625353.0}, {"date": "2016-10-07", "close": 54.61, "volume": 4763592.0}, {"date": "2016-10-10", "close": 54.73, "volume": 1525293.0}, {"date": "2016-10-11", "close": 53.96, "volume": 3378330.0}, {"date": "2016-10-12", "close": 53.89, "volume": 2676297.0}, {"date": "2016-10-13", "close": 53.7, "volume": 9466874.0}, {"date": "2016-10-14", "close": 53.74, "volume": 1947200.0}, {"date": "2016-10-17", "close": 53.61, "volume": 1831752.0}, {"date": "2016-10-18", "close": 54.16, "volume": 2368792.0}, {"date": "2016-10-19", "close": 54.33, "volume": 1395691.0}, {"date": "2016-10-20", "close": 54.4, "volume": 2167264.0}, {"date": "2016-10-21", "close": 54.27, "volume": 2415846.0}, {"date": "2016-10-24", "close": 54.24, "volume": 1364682.0}, {"date": "2016-10-25", "close": 54.19, "volume": 2133678.0}, {"date": "2016-10-26", "close": 53.91, "volume": 3343330.0}, {"date": "2016-10-27", "close": 53.86, "volume": 2036749.0}, {"date": "2016-10-28", "close": 53.85, "volume": 2122351.0}, {"date": "2016-10-31", "close": 53.84, "volume": 3323840.0}, {"date": "2016-11-01", "close": 53.7, "volume": 3706349.0}, {"date": "2016-11-02", "close": 53.32, "volume": 2080931.0}, {"date": "2016-11-03", "close": 53.31, "volume": 1977019.0}, {"date": "2016-11-04", "close": 52.81, "volume": 1916606.0}, {"date": "2016-11-07", "close": 53.53, "volume": 1474633.0}, {"date": "2016-11-08", "close": 53.64, "volume": 1614492.0}, {"date": "2016-11-09", "close": 53.6, "volume": 2916854.0}, {"date": "2016-11-10", "close": 53.45, "volume": 2726821.0}, {"date": "2016-11-11", "close": 53.08, "volume": 2127159.0}, {"date": "2016-11-14", "close": 52.79, "volume": 1659216.0}, {"date": "2016-11-15", "close": 53.04, "volume": 2579096.0}, {"date": "2016-11-16", "close": 52.49, "volume": 2583686.0}, {"date": "2016-11-17", "close": 52.85, "volume": 2266792.0}, {"date": "2016-11-18", "close": 52.32, "volume": 2474132.0}, {"date": "2016-11-21", "close": 52.75, "volume": 2256328.0}, {"date": "2016-11-22", "close": 52.9, "volume": 3061171.0}, {"date": "2016-11-23", "close": 52.7, "volume": 1788527.0}, {"date": "2016-11-25", "close": 52.87, "volume": 972288.0}, {"date": "2016-11-28", "close": 52.6, "volume": 2240724.0}, {"date": "2016-11-29", "close": 52.93, "volume": 1886769.0}, {"date": "2016-11-30", "close": 52.86, "volume": 3360939.0}, {"date": "2016-12-01", "close": 52.69, "volume": 4914050.0}, {"date": "2016-12-02", "close": 52.77, "volume": 2356370.0}, {"date": "2016-12-05", "close": 53.27, "volume": 2073985.0}, {"date": "2016-12-06", "close": 53.62, "volume": 1976809.0}, {"date": "2016-12-07", "close": 54.36, "volume": 2760672.0}, {"date": "2016-12-08", "close": 54.3, "volume": 3249969.0}, {"date": "2016-12-09", "close": 54.5, "volume": 2821257.0}, {"date": "2016-12-12", "close": 54.28, "volume": 1883831.0}, {"date": "2016-12-13", "close": 54.88, "volume": 8852629.0}, {"date": "2016-12-14", "close": 54.06, "volume": 4847636.0}, {"date": "2016-12-15", "close": 53.89, "volume": 3455199.0}, {"date": "2016-12-16", "close": 53.94, "volume": 3109496.0}, {"date": "2016-12-19", "close": 53.9, "volume": 2972667.0}, {"date": "2016-12-20", "close": 54.06, "volume": 3294839.0}, {"date": "2016-12-21", "close": 53.49, "volume": 6208609.0}, {"date": "2016-12-22", "close": 53.38, "volume": 4031669.0}, {"date": "2016-12-23", "close": 53.51, "volume": 3390910.0}, {"date": "2016-12-27", "close": 53.49, "volume": 3101892.0}, {"date": "2016-12-28", "close": 53.33, "volume": 3876477.0}, {"date": "2016-12-29", "close": 53.48, "volume": 3039497.0}, {"date": "2016-12-30", "close": 53.63, "volume": 5859105.0}, {"date": "2017-01-03", "close": 53.95, "volume": 3648084.0}, {"date": "2017-01-04", "close": 54.53, "volume": 3289769.0}, {"date": "2017-01-05", "close": 55.05, "volume": 4580714.0}, {"date": "2017-01-06", "close": 54.84, "volume": 3394652.0}, {"date": "2017-01-09", "close": 54.76, "volume": 3141859.0}, {"date": "2017-01-10", "close": 54.75, "volume": 5663874.0}, {"date": "2017-01-11", "close": 55.1, "volume": 20294000.0}, {"date": "2017-01-12", "close": 55.12, "volume": 6090657.0}, {"date": "2017-01-13", "close": 55.35, "volume": 6100075.0}, {"date": "2017-01-17", "close": 55.16, "volume": 5755846.0}, {"date": "2017-01-18", "close": 55.01, "volume": 3166739.0}, {"date": "2017-01-19", "close": 54.89, "volume": 4120961.0}, {"date": "2017-01-20", "close": 55.23, "volume": 7135869.0}, {"date": "2017-01-23", "close": 55.3, "volume": 4967340.0}, {"date": "2017-01-24", "close": 55.45, "volume": 2840920.0}, {"date": "2017-01-25", "close": 56.05, "volume": 2832851.0}, {"date": "2017-01-26", "close": 55.8, "volume": 3219240.0}, {"date": "2017-01-27", "close": 55.69, "volume": 2752575.0}, {"date": "2017-01-30", "close": 55.38, "volume": 4509660.0}, {"date": "2017-01-31", "close": 55.44, "volume": 5097229.0}, {"date": "2017-02-01", "close": 55.68, "volume": 4971118.0}, {"date": "2017-02-02", "close": 55.69, "volume": 2658933.0}, {"date": "2017-02-03", "close": 55.91, "volume": 2327203.0}, {"date": "2017-02-06", "close": 55.51, "volume": 3833811.0}, {"date": "2017-02-07", "close": 55.51, "volume": 2980350.0}, {"date": "2017-02-08", "close": 55.64, "volume": 3213227.0}, {"date": "2017-02-09", "close": 55.8, "volume": 1596809.0}, {"date": "2017-02-10", "close": 55.96, "volume": 3276891.0}, {"date": "2017-02-13", "close": 56.17, "volume": 2266921.0}, {"date": "2017-02-14", "close": 56.09, "volume": 4544643.0}, {"date": "2017-02-15", "close": 56.32, "volume": 2186500.0}, {"date": "2017-02-16", "close": 56.47, "volume": 2144956.0}, {"date": "2017-02-17", "close": 56.3, "volume": 3188506.0}, {"date": "2017-02-21", "close": 56.49, "volume": 2949845.0}, {"date": "2017-02-22", "close": 56.5, "volume": 3337220.0}, {"date": "2017-02-23", "close": 56.58, "volume": 2725712.0}, {"date": "2017-02-24", "close": 56.18, "volume": 2505345.0}, {"date": "2017-02-27", "close": 56.21, "volume": 7982429.0}, {"date": "2017-02-28", "close": 56.16, "volume": 3808784.0}, {"date": "2017-03-01", "close": 56.75, "volume": 3254953.0}, {"date": "2017-03-02", "close": 56.38, "volume": 3713953.0}, {"date": "2017-03-03", "close": 56.69, "volume": 3238714.0}, {"date": "2017-03-06", "close": 56.47, "volume": 2244684.0}, {"date": "2017-03-07", "close": 56.29, "volume": 4748129.0}, {"date": "2017-03-08", "close": 56.06, "volume": 3487874.0}, {"date": "2017-03-09", "close": 56.31, "volume": 3144222.0}, {"date": "2017-03-10", "close": 56.81, "volume": 2811283.0}, {"date": "2017-03-13", "close": 57.06, "volume": 2505655.0}, {"date": "2017-03-14", "close": 56.64, "volume": 2529783.0}, {"date": "2017-03-15", "close": 57.41, "volume": 2348880.0}, {"date": "2017-03-16", "close": 57.72, "volume": 3262116.0}, {"date": "2017-03-17", "close": 57.86, "volume": 2353312.0}, {"date": "2017-03-20", "close": 57.7928, "volume": 1864194.0}, {"date": "2017-03-21", "close": 57.53, "volume": 5409661.0}, {"date": "2017-03-22", "close": 57.56, "volume": 7837077.0}, {"date": "2017-03-23", "close": 57.67, "volume": 15775580.0}, {"date": "2017-03-24", "close": 57.85, "volume": 3593519.0}, {"date": "2017-03-27", "close": 58.01, "volume": 3483647.0}, {"date": "2017-03-28", "close": 58.26, "volume": 5079061.0}, {"date": "2017-03-29", "close": 58.24, "volume": 3613491.0}, {"date": "2017-03-30", "close": 58.02, "volume": 2492799.0}, {"date": "2017-03-31", "close": 57.95, "volume": 4191436.0}, {"date": "2017-04-03", "close": 57.89, "volume": 4101645.0}, {"date": "2017-04-04", "close": 57.87, "volume": 4566004.0}, {"date": "2017-04-05", "close": 57.6, "volume": 6389242.0}, {"date": "2017-04-06", "close": 57.62, "volume": 9697812.0}, {"date": "2017-04-07", "close": 57.57, "volume": 2925718.0}, {"date": "2017-04-10", "close": 57.51, "volume": 3506182.0}, {"date": "2017-04-11", "close": 57.83, "volume": 7902453.0}, {"date": "2017-04-12", "close": 57.74, "volume": 8226808.0}, {"date": "2017-04-13", "close": 57.4, "volume": 3805817.0}, {"date": "2017-04-17", "close": 57.77, "volume": 3528480.0}, {"date": "2017-04-18", "close": 57.5, "volume": 7402446.0}, {"date": "2017-04-19", "close": 57.34, "volume": 2682174.0}, {"date": "2017-04-20", "close": 57.8, "volume": 3380245.0}, {"date": "2017-04-21", "close": 57.82, "volume": 3001530.0}, {"date": "2017-04-24", "close": 59.24, "volume": 2279900.0}, {"date": "2017-04-25", "close": 59.63, "volume": 4606228.0}, {"date": "2017-04-26", "close": 59.49, "volume": 6632536.0}, {"date": "2017-04-27", "close": 59.62, "volume": 2844803.0}, {"date": "2017-04-28", "close": 59.52, "volume": 3380398.0}, {"date": "2017-05-01", "close": 59.79, "volume": 3947315.0}, {"date": "2017-05-02", "close": 60.13, "volume": 3835850.0}, {"date": "2017-05-03", "close": 59.93, "volume": 4182654.0}, {"date": "2017-05-04", "close": 60.5, "volume": 2585162.0}, {"date": "2017-05-05", "close": 61.13, "volume": 2665655.0}, {"date": "2017-05-08", "close": 60.69, "volume": 8817473.0}, {"date": "2017-05-09", "close": 60.57, "volume": 4292081.0}, {"date": "2017-05-10", "close": 60.65, "volume": 2471141.0}, {"date": "2017-05-11", "close": 60.52, "volume": 3428167.0}, {"date": "2017-05-12", "close": 60.79, "volume": 3066247.0}, {"date": "2017-05-15", "close": 61.07, "volume": 3461910.0}, {"date": "2017-05-16", "close": 61.46, "volume": 3046780.0}, {"date": "2017-05-17", "close": 60.79, "volume": 4661493.0}, {"date": "2017-05-18", "close": 60.88, "volume": 4346472.0}, {"date": "2017-05-19", "close": 61.58, "volume": 2423988.0}, {"date": "2017-05-22", "close": 61.71, "volume": 3646844.0}, {"date": "2017-05-23", "close": 61.73, "volume": 3010906.0}, {"date": "2017-05-24", "close": 61.77, "volume": 3108831.0}, {"date": "2017-05-25", "close": 61.78, "volume": 2666951.0}, {"date": "2017-05-26", "close": 61.59, "volume": 2480563.0}, {"date": "2017-05-30", "close": 61.54, "volume": 2221062.0}, {"date": "2017-05-31", "close": 61.62, "volume": 4611936.0}, {"date": "2017-06-01", "close": 62.1, "volume": 4961168.0}, {"date": "2017-06-02", "close": 62.76, "volume": 3812491.0}, {"date": "2017-06-05", "close": 62.46, "volume": 2450825.0}, {"date": "2017-06-06", "close": 62.23, "volume": 2934190.0}, {"date": "2017-06-07", "close": 62.29, "volume": 3561502.0}, {"date": "2017-06-08", "close": 62.16, "volume": 3019866.0}, {"date": "2017-06-09", "close": 61.86, "volume": 3451176.0}, {"date": "2017-06-12", "close": 61.65, "volume": 3234376.0}, {"date": "2017-06-13", "close": 62.16, "volume": 6651901.0}, {"date": "2017-06-14", "close": 62.14, "volume": 4528718.0}, {"date": "2017-06-15", "close": 61.47, "volume": 4551124.0}, {"date": "2017-06-16", "close": 62.01, "volume": 3658640.0}, {"date": "2017-06-19", "close": 62.21, "volume": 3666012.0}, {"date": "2017-06-20", "close": 60.74, "volume": 5149403.0}, {"date": "2017-06-21", "close": 60.65, "volume": 2760888.0}, {"date": "2017-06-22", "close": 60.69, "volume": 2586726.0}, {"date": "2017-06-23", "close": 60.81, "volume": 2845140.0}, {"date": "2017-06-26", "close": 60.92, "volume": 4738137.0}, {"date": "2017-06-27", "close": 60.95, "volume": 13977420.0}, {"date": "2017-06-28", "close": 61.42, "volume": 12761330.0}, {"date": "2017-06-29", "close": 60.86, "volume": 21639030.0}, {"date": "2017-06-30", "close": 60.89, "volume": 8312046.0}, {"date": "2017-07-03", "close": 60.83, "volume": 5447800.0}, {"date": "2017-07-05", "close": 60.8, "volume": 8864855.0}, {"date": "2017-07-06", "close": 60.49, "volume": 10235980.0}, {"date": "2017-07-07", "close": 60.56, "volume": 18275710.0}, {"date": "2017-07-10", "close": 60.66, "volume": 2985702.0}, {"date": "2017-07-11", "close": 60.82, "volume": 2781980.0}, {"date": "2017-07-12", "close": 61.28, "volume": 5673275.0}, {"date": "2017-07-13", "close": 61.49, "volume": 2496831.0}, {"date": "2017-07-14", "close": 61.92, "volume": 3266236.0}, {"date": "2017-07-17", "close": 61.81, "volume": 2133914.0}, {"date": "2017-07-18", "close": 61.89, "volume": 2338325.0}, {"date": "2017-07-19", "close": 62.15, "volume": 2991261.0}, {"date": "2017-07-20", "close": 62.4, "volume": 4368142.0}, {"date": "2017-07-21", "close": 62.19, "volume": 2390219.0}, {"date": "2017-07-24", "close": 62.05, "volume": 2921761.0}, {"date": "2017-07-25", "close": 62.13, "volume": 3895381.0}, {"date": "2017-07-26", "close": 62.51, "volume": 2846658.0}, {"date": "2017-07-27", "close": 62.38, "volume": 3506092.0}, {"date": "2017-07-28", "close": 62.45, "volume": 2722893.0}, {"date": "2017-07-31", "close": 62.6, "volume": 5949164.0}, {"date": "2017-08-01", "close": 62.96, "volume": 4163001.0}, {"date": "2017-08-02", "close": 62.95, "volume": 3095424.0}, {"date": "2017-08-03", "close": 63.0, "volume": 2838610.0}, {"date": "2017-08-04", "close": 63.08, "volume": 2552568.0}, {"date": "2017-08-07", "close": 63.09, "volume": 2036790.0}, {"date": "2017-08-08", "close": 62.82, "volume": 2231799.0}, {"date": "2017-08-09", "close": 62.7, "volume": 2797329.0}, {"date": "2017-08-10", "close": 61.85, "volume": 3203796.0}, {"date": "2017-08-11", "close": 61.74, "volume": 4070032.0}, {"date": "2017-08-14", "close": 62.205, "volume": 3384919.0}, {"date": "2017-08-15", "close": 62.085, "volume": 2326732.0}, {"date": "2017-08-16", "close": 62.49, "volume": 2688034.0}, {"date": "2017-08-17", "close": 61.81, "volume": 2958818.0}, {"date": "2017-08-18", "close": 61.97, "volume": 2721069.0}, {"date": "2017-08-21", "close": 61.98, "volume": 3240418.0}, {"date": "2017-08-22", "close": 62.24, "volume": 2518028.0}, {"date": "2017-08-23", "close": 62.25, "volume": 2127848.0}, {"date": "2017-08-24", "close": 62.1, "volume": 1939207.0}, {"date": "2017-08-25", "close": 62.51, "volume": 4761181.0}, {"date": "2017-08-28", "close": 62.52, "volume": 2119188.0}, {"date": "2017-08-29", "close": 62.29, "volume": 3215937.0}, {"date": "2017-08-30", "close": 62.19, "volume": 2818534.0}, {"date": "2017-08-31", "close": 62.67, "volume": 3751964.0}, {"date": "2017-09-01", "close": 62.79, "volume": 6029449.0}, {"date": "2017-09-05", "close": 62.4, "volume": 4578609.0}, {"date": "2017-09-06", "close": 62.75, "volume": 3212250.0}, {"date": "2017-09-07", "close": 63.27, "volume": 3393498.0}, {"date": "2017-09-08", "close": 63.3, "volume": 5163229.0}, {"date": "2017-09-11", "close": 63.75, "volume": 1759987.0}, {"date": "2017-09-12", "close": 63.93, "volume": 2801273.0}, {"date": "2017-09-13", "close": 63.6, "volume": 4853905.0}, {"date": "2017-09-14", "close": 63.73, "volume": 2305308.0}, {"date": "2017-09-15", "close": 63.73, "volume": 2827160.0}, {"date": "2017-09-18", "close": 63.86, "volume": 2296341.0}, {"date": "2017-09-19", "close": 64.15, "volume": 2114485.0}, {"date": "2017-09-20", "close": 64.02, "volume": 2773590.0}, {"date": "2017-09-21", "close": 63.87, "volume": 5741640.0}, {"date": "2017-09-22", "close": 64.04, "volume": 5821365.0}, {"date": "2017-09-25", "close": 63.73, "volume": 5892928.0}, {"date": "2017-09-26", "close": 63.56, "volume": 4712487.0}, {"date": "2017-09-27", "close": 63.64, "volume": 11889090.0}, {"date": "2017-09-28", "close": 63.82, "volume": 8518383.0}, {"date": "2017-09-29", "close": 64.17, "volume": 8553740.0}, {"date": "2017-10-02", "close": 64.09, "volume": 6582033.0}, {"date": "2017-10-03", "close": 64.33, "volume": 2444270.0}, {"date": "2017-10-04", "close": 64.24, "volume": 5778504.0}, {"date": "2017-10-05", "close": 64.17, "volume": 3820072.0}, {"date": "2017-10-06", "close": 64.13, "volume": 3200871.0}, {"date": "2017-10-09", "close": 64.12, "volume": 1952980.0}, {"date": "2017-10-10", "close": 64.74, "volume": 7648239.0}, {"date": "2017-10-11", "close": 64.88, "volume": 5078176.0}, {"date": "2017-10-12", "close": 64.89, "volume": 6145844.0}, {"date": "2017-10-13", "close": 65.23, "volume": 2121770.0}, {"date": "2017-10-16", "close": 65.185, "volume": 3480076.0}, {"date": "2017-10-17", "close": 64.98, "volume": 3497014.0}, {"date": "2017-10-18", "close": 65.16, "volume": 2971333.0}, {"date": "2017-10-19", "close": 65.005, "volume": 3058290.0}, {"date": "2017-10-20", "close": 64.92, "volume": 3246554.0}, {"date": "2017-10-23", "close": 64.775, "volume": 2450860.0}, {"date": "2017-10-24", "close": 64.94, "volume": 4759593.0}, {"date": "2017-10-25", "close": 64.7, "volume": 3725931.0}, {"date": "2017-10-26", "close": 64.68, "volume": 2936437.0}, {"date": "2017-10-27", "close": 64.81, "volume": 2652022.0}, {"date": "2017-10-30", "close": 64.99, "volume": 2658904.0}, {"date": "2017-10-31", "close": 65.25, "volume": 5812853.0}, {"date": "2017-11-01", "close": 65.35, "volume": 4615717.0}, {"date": "2017-11-02", "close": 65.48, "volume": 3136983.0}, {"date": "2017-11-03", "close": 65.42, "volume": 3099721.0}, {"date": "2017-11-06", "close": 65.53, "volume": 2574754.0}, {"date": "2017-11-07", "close": 65.29, "volume": 2829034.0}, {"date": "2017-11-08", "close": 65.51, "volume": 2429446.0}, {"date": "2017-11-09", "close": 65.065, "volume": 4014157.0}, {"date": "2017-11-10", "close": 64.91, "volume": 2486089.0}, {"date": "2017-11-13", "close": 64.63, "volume": 3257529.0}, {"date": "2017-11-14", "close": 64.6, "volume": 7390488.0}, {"date": "2017-11-15", "close": 64.245, "volume": 3922653.0}, {"date": "2017-11-16", "close": 64.85, "volume": 3502457.0}, {"date": "2017-11-17", "close": 64.61, "volume": 3707570.0}, {"date": "2017-11-20", "close": 64.79, "volume": 3630204.0}, {"date": "2017-11-21", "close": 65.27, "volume": 3221598.0}, {"date": "2017-11-22", "close": 65.48, "volume": 2430472.0}, {"date": "2017-11-24", "close": 65.94, "volume": 1596706.0}, {"date": "2017-11-27", "close": 65.59, "volume": 2758212.0}, {"date": "2017-11-28", "close": 65.96, "volume": 4534081.0}, {"date": "2017-11-29", "close": 65.71, "volume": 3540268.0}, {"date": "2017-11-30", "close": 65.83, "volume": 7044273.0}, {"date": "2017-12-01", "close": 65.61, "volume": 8371304.0}, {"date": "2017-12-04", "close": 65.29, "volume": 3590097.0}, {"date": "2017-12-05", "close": 65.18, "volume": 5009382.0}, {"date": "2017-12-06", "close": 65.01, "volume": 4187350.0}, {"date": "2017-12-07", "close": 65.16, "volume": 3666798.0}, {"date": "2017-12-08", "close": 65.56, "volume": 3233226.0}, {"date": "2017-12-11", "close": 65.665, "volume": 2940995.0}, {"date": "2017-12-12", "close": 65.75, "volume": 3074047.0}, {"date": "2017-12-13", "close": 65.99, "volume": 5681070.0}, {"date": "2017-12-14", "close": 65.67, "volume": 4357472.0}, {"date": "2017-12-15", "close": 65.67, "volume": 5362194.0}, {"date": "2017-12-18", "close": 66.44, "volume": 4273882.0}, {"date": "2017-12-19", "close": 65.48, "volume": 3679499.0}, {"date": "2017-12-20", "close": 65.36, "volume": 3645571.0}, {"date": "2017-12-21", "close": 65.63, "volume": 3950873.0}, {"date": "2017-12-22", "close": 65.8, "volume": 5391124.0}, {"date": "2017-12-26", "close": 65.77, "volume": 2541896.0}, {"date": "2017-12-27", "close": 65.93, "volume": 2665386.0}, {"date": "2017-12-28", "close": 66.0, "volume": 3295411.0}, {"date": "2017-12-29", "close": 66.09, "volume": 3397087.0}, {"date": "2018-01-02", "close": 66.565, "volume": 5393100.0}, {"date": "2018-01-03", "close": 67.01, "volume": 5143696.0}, {"date": "2018-01-04", "close": 67.67, "volume": 5110741.0}, {"date": "2018-01-05", "close": 68.02, "volume": 5456424.0}, {"date": "2018-01-08", "close": 67.97, "volume": 5360650.0}, {"date": "2018-01-09", "close": 68.1, "volume": 7321564.0}, {"date": "2018-01-10", "close": 67.98, "volume": 7352921.0}, {"date": "2018-01-11", "close": 68.43, "volume": 5968628.0}, {"date": "2018-01-12", "close": 69.11, "volume": 15958670.0}, {"date": "2018-01-16", "close": 69.0, "volume": 7004492.0}, {"date": "2018-01-17", "close": 69.43, "volume": 5892602.0}, {"date": "2018-01-18", "close": 69.3, "volume": 4907992.0}, {"date": "2018-01-19", "close": 69.67, "volume": 3719728.0}, {"date": "2018-01-22", "close": 70.08, "volume": 4086772.0}, {"date": "2018-01-23", "close": 70.28, "volume": 11594530.0}, {"date": "2018-01-24", "close": 70.48, "volume": 5710936.0}, {"date": "2018-01-25", "close": 70.2, "volume": 5980379.0}, {"date": "2018-01-26", "close": 70.84, "volume": 6159641.0}, {"date": "2018-01-29", "close": 70.18, "volume": 4891581.0}, {"date": "2018-01-30", "close": 69.72, "volume": 95742230.0}, {"date": "2018-01-31", "close": 69.53, "volume": 10688590.0}, {"date": "2018-02-01", "close": 69.79, "volume": 7161945.0}, {"date": "2018-02-02", "close": 68.31, "volume": 7048922.0}, {"date": "2018-02-05", "close": 65.49, "volume": 13071120.0}, {"date": "2018-02-06", "close": 66.83, "volume": 23770410.0}, {"date": "2018-02-07", "close": 65.94, "volume": 8144773.0}, {"date": "2018-02-08", "close": 64.33, "volume": 10018960.0}, {"date": "2018-02-09", "close": 64.59, "volume": 14905700.0}, {"date": "2018-02-12", "close": 65.58, "volume": 7682351.0}, {"date": "2018-02-13", "close": 65.36, "volume": 6618265.0}, {"date": "2018-02-14", "close": 66.56, "volume": 7100426.0}, {"date": "2018-02-15", "close": 66.98, "volume": 5763944.0}, {"date": "2018-02-16", "close": 67.21, "volume": 9191152.0}, {"date": "2018-02-20", "close": 66.675, "volume": 5521327.0}, {"date": "2018-02-21", "close": 66.34, "volume": 5573446.0}, {"date": "2018-02-22", "close": 66.7, "volume": 9712713.0}, {"date": "2018-02-23", "close": 67.26, "volume": 6409230.0}, {"date": "2018-02-26", "close": 67.81, "volume": 5074461.0}, {"date": "2018-02-27", "close": 66.85, "volume": 5441357.0}, {"date": "2018-02-28", "close": 66.14, "volume": 9320388.0}, {"date": "2018-03-01", "close": 65.165, "volume": 10491910.0}, {"date": "2018-03-02", "close": 65.42, "volume": 9098994.0}, {"date": "2018-03-05", "close": 65.82, "volume": 6536321.0}, {"date": "2018-03-06", "close": 66.28, "volume": 58271480.0}, {"date": "2018-03-07", "close": 66.18, "volume": 6032207.0}, {"date": "2018-03-08", "close": 66.415, "volume": 5269940.0}, {"date": "2018-03-09", "close": 66.8, "volume": 8730510.0}, {"date": "2018-03-12", "close": 66.96, "volume": 10381970.0}, {"date": "2018-03-13", "close": 66.47, "volume": 5692111.0}, {"date": "2018-03-14", "close": 66.66, "volume": 6268726.0}, {"date": "2018-03-15", "close": 66.62, "volume": 11213490.0}, {"date": "2018-03-16", "close": 66.48, "volume": 5189645.0}, {"date": "2018-03-19", "close": 65.99, "volume": 5106927.0}, {"date": "2018-03-20", "close": 65.98, "volume": 4528452.0}, {"date": "2018-03-21", "close": 66.11, "volume": 5076484.0}, {"date": "2018-03-22", "close": 64.91, "volume": 10956890.0}, {"date": "2018-03-23", "close": 64.18, "volume": 7739332.0}, {"date": "2018-03-26", "close": 65.35, "volume": 6964357.0}, {"date": "2018-03-27", "close": 64.85, "volume": 9916009.0}, {"date": "2018-03-28", "close": 65.16, "volume": 10435510.0}, {"date": "2018-03-29", "close": 65.88, "volume": 21315930.0}, {"date": "2018-04-02", "close": 64.87, "volume": 9017517.0}, {"date": "2018-04-03", "close": 65.33, "volume": 14387170.0}, {"date": "2018-04-04", "close": 65.5, "volume": 14029050.0}, {"date": "2018-04-05", "close": 65.95, "volume": 5757225.0}, {"date": "2018-04-06", "close": 65.44, "volume": 8505614.0}, {"date": "2018-04-09", "close": 66.05, "volume": 4739256.0}, {"date": "2018-04-10", "close": 66.79, "volume": 7681097.0}, {"date": "2018-04-11", "close": 66.47, "volume": 3724331.0}, {"date": "2018-04-12", "close": 66.76, "volume": 4552806.0}, {"date": "2018-04-13", "close": 66.78, "volume": 5566274.0}, {"date": "2018-04-16", "close": 66.88, "volume": 5887160.0}, {"date": "2018-04-17", "close": 67.28, "volume": 5701319.0}, {"date": "2018-04-18", "close": 67.61, "volume": 5122675.0}, {"date": "2018-04-19", "close": 67.37, "volume": 5355106.0}, {"date": "2018-04-20", "close": 67.03, "volume": 5793049.0}, {"date": "2018-04-23", "close": 66.93, "volume": 4856466.0}, {"date": "2018-04-24", "close": 66.65, "volume": 7824067.0}, {"date": "2018-04-25", "close": 66.5, "volume": 5358426.0}, {"date": "2018-04-26", "close": 66.85, "volume": 4302119.0}, {"date": "2018-04-27", "close": 66.93, "volume": 3827078.0}, {"date": "2018-04-30", "close": 66.64, "volume": 5585368.0}, {"date": "2018-05-01", "close": 66.53, "volume": 4032871.0}, {"date": "2018-05-02", "close": 66.49, "volume": 4651217.0}, {"date": "2018-05-03", "close": 66.69, "volume": 6787693.0}, {"date": "2018-05-04", "close": 66.895, "volume": 4988512.0}, {"date": "2018-05-07", "close": 66.94, "volume": 3796348.0}, {"date": "2018-05-08", "close": 66.96, "volume": 4599259.0}, {"date": "2018-05-09", "close": 67.1, "volume": 3579298.0}, {"date": "2018-05-10", "close": 67.495, "volume": 5581576.0}, {"date": "2018-05-11", "close": 67.71, "volume": 3570096.0}, {"date": "2018-05-14", "close": 67.79, "volume": 4274631.0}, {"date": "2018-05-15", "close": 67.25, "volume": 7091066.0}, {"date": "2018-05-16", "close": 67.395, "volume": 3382158.0}, {"date": "2018-05-17", "close": 67.5, "volume": 3731021.0}, {"date": "2018-05-18", "close": 67.25, "volume": 3916105.0}, {"date": "2018-05-21", "close": 67.665, "volume": 3614831.0}, {"date": "2018-05-22", "close": 67.6, "volume": 3269173.0}, {"date": "2018-05-23", "close": 66.89, "volume": 3398790.0}, {"date": "2018-05-24", "close": 66.69, "volume": 4900152.0}, {"date": "2018-05-25", "close": 66.28, "volume": 5425485.0}, {"date": "2018-05-29", "close": 64.88, "volume": 10116420.0}, {"date": "2018-05-30", "close": 65.92, "volume": 6176547.0}, {"date": "2018-05-31", "close": 65.63, "volume": 10113180.0}, {"date": "2018-06-01", "close": 66.06, "volume": 9835980.0}, {"date": "2018-06-04", "close": 66.32, "volume": 9874755.0}, {"date": "2018-06-05", "close": 66.24, "volume": 3496908.0}, {"date": "2018-06-06", "close": 66.84, "volume": 3984927.0}, {"date": "2018-06-07", "close": 66.42, "volume": 5168854.0}, {"date": "2018-06-08", "close": 66.56, "volume": 5923195.0}, {"date": "2018-06-11", "close": 67.02, "volume": 3472945.0}, {"date": "2018-06-12", "close": 66.56, "volume": 7978694.0}, {"date": "2018-06-13", "close": 66.63, "volume": 4322986.0}, {"date": "2018-06-14", "close": 66.48, "volume": 6064305.0}, {"date": "2018-06-15", "close": 66.1, "volume": 4687230.0}, {"date": "2018-06-18", "close": 65.59, "volume": 6454439.0}, {"date": "2018-06-19", "close": 63.88, "volume": 6298039.0}, {"date": "2018-06-20", "close": 63.84, "volume": 23905730.0}, {"date": "2018-06-21", "close": 63.43, "volume": 12603210.0}, {"date": "2018-06-22", "close": 64.15, "volume": 10317280.0}, {"date": "2018-06-25", "close": 63.23, "volume": 10910790.0}, {"date": "2018-06-26", "close": 63.31, "volume": 9407015.0}, {"date": "2018-06-27", "close": 62.74, "volume": 11860510.0}, {"date": "2018-06-28", "close": 62.91, "volume": 7353020.0}, {"date": "2018-06-29", "close": 63.37, "volume": 6507301.0}, {"date": "2018-07-02", "close": 62.73, "volume": 7685378.0}, {"date": "2018-07-03", "close": 62.89, "volume": 3974527.0}, {"date": "2018-07-05", "close": 63.42, "volume": 5461086.0}, {"date": "2018-07-06", "close": 63.81, "volume": 5335888.0}, {"date": "2018-07-09", "close": 64.37, "volume": 3882283.0}, {"date": "2018-07-10", "close": 64.36, "volume": 5899573.0}, {"date": "2018-07-11", "close": 63.27, "volume": 6241513.0}, {"date": "2018-07-12", "close": 63.76, "volume": 3154312.0}, {"date": "2018-07-13", "close": 64.0, "volume": 5700264.0}, {"date": "2018-07-16", "close": 64.005, "volume": 3790118.0}, {"date": "2018-07-17", "close": 64.08, "volume": 4319435.0}, {"date": "2018-07-18", "close": 64.1, "volume": 3133469.0}, {"date": "2018-07-19", "close": 63.94, "volume": 4021499.0}, {"date": "2018-07-20", "close": 64.27, "volume": 3102229.0}, {"date": "2018-07-23", "close": 64.26, "volume": 3972341.0}, {"date": "2018-07-24", "close": 64.61, "volume": 4288793.0}, {"date": "2018-07-25", "close": 65.16, "volume": 6394161.0}, {"date": "2018-07-26", "close": 64.82, "volume": 4095461.0}, {"date": "2018-07-27", "close": 64.98, "volume": 7484556.0}, {"date": "2018-07-30", "close": 64.97, "volume": 3974849.0}, {"date": "2018-07-31", "close": 64.92, "volume": 5923063.0}, {"date": "2018-08-01", "close": 64.72, "volume": 5151921.0}, {"date": "2018-08-02", "close": 64.21, "volume": 5462719.0}, {"date": "2018-08-03", "close": 64.29, "volume": 4025163.0}, {"date": "2018-08-06", "close": 63.99, "volume": 4201791.0}, {"date": "2018-08-07", "close": 64.45, "volume": 5458023.0}, {"date": "2018-08-08", "close": 64.41, "volume": 5689950.0}, {"date": "2018-08-09", "close": 64.22, "volume": 5833689.0}, {"date": "2018-08-10", "close": 62.99, "volume": 7289692.0}, {"date": "2018-08-13", "close": 62.69, "volume": 8855121.0}, {"date": "2018-08-14", "close": 62.73, "volume": 8418682.0}, {"date": "2018-08-15", "close": 61.82, "volume": 9623363.0}, {"date": "2018-08-16", "close": 62.22, "volume": 9136496.0}, {"date": "2018-08-17", "close": 62.59, "volume": 4847731.0}, {"date": "2018-08-20", "close": 62.93, "volume": 4956267.0}, {"date": "2018-08-21", "close": 63.36, "volume": 4502977.0}, {"date": "2018-08-22", "close": 63.59, "volume": 3566846.0}, {"date": "2018-08-23", "close": 63.16, "volume": 5350612.0}, {"date": "2018-08-24", "close": 63.56, "volume": 4196553.0}, {"date": "2018-08-27", "close": 64.41, "volume": 5112800.0}, {"date": "2018-08-28", "close": 64.31, "volume": 4378150.0}, {"date": "2018-08-29", "close": 64.68, "volume": 9746388.0}, {"date": "2018-08-30", "close": 64.12, "volume": 8944198.0}, {"date": "2018-08-31", "close": 63.71, "volume": 7584210.0}, {"date": "2018-09-04", "close": 63.15, "volume": 7389026.0}, {"date": "2018-09-05", "close": 62.57, "volume": 9820144.0}, {"date": "2018-09-06", "close": 62.37, "volume": 6004276.0}, {"date": "2018-09-07", "close": 61.83, "volume": 8975986.0}, {"date": "2018-09-10", "close": 62.23, "volume": 5105057.0}, {"date": "2018-09-11", "close": 62.31, "volume": 11934000.0}, {"date": "2018-09-12", "close": 62.54, "volume": 5378447.0}, {"date": "2018-09-13", "close": 63.01, "volume": 6001354.0}, {"date": "2018-09-14", "close": 63.05, "volume": 5465436.0}, {"date": "2018-09-17", "close": 63.17, "volume": 4538241.0}, {"date": "2018-09-18", "close": 63.83, "volume": 6185192.0}, {"date": "2018-09-19", "close": 64.02, "volume": 4726721.0}, {"date": "2018-09-20", "close": 64.77, "volume": 5219276.0}, {"date": "2018-09-21", "close": 64.75, "volume": 9053898.0}, {"date": "2018-09-24", "close": 64.46, "volume": 6354202.0}, {"date": "2018-09-25", "close": 64.82, "volume": 4660252.0}, {"date": "2018-09-26", "close": 64.86, "volume": 7256512.0}, {"date": "2018-09-27", "close": 64.61, "volume": 8471879.0}, {"date": "2018-09-28", "close": 64.08, "volume": 9619834.0}, {"date": "2018-10-01", "close": 64.19, "volume": 7472774.0}, {"date": "2018-10-02", "close": 63.85, "volume": 10097050.0}, {"date": "2018-10-03", "close": 63.78, "volume": 5560580.0}, {"date": "2018-10-04", "close": 63.01, "volume": 6623405.0}, {"date": "2018-10-05", "close": 62.61, "volume": 4995181.0}, {"date": "2018-10-08", "close": 62.27, "volume": 6242104.0}, {"date": "2018-10-09", "close": 62.03, "volume": 5540280.0}, {"date": "2018-10-10", "close": 60.65, "volume": 11749220.0}, {"date": "2018-10-11", "close": 59.94, "volume": 32915230.0}, {"date": "2018-10-12", "close": 60.09, "volume": 12833810.0}, {"date": "2018-10-15", "close": 60.02, "volume": 6961704.0}, {"date": "2018-10-16", "close": 61.01, "volume": 14780290.0}, {"date": "2018-10-17", "close": 60.63, "volume": 9710355.0}, {"date": "2018-10-18", "close": 59.75, "volume": 8298530.0}, {"date": "2018-10-19", "close": 60.06, "volume": 6622565.0}, {"date": "2018-10-22", "close": 59.69, "volume": 7316134.0}, {"date": "2018-10-23", "close": 59.12, "volume": 9867370.0}, {"date": "2018-10-24", "close": 57.46, "volume": 12229810.0}, {"date": "2018-10-25", "close": 58.13, "volume": 11709550.0}, {"date": "2018-10-26", "close": 57.7, "volume": 16735730.0}, {"date": "2018-10-29", "close": 57.56, "volume": 19762040.0}, {"date": "2018-10-30", "close": 58.235, "volume": 12230090.0}, {"date": "2018-10-31", "close": 58.78, "volume": 20699280.0}, {"date": "2018-11-01", "close": 59.49, "volume": 11291510.0}, {"date": "2018-11-02", "close": 59.64, "volume": 9651140.0}, {"date": "2018-11-05", "close": 59.62, "volume": 9356845.0}, {"date": "2018-11-06", "close": 59.83, "volume": 7416216.0}, {"date": "2018-11-07", "close": 60.62, "volume": 7384539.0}, {"date": "2018-11-08", "close": 60.06, "volume": 6278870.0}, {"date": "2018-11-09", "close": 59.67, "volume": 8394958.0}, {"date": "2018-11-12", "close": 58.59, "volume": 6496354.0}, {"date": "2018-11-13", "close": 58.84, "volume": 13017140.0}, {"date": "2018-11-14", "close": 58.87, "volume": 11787530.0}, {"date": "2018-11-15", "close": 59.04, "volume": 19057210.0}, {"date": "2018-11-16", "close": 59.08, "volume": 12563870.0}, {"date": "2018-11-19", "close": 58.58, "volume": 11021150.0}, {"date": "2018-11-20", "close": 57.48, "volume": 12515120.0}, {"date": "2018-11-21", "close": 58.29, "volume": 12708140.0}, {"date": "2018-11-23", "close": 57.94, "volume": 3949700.0}, {"date": "2018-11-26", "close": 58.83, "volume": 9515463.0}, {"date": "2018-11-27", "close": 58.63, "volume": 8888482.0}, {"date": "2018-11-28", "close": 59.49, "volume": 12111030.0}, {"date": "2018-11-29", "close": 59.17, "volume": 9469247.0}, {"date": "2018-11-30", "close": 58.98, "volume": 10099260.0}, {"date": "2018-12-03", "close": 59.72, "volume": 10620220.0}, {"date": "2018-12-04", "close": 58.14, "volume": 13329680.0}, {"date": "2018-12-06", "close": 57.61, "volume": 17953220.0}, {"date": "2018-12-07", "close": 57.04, "volume": 21335960.0}, {"date": "2018-12-10", "close": 56.48, "volume": 20445940.0}, {"date": "2018-12-11", "close": 56.71, "volume": 24148770.0}, {"date": "2018-12-12", "close": 57.53, "volume": 16289840.0}, {"date": "2018-12-13", "close": 57.4, "volume": 18683290.0}, {"date": "2018-12-14", "close": 56.65, "volume": 20643240.0}, {"date": "2018-12-17", "close": 56.19, "volume": 29936340.0}, {"date": "2018-12-18", "close": 55.5, "volume": 32398640.0}, {"date": "2018-12-19", "close": 54.96, "volume": 31902490.0}, {"date": "2018-12-20", "close": 54.67, "volume": 46751000.0}, {"date": "2018-12-21", "close": 53.675, "volume": 38270260.0}, {"date": "2018-12-24", "close": 53.06, "volume": 16781590.0}, {"date": "2018-12-26", "close": 54.36, "volume": 32170520.0}, {"date": "2018-12-27", "close": 54.47, "volume": 32035140.0}, {"date": "2018-12-28", "close": 54.81, "volume": 29851620.0}, {"date": "2018-12-31", "close": 55.0, "volume": 33322960.0}, {"date": "2019-01-02", "close": 54.8, "volume": 13022120.0}, {"date": "2019-01-03", "close": 54.44, "volume": 12521300.0}, {"date": "2019-01-04", "close": 56.09, "volume": 9537780.0}, {"date": "2019-01-07", "close": 56.36, "volume": 11312950.0}, {"date": "2019-01-08", "close": 56.76, "volume": 13194500.0}, {"date": "2019-01-09", "close": 57.37, "volume": 13304950.0}, {"date": "2019-01-10", "close": 57.55, "volume": 9585104.0}, {"date": "2019-01-11", "close": 57.17, "volume": 10562210.0}, {"date": "2019-01-14", "close": 56.91, "volume": 13343820.0}, {"date": "2019-01-15", "close": 57.18, "volume": 8750746.0}, {"date": "2019-01-16", "close": 57.3, "volume": 37197220.0}, {"date": "2019-01-17", "close": 57.53, "volume": 11600250.0}, {"date": "2019-01-18", "close": 58.11, "volume": 14136650.0}, {"date": "2019-01-22", "close": 57.27, "volume": 17526690.0}, {"date": "2019-01-23", "close": 57.53, "volume": 9915887.0}, {"date": "2019-01-24", "close": 57.62, "volume": 9335856.0}, {"date": "2019-01-25", "close": 58.27, "volume": 7423629.0}, {"date": "2019-01-28", "close": 58.0, "volume": 13421080.0}, {"date": "2019-01-29", "close": 58.11, "volume": 6186782.0}, {"date": "2019-01-30", "close": 58.69, "volume": 9926451.0}, {"date": "2019-01-31", "close": 58.68, "volume": 14452530.0}, {"date": "2019-02-01", "close": 58.71, "volume": 10219860.0}, {"date": "2019-02-04", "close": 58.93, "volume": 10609150.0}, {"date": "2019-02-05", "close": 59.41, "volume": 8113191.0}, {"date": "2019-02-06", "close": 59.05, "volume": 10070010.0}, {"date": "2019-02-07", "close": 58.26, "volume": 9900932.0}, {"date": "2019-02-08", "close": 58.08, "volume": 7333548.0}, {"date": "2019-02-11", "close": 57.97, "volume": 6589603.0}, {"date": "2019-02-12", "close": 58.73, "volume": 12387640.0}, {"date": "2019-02-13", "close": 58.74, "volume": 7270830.0}, {"date": "2019-02-14", "close": 58.72, "volume": 8339723.0}, {"date": "2019-02-15", "close": 59.57, "volume": 6357090.0}, {"date": "2019-02-19", "close": 59.82, "volume": 5734419.0}, {"date": "2019-02-20", "close": 60.03, "volume": 11561680.0}, {"date": "2019-02-21", "close": 59.87, "volume": 6239966.0}, {"date": "2019-02-22", "close": 60.1, "volume": 9844929.0}, {"date": "2019-02-25", "close": 60.27, "volume": 6945353.0}, {"date": "2019-02-26", "close": 60.59, "volume": 4471827.0}, {"date": "2019-02-27", "close": 60.36, "volume": 6326268.0}, {"date": "2019-02-28", "close": 60.29, "volume": 9127010.0}, {"date": "2019-03-01", "close": 60.615, "volume": 8550859.0}, {"date": "2019-03-04", "close": 60.38, "volume": 6557619.0}, {"date": "2019-03-05", "close": 60.44, "volume": 9510618.0}, {"date": "2019-03-06", "close": 60.29, "volume": 6208555.0}, {"date": "2019-03-07", "close": 59.45, "volume": 12733220.0}, {"date": "2019-03-08", "close": 59.43, "volume": 7379865.0}, {"date": "2019-03-11", "close": 59.98, "volume": 4220486.0}, {"date": "2019-03-12", "close": 59.94, "volume": 12305930.0}, {"date": "2019-03-13", "close": 60.47, "volume": 7726809.0}, {"date": "2019-03-14", "close": 60.46, "volume": 10030500.0}, {"date": "2019-03-15", "close": 61.06, "volume": 6514072.0}, {"date": "2019-03-18", "close": 61.315, "volume": 11344710.0}, {"date": "2019-03-19", "close": 61.43, "volume": 11747320.0}, {"date": "2019-03-20", "close": 61.43, "volume": 9338150.0}, {"date": "2019-03-21", "close": 61.46, "volume": 15035920.0}, {"date": "2019-03-22", "close": 60.26, "volume": 8833369.0}, {"date": "2019-03-25", "close": 60.28, "volume": 7685552.0}, {"date": "2019-03-26", "close": 60.67, "volume": 5593143.0}, {"date": "2019-03-27", "close": 60.62, "volume": 7788162.0}, {"date": "2019-03-28", "close": 60.53, "volume": 4351614.0}, {"date": "2019-03-29", "close": 60.77, "volume": 18869740.0}, {"date": "2019-04-01", "close": 61.53, "volume": 10362850.0}, {"date": "2019-04-02", "close": 61.61, "volume": 7282831.0}, {"date": "2019-04-03", "close": 62.06, "volume": 5115852.0}, {"date": "2019-04-04", "close": 61.93, "volume": 5985202.0}, {"date": "2019-04-05", "close": 62.05, "volume": 8926171.0}, {"date": "2019-04-08", "close": 62.07, "volume": 7003071.0}, {"date": "2019-04-09", "close": 61.71, "volume": 4968786.0}, {"date": "2019-04-10", "close": 61.92, "volume": 15100900.0}, {"date": "2019-04-11", "close": 61.86, "volume": 6742086.0}, {"date": "2019-04-12", "close": 62.26, "volume": 10302780.0}, {"date": "2019-04-15", "close": 62.33, "volume": 3584687.0}, {"date": "2019-04-16", "close": 62.42, "volume": 6409732.0}, {"date": "2019-04-17", "close": 62.55, "volume": 6208924.0}, {"date": "2019-04-18", "close": 62.455, "volume": 10188840.0}, {"date": "2019-04-22", "close": 62.41, "volume": 7319769.0}, {"date": "2019-04-23", "close": 62.54, "volume": 12874680.0}, {"date": "2019-04-24", "close": 62.05, "volume": 6921398.0}, {"date": "2019-04-25", "close": 62.01, "volume": 7524027.0}, {"date": "2019-04-26", "close": 62.24, "volume": 4397352.0}, {"date": "2019-04-29", "close": 62.505, "volume": 4120257.0}, {"date": "2019-04-30", "close": 62.56, "volume": 8909753.0}, {"date": "2019-05-01", "close": 62.18, "volume": 7054646.0}, {"date": "2019-05-02", "close": 62.07, "volume": 5092434.0}, {"date": "2019-05-03", "close": 62.73, "volume": 4905294.0}, {"date": "2019-05-06", "close": 62.08, "volume": 6911619.0}, {"date": "2019-05-07", "close": 61.02, "volume": 8090940.0}, {"date": "2019-05-08", "close": 61.1, "volume": 12418570.0}, {"date": "2019-05-09", "close": 60.72, "volume": 5091530.0}, {"date": "2019-05-10", "close": 61.18, "volume": 9072906.0}, {"date": "2019-05-13", "close": 59.74, "volume": 9225544.0}, {"date": "2019-05-14", "close": 60.36, "volume": 9412984.0}, {"date": "2019-05-15", "close": 60.62, "volume": 7767919.0}, {"date": "2019-05-16", "close": 61.01, "volume": 5688286.0}, {"date": "2019-05-17", "close": 60.655, "volume": 4958414.0}, {"date": "2019-05-20", "close": 60.35, "volume": 4398259.0}, {"date": "2019-05-21", "close": 60.8, "volume": 5393278.0}, {"date": "2019-05-22", "close": 60.55, "volume": 8072867.0}, {"date": "2019-05-23", "close": 59.98, "volume": 8453739.0}, {"date": "2019-05-24", "close": 60.61, "volume": 3735778.0}, {"date": "2019-05-28", "close": 60.03, "volume": 11580750.0}, {"date": "2019-05-29", "close": 59.645, "volume": 4911366.0}, {"date": "2019-05-30", "close": 59.89, "volume": 7204015.0}, {"date": "2019-05-31", "close": 59.39, "volume": 10247640.0}, {"date": "2019-06-03", "close": 59.61, "volume": 9094348.0}, {"date": "2019-06-04", "close": 60.35, "volume": 5224024.0}, {"date": "2019-06-05", "close": 60.36, "volume": 7104157.0}, {"date": "2019-06-06", "close": 60.55, "volume": 7266958.0}, {"date": "2019-06-07", "close": 61.31, "volume": 4679770.0}, {"date": "2019-06-10", "close": 61.5, "volume": 3723948.0}, {"date": "2019-06-11", "close": 61.77, "volume": 4143516.0}, {"date": "2019-06-12", "close": 61.32, "volume": 3078749.0}, {"date": "2019-06-13", "close": 61.35, "volume": 31157340.0}, {"date": "2019-06-14", "close": 60.89, "volume": 6929736.0}, {"date": "2019-06-17", "close": 59.69, "volume": 6922945.0}, {"date": "2019-06-18", "close": 60.44, "volume": 6439195.0}, {"date": "2019-06-19", "close": 60.835, "volume": 6063317.0}, {"date": "2019-06-20", "close": 61.38, "volume": 6538931.0}, {"date": "2019-06-21", "close": 61.18, "volume": 7202220.0}, {"date": "2019-06-24", "close": 61.23, "volume": 4990262.0}, {"date": "2019-06-25", "close": 60.95, "volume": 10674040.0}, {"date": "2019-06-26", "close": 60.93, "volume": 6113162.0}, {"date": "2019-06-27", "close": 61.11, "volume": 5543775.0}, {"date": "2019-06-28", "close": 61.4, "volume": 7687115.0}, {"date": "2019-07-01", "close": 61.79, "volume": 7991628.0}, {"date": "2019-07-02", "close": 61.98, "volume": 4484763.0}, {"date": "2019-07-03", "close": 62.42, "volume": 3453628.0}, {"date": "2019-07-05", "close": 61.92, "volume": 3734068.0}, {"date": "2019-07-08", "close": 61.62, "volume": 6293619.0}, {"date": "2019-07-09", "close": 61.26, "volume": 3720092.0}, {"date": "2019-07-10", "close": 61.48, "volume": 4707766.0}, {"date": "2019-07-11", "close": 61.52, "volume": 4525663.0}, {"date": "2019-07-12", "close": 61.57, "volume": 4603535.0}, {"date": "2019-07-15", "close": 61.65, "volume": 3358596.0}, {"date": "2019-07-16", "close": 61.385, "volume": 7236230.0}, {"date": "2019-07-17", "close": 61.31, "volume": 6965626.0}, {"date": "2019-07-18", "close": 61.48, "volume": 6350565.0}, {"date": "2019-07-19", "close": 61.35, "volume": 5078313.0}, {"date": "2019-07-22", "close": 61.4, "volume": 4980962.0}, {"date": "2019-07-23", "close": 61.79, "volume": 4077828.0}, {"date": "2019-07-24", "close": 61.84, "volume": 6729657.0}, {"date": "2019-07-25", "close": 61.21, "volume": 6743206.0}, {"date": "2019-07-26", "close": 61.34, "volume": 10999600.0}, {"date": "2019-07-29", "close": 61.41, "volume": 4185819.0}, {"date": "2019-07-30", "close": 60.7, "volume": 5994234.0}, {"date": "2019-07-31", "close": 60.37, "volume": 11417140.0}, {"date": "2019-08-01", "close": 60.13, "volume": 8623293.0}, {"date": "2019-08-02", "close": 59.67, "volume": 8857909.0}, {"date": "2019-08-05", "close": 58.2, "volume": 10987090.0}, {"date": "2019-08-06", "close": 58.58, "volume": 10575650.0}, {"date": "2019-08-07", "close": 58.83, "volume": 8802227.0}, {"date": "2019-08-08", "close": 59.41, "volume": 6799564.0}, {"date": "2019-08-09", "close": 58.97, "volume": 8259655.0}, {"date": "2019-08-12", "close": 58.47, "volume": 5757448.0}, {"date": "2019-08-13", "close": 59.0, "volume": 18766050.0}, {"date": "2019-08-14", "close": 57.44, "volume": 10899830.0}, {"date": "2019-08-15", "close": 57.61, "volume": 11390700.0}, {"date": "2019-08-16", "close": 58.32, "volume": 7670968.0}, {"date": "2019-08-19", "close": 58.63, "volume": 7918238.0}, {"date": "2019-08-20", "close": 58.44, "volume": 4887439.0}, {"date": "2019-08-21", "close": 58.89, "volume": 3945427.0}, {"date": "2019-08-22", "close": 58.8, "volume": 4968428.0}, {"date": "2019-08-23", "close": 58.09, "volume": 7926109.0}, {"date": "2019-08-26", "close": 58.54, "volume": 5599709.0}, {"date": "2019-08-27", "close": 58.51, "volume": 13481450.0}, {"date": "2019-08-28", "close": 58.48, "volume": 6521778.0}, {"date": "2019-08-29", "close": 59.0, "volume": 5998359.0}, {"date": "2019-08-30", "close": 59.33, "volume": 12757310.0}, {"date": "2019-09-03", "close": 59.06, "volume": 7774133.0}, {"date": "2019-09-04", "close": 59.89, "volume": 5279593.0}, {"date": "2019-09-05", "close": 60.29, "volume": 4409959.0}, {"date": "2019-09-06", "close": 60.43, "volume": 4050720.0}, {"date": "2019-09-09", "close": 60.61, "volume": 6694393.0}, {"date": "2019-09-10", "close": 60.7, "volume": 5675899.0}, {"date": "2019-09-11", "close": 61.09, "volume": 6060585.0}, {"date": "2019-09-12", "close": 61.4, "volume": 5654320.0}, {"date": "2019-09-13", "close": 61.76, "volume": 5883773.0}, {"date": "2019-09-16", "close": 61.25, "volume": 6113005.0}, {"date": "2019-09-17", "close": 61.46, "volume": 4887932.0}, {"date": "2019-09-18", "close": 61.38, "volume": 4016697.0}, {"date": "2019-09-19", "close": 61.63, "volume": 3282846.0}, {"date": "2019-09-20", "close": 61.42, "volume": 8227934.0}, {"date": "2019-09-23", "close": 61.29, "volume": 5053019.0}, {"date": "2019-09-24", "close": 61.1, "volume": 7433623.0}, {"date": "2019-09-25", "close": 60.94, "volume": 7731746.0}, {"date": "2019-09-26", "close": 61.15, "volume": 5050038.0}, {"date": "2019-09-27", "close": 60.905, "volume": 7610106.0}, {"date": "2019-09-30", "close": 61.07, "volume": 9716347.0}, {"date": "2019-10-01", "close": 60.58, "volume": 9612071.0}, {"date": "2019-10-02", "close": 59.36, "volume": 8699099.0}, {"date": "2019-10-03", "close": 59.76, "volume": 8771865.0}, {"date": "2019-10-04", "close": 60.29, "volume": 5430197.0}, {"date": "2019-10-07", "close": 60.17, "volume": 7056286.0}, {"date": "2019-10-08", "close": 59.59, "volume": 8128721.0}, {"date": "2019-10-09", "close": 60.08, "volume": 6446382.0}, {"date": "2019-10-10", "close": 60.43, "volume": 6105411.0}, {"date": "2019-10-11", "close": 61.54, "volume": 11237630.0}, {"date": "2019-10-14", "close": 61.27, "volume": 2811534.0}, {"date": "2019-10-15", "close": 62.03, "volume": 6799907.0}, {"date": "2019-10-16", "close": 62.11, "volume": 6809259.0}, {"date": "2019-10-17", "close": 62.25, "volume": 7114831.0}, {"date": "2019-10-18", "close": 62.22, "volume": 7718514.0}, {"date": "2019-10-21", "close": 62.61, "volume": 4629048.0}, {"date": "2019-10-22", "close": 62.41, "volume": 7914509.0}, {"date": "2019-10-23", "close": 62.74, "volume": 5608379.0}, {"date": "2019-10-24", "close": 62.84, "volume": 5787808.0}, {"date": "2019-10-25", "close": 62.87, "volume": 4103630.0}, {"date": "2019-10-28", "close": 63.14, "volume": 15827650.0}, {"date": "2019-10-29", "close": 63.15, "volume": 6991540.0}, {"date": "2019-10-30", "close": 63.42, "volume": 10435930.0}, {"date": "2019-10-31", "close": 63.23, "volume": 13697060.0}, {"date": "2019-11-01", "close": 63.85, "volume": 9346883.0}, {"date": "2019-11-04", "close": 64.19, "volume": 8969972.0}, {"date": "2019-11-05", "close": 64.09, "volume": 13242500.0}, {"date": "2019-11-06", "close": 64.03, "volume": 10161720.0}, {"date": "2019-11-07", "close": 64.245, "volume": 6979719.0}, {"date": "2019-11-08", "close": 64.15, "volume": 5928948.0}, {"date": "2019-11-11", "close": 64.09, "volume": 3803268.0}, {"date": "2019-11-12", "close": 64.11, "volume": 9628585.0}, {"date": "2019-11-13", "close": 63.87, "volume": 6500791.0}, {"date": "2019-11-14", "close": 63.74, "volume": 7893928.0}, {"date": "2019-11-15", "close": 64.13, "volume": 7402018.0}, {"date": "2019-11-18", "close": 64.22, "volume": 14210610.0}, {"date": "2019-11-19", "close": 64.18, "volume": 7741521.0}, {"date": "2019-11-20", "close": 63.76, "volume": 5897817.0}, {"date": "2019-11-21", "close": 63.7, "volume": 7429433.0}, {"date": "2019-11-22", "close": 63.83, "volume": 5610828.0}, {"date": "2019-11-25", "close": 64.35, "volume": 8660669.0}, {"date": "2019-11-26", "close": 64.36, "volume": 9278944.0}, {"date": "2019-11-27", "close": 64.56, "volume": 5615925.0}, {"date": "2019-11-29", "close": 63.82, "volume": 4683935.0}, {"date": "2019-12-02", "close": 63.78, "volume": 9928329.0}, {"date": "2019-12-03", "close": 63.56, "volume": 11596900.0}, {"date": "2019-12-04", "close": 64.16, "volume": 7587502.0}, {"date": "2019-12-05", "close": 64.06, "volume": 7828143.0}, {"date": "2019-12-06", "close": 64.64, "volume": 4877002.0}, {"date": "2019-12-09", "close": 64.32, "volume": 5910309.0}, {"date": "2019-12-10", "close": 64.38, "volume": 6336927.0}, {"date": "2019-12-11", "close": 64.65, "volume": 6931317.0}, {"date": "2019-12-12", "close": 65.07, "volume": 8157601.0}, {"date": "2019-12-13", "close": 65.51, "volume": 9601769.0}, {"date": "2019-12-16", "close": 65.31, "volume": 7788859.0}, {"date": "2019-12-17", "close": 64.96, "volume": 11030050.0}, {"date": "2019-12-18", "close": 64.85, "volume": 5109616.0}, {"date": "2019-12-19", "close": 64.85, "volume": 9505865.0}, {"date": "2019-12-20", "close": 64.92, "volume": 7271914.0}, {"date": "2019-12-23", "close": 65.07, "volume": 11389770.0}, {"date": "2019-12-24", "close": 65.01, "volume": 3047856.0}, {"date": "2019-12-26", "close": 65.27, "volume": 4006025.0}, {"date": "2019-12-27", "close": 65.43, "volume": 6779183.0}, {"date": "2019-12-30", "close": 64.95, "volume": 10418240.0}, {"date": "2019-12-31", "close": 65.24, "volume": 7525162.0}, {"date": "2020-01-02", "close": 65.93, "volume": 10523140.0}, {"date": "2020-01-03", "close": 65.11, "volume": 9663734.0}, {"date": "2020-01-06", "close": 65.34, "volume": 7468335.0}, {"date": "2020-01-07", "close": 65.19, "volume": 5815061.0}, {"date": "2020-01-08", "close": 65.34, "volume": 8249671.0}, {"date": "2020-01-09", "close": 65.52, "volume": 6944856.0}, {"date": "2020-01-10", "close": 65.21, "volume": 5648255.0}, {"date": "2020-01-13", "close": 65.61, "volume": 7749614.0}, {"date": "2020-01-14", "close": 65.68, "volume": 29930950.0}, {"date": "2020-01-15", "close": 65.62, "volume": 6759733.0}, {"date": "2020-01-16", "close": 65.9, "volume": 9471994.0}, {"date": "2020-01-17", "close": 66.12, "volume": 8036756.0}, {"date": "2020-01-21", "close": 65.6, "volume": 7998663.0}, {"date": "2020-01-22", "close": 65.73, "volume": 6911062.0}, {"date": "2020-01-23", "close": 65.56, "volume": 6435567.0}, {"date": "2020-01-24", "close": 65.27, "volume": 10825940.0}, {"date": "2020-01-27", "close": 63.91, "volume": 8419619.0}, {"date": "2020-01-28", "close": 64.49, "volume": 7653054.0}, {"date": "2020-01-29", "close": 64.51, "volume": 8653633.0}, {"date": "2020-01-30", "close": 64.44, "volume": 8285892.0}, {"date": "2020-01-31", "close": 63.45, "volume": 18873720.0}, {"date": "2020-02-03", "close": 63.54, "volume": 8319937.0}, {"date": "2020-02-04", "close": 64.62, "volume": 11560080.0}, {"date": "2020-02-05", "close": 65.21, "volume": 7401197.0}, {"date": "2020-02-06", "close": 65.35, "volume": 6201212.0}, {"date": "2020-02-07", "close": 64.74, "volume": 6182559.0}, {"date": "2020-02-10", "close": 64.88, "volume": 5092815.0}, {"date": "2020-02-11", "close": 65.32, "volume": 6659833.0}, {"date": "2020-02-12", "close": 65.57, "volume": 4905950.0}, {"date": "2020-02-13", "close": 65.08, "volume": 5662316.0}, {"date": "2020-02-14", "close": 64.98, "volume": 6044720.0}, {"date": "2020-02-18", "close": 64.54, "volume": 7102509.0}, {"date": "2020-02-19", "close": 64.82, "volume": 5191619.0}, {"date": "2020-02-20", "close": 64.41, "volume": 7432313.0}, {"date": "2020-02-21", "close": 64.1, "volume": 6943803.0}, {"date": "2020-02-24", "close": 61.53, "volume": 12081160.0}, {"date": "2020-02-25", "close": 60.54, "volume": 18848710.0}, {"date": "2020-02-26", "close": 60.62, "volume": 17473430.0}, {"date": "2020-02-27", "close": 58.72, "volume": 23710760.0}, {"date": "2020-02-28", "close": 58.44, "volume": 38718300.0}, {"date": "2020-03-02", "close": 59.19, "volume": 20199380.0}, {"date": "2020-03-03", "close": 58.74, "volume": 26453450.0}, {"date": "2020-03-04", "close": 60.41, "volume": 11887950.0}, {"date": "2020-03-05", "close": 58.74, "volume": 11663660.0}, {"date": "2020-03-06", "close": 57.91, "volume": 21455700.0}, {"date": "2020-03-09", "close": 53.29, "volume": 35736550.0}, {"date": "2020-03-10", "close": 55.33, "volume": 43662880.0}, {"date": "2020-03-11", "close": 52.43, "volume": 27232250.0}, {"date": "2020-03-12", "close": 46.74, "volume": 35591970.0}, {"date": "2020-03-13", "close": 49.4, "volume": 36502840.0}, {"date": "2020-03-16", "close": 44.26, "volume": 40519490.0}, {"date": "2020-03-17", "close": 46.3, "volume": 37041910.0}, {"date": "2020-03-18", "close": 43.53, "volume": 42503320.0}, {"date": "2020-03-19", "close": 44.16, "volume": 43621940.0}, {"date": "2020-03-20", "close": 43.74, "volume": 40688340.0}, {"date": "2020-03-23", "close": 43.31, "volume": 31309440.0}, {"date": "2020-03-24", "close": 46.96, "volume": 26565810.0}, {"date": "2020-03-25", "close": 48.67, "volume": 28896130.0}, {"date": "2020-03-26", "close": 50.72, "volume": 28234490.0}, {"date": "2020-03-27", "close": 49.22, "volume": 23533800.0}, {"date": "2020-03-30", "close": 50.25, "volume": 21051730.0}, {"date": "2020-03-31", "close": 49.89, "volume": 25612230.0}, {"date": "2020-04-01", "close": 47.59, "volume": 20830150.0}, {"date": "2020-04-02", "close": 48.5, "volume": 17846390.0}, {"date": "2020-04-03", "close": 47.43, "volume": 20864830.0}, {"date": "2020-04-06", "close": 49.96, "volume": 18767360.0}, {"date": "2020-04-07", "close": 50.2, "volume": 16255380.0}, {"date": "2020-04-08", "close": 50.72, "volume": 15406540.0}, {"date": "2020-04-09", "close": 51.83, "volume": 54618640.0}, {"date": "2020-04-13", "close": 51.38, "volume": 22605830.0}, {"date": "2020-04-14", "close": 52.31, "volume": 19156060.0}, {"date": "2020-04-15", "close": 50.65, "volume": 11880250.0}, {"date": "2020-04-16", "close": 50.65, "volume": 19082420.0}, {"date": "2020-04-17", "close": 51.99, "volume": 11692630.0}, {"date": "2020-04-20", "close": 51.24, "volume": 17039020.0}, {"date": "2020-04-21", "close": 50.22, "volume": 17809110.0}, {"date": "2020-04-22", "close": 51.1, "volume": 11835880.0}, {"date": "2020-04-23", "close": 50.98, "volume": 13653420.0}, {"date": "2020-04-24", "close": 51.62, "volume": 11072450.0}, {"date": "2020-04-27", "close": 52.26, "volume": 11891170.0}, {"date": "2020-04-28", "close": 52.71, "volume": 15360880.0}, {"date": "2020-04-29", "close": 54.02, "volume": 11024780.0}, {"date": "2020-04-30", "close": 53.03, "volume": 20692050.0}, {"date": "2020-05-01", "close": 51.85, "volume": 14884860.0}, {"date": "2020-05-04", "close": 51.84, "volume": 15158590.0}, {"date": "2020-05-05", "close": 51.93, "volume": 12190990.0}, {"date": "2020-05-06", "close": 51.57, "volume": 9517875.0}, {"date": "2020-05-07", "close": 52.45, "volume": 8346818.0}, {"date": "2020-05-08", "close": 53.27, "volume": 6580701.0}, {"date": "2020-05-11", "close": 53.28, "volume": 16942560.0}, {"date": "2020-05-12", "close": 52.57, "volume": 18373510.0}, {"date": "2020-05-13", "close": 52.17, "volume": 19661430.0}, {"date": "2020-05-14", "close": 51.64, "volume": 18726810.0}, {"date": "2020-05-15", "close": 51.72, "volume": 12473670.0}, {"date": "2020-05-18", "close": 53.81, "volume": 12390400.0}, {"date": "2020-05-19", "close": 53.14, "volume": 13887760.0}, {"date": "2020-05-20", "close": 54.21, "volume": 13304740.0}, {"date": "2020-05-21", "close": 53.63, "volume": 10206660.0}, {"date": "2020-05-22", "close": 53.53, "volume": 8767923.0}, {"date": "2020-05-26", "close": 55.04, "volume": 10846860.0}, {"date": "2020-05-27", "close": 55.7, "volume": 12110120.0}, {"date": "2020-05-28", "close": 56.22, "volume": 15359470.0}, {"date": "2020-05-29", "close": 56.03, "volume": 20448060.0}, {"date": "2020-06-01", "close": 57.33, "volume": 9767260.0}, {"date": "2020-06-02", "close": 57.91, "volume": 10834040.0}, {"date": "2020-06-03", "close": 59.23, "volume": 12121280.0}, {"date": "2020-06-04", "close": 58.95, "volume": 37681650.0}, {"date": "2020-06-05", "close": 59.96, "volume": 24426620.0}, {"date": "2020-06-08", "close": 60.75, "volume": 25405120.0}, {"date": "2020-06-09", "close": 59.9, "volume": 8796639.0}, {"date": "2020-06-10", "close": 59.72, "volume": 11347940.0}, {"date": "2020-06-11", "close": 56.45, "volume": 39550810.0}, {"date": "2020-06-12", "close": 57.51, "volume": 12248800.0}, {"date": "2020-06-15", "close": 57.05, "volume": 11342650.0}, {"date": "2020-06-16", "close": 57.77, "volume": 12165960.0}, {"date": "2020-06-17", "close": 57.97, "volume": 8295545.0}, {"date": "2020-06-18", "close": 57.66, "volume": 7507594.0}, {"date": "2020-06-19", "close": 57.37, "volume": 9518251.0}, {"date": "2020-06-22", "close": 58.12, "volume": 6545486.0}, {"date": "2020-06-23", "close": 58.41, "volume": 7128331.0}, {"date": "2020-06-24", "close": 56.95, "volume": 10725270.0}, {"date": "2020-06-25", "close": 57.72, "volume": 10874020.0}, {"date": "2020-06-26", "close": 56.85, "volume": 13034750.0}, {"date": "2020-06-29", "close": 57.37, "volume": 11485140.0}, {"date": "2020-06-30", "close": 57.16, "volume": 19499750.0}, {"date": "2020-07-01", "close": 57.43, "volume": 11378650.0}, {"date": "2020-07-02", "close": 58.07, "volume": 7501961.0}, {"date": "2020-07-06", "close": 59.02, "volume": 9670576.0}, {"date": "2020-07-07", "close": 58.17, "volume": 5040881.0}, {"date": "2020-07-08", "close": 58.65, "volume": 7486407.0}, {"date": "2020-07-09", "close": 57.92, "volume": 6327160.0}, {"date": "2020-07-10", "close": 58.52, "volume": 6644655.0}, {"date": "2020-07-13", "close": 58.16, "volume": 10269990.0}, {"date": "2020-07-14", "close": 58.94, "volume": 7810427.0}, {"date": "2020-07-15", "close": 59.63, "volume": 6403197.0}, {"date": "2020-07-16", "close": 59.3, "volume": 5960762.0}, {"date": "2020-07-17", "close": 59.6, "volume": 4246822.0}, {"date": "2020-07-20", "close": 59.9, "volume": 3685512.0}, {"date": "2020-07-21", "close": 60.12, "volume": 4851408.0}, {"date": "2020-07-22", "close": 60.24, "volume": 5354602.0}, {"date": "2020-07-23", "close": 59.76, "volume": 6433311.0}, {"date": "2020-07-24", "close": 59.46, "volume": 6294580.0}, {"date": "2020-07-27", "close": 60.22, "volume": 4236336.0}, {"date": "2020-07-28", "close": 59.92, "volume": 5671259.0}, {"date": "2020-07-29", "close": 60.46, "volume": 6990631.0}, {"date": "2020-07-30", "close": 59.67, "volume": 6902328.0}, {"date": "2020-07-31", "close": 58.36, "volume": 16530990.0}, {"date": "2020-08-03", "close": 59.53, "volume": 6887172.0}, {"date": "2020-08-04", "close": 59.855, "volume": 6012861.0}, {"date": "2020-08-05", "close": 60.13, "volume": 5866571.0}, {"date": "2020-08-06", "close": 60.22, "volume": 6883052.0}, {"date": "2020-08-07", "close": 59.98, "volume": 6552858.0}, {"date": "2020-08-10", "close": 60.18, "volume": 5782509.0}, {"date": "2020-08-11", "close": 60.44, "volume": 7887944.0}, {"date": "2020-08-12", "close": 61.72, "volume": 35837820.0}, {"date": "2020-08-13", "close": 61.405, "volume": 7774581.0}, {"date": "2020-08-14", "close": 61.02, "volume": 7309208.0}, {"date": "2020-08-17", "close": 61.5, "volume": 6196046.0}, {"date": "2020-08-18", "close": 61.55, "volume": 6147305.0}, {"date": "2020-08-19", "close": 61.24, "volume": 6441457.0}, {"date": "2020-08-20", "close": 61.1, "volume": 5665957.0}, {"date": "2020-08-21", "close": 60.77, "volume": 4572250.0}, {"date": "2020-08-24", "close": 61.59, "volume": 4294017.0}, {"date": "2020-08-25", "close": 61.58, "volume": 7409690.0}, {"date": "2020-08-26", "close": 62.02, "volume": 5563116.0}, {"date": "2020-08-27", "close": 61.36, "volume": 5439209.0}, {"date": "2020-08-28", "close": 61.84, "volume": 5802694.0}, {"date": "2020-08-31", "close": 61.43, "volume": 7495680.0}, {"date": "2020-09-01", "close": 61.47, "volume": 4998332.0}, {"date": "2020-09-02", "close": 62.28, "volume": 8149347.0}, {"date": "2020-09-03", "close": 60.82, "volume": 12467250.0}, {"date": "2020-09-04", "close": 60.96, "volume": 11807850.0}, {"date": "2020-09-08", "close": 60.19, "volume": 9527130.0}, {"date": "2020-09-09", "close": 61.26, "volume": 6465816.0}, {"date": "2020-09-10", "close": 60.56, "volume": 10986000.0}, {"date": "2020-09-11", "close": 61.2, "volume": 7950996.0}, {"date": "2020-09-14", "close": 61.52, "volume": 3928759.0}, {"date": "2020-09-15", "close": 61.93, "volume": 5664301.0}, {"date": "2020-09-16", "close": 61.99, "volume": 5403182.0}, {"date": "2020-09-17", "close": 62.11, "volume": 7393839.0}, {"date": "2020-09-18", "close": 61.64, "volume": 5530930.0}, {"date": "2020-09-21", "close": 60.09, "volume": 10175270.0}, {"date": "2020-09-22", "close": 60.06, "volume": 7569206.0}, {"date": "2020-09-23", "close": 59.52, "volume": 8202401.0}, {"date": "2020-09-24", "close": 59.46, "volume": 8324339.0}, {"date": "2020-09-25", "close": 59.69, "volume": 11790100.0}, {"date": "2020-09-28", "close": 60.63, "volume": 8784560.0}, {"date": "2020-09-29", "close": 60.53, "volume": 7727980.0}, {"date": "2020-09-30", "close": 60.28, "volume": 12753980.0}, {"date": "2020-10-01", "close": 60.66, "volume": 10322370.0}, {"date": "2020-10-02", "close": 60.58, "volume": 7649383.0}, {"date": "2020-10-05", "close": 61.5, "volume": 4264321.0}, {"date": "2020-10-06", "close": 60.87, "volume": 7093538.0}, {"date": "2020-10-07", "close": 61.32, "volume": 15321380.0}, {"date": "2020-10-08", "close": 61.76, "volume": 5756826.0}, {"date": "2020-10-09", "close": 62.18, "volume": 8680303.0}, {"date": "2020-10-12", "close": 62.51, "volume": 4389047.0}, {"date": "2020-10-13", "close": 61.84, "volume": 5312527.0}, {"date": "2020-10-14", "close": 61.74, "volume": 5536329.0}, {"date": "2020-10-15", "close": 60.98, "volume": 7804277.0}, {"date": "2020-10-16", "close": 61.28, "volume": 6973908.0}, {"date": "2020-10-19", "close": 61.06, "volume": 7200029.0}, {"date": "2020-10-20", "close": 61.33, "volume": 8433759.0}, {"date": "2020-10-21", "close": 61.06, "volume": 5403392.0}, {"date": "2020-10-22", "close": 61.11, "volume": 6694689.0}, {"date": "2020-10-23", "close": 61.47, "volume": 4617464.0}, {"date": "2020-10-26", "close": 60.33, "volume": 7801548.0}, {"date": "2020-10-27", "close": 59.88, "volume": 10003810.0}, {"date": "2020-10-28", "close": 58.13, "volume": 19367070.0}, {"date": "2020-10-29", "close": 58.36, "volume": 8893385.0}, {"date": "2020-10-30", "close": 58.16, "volume": 19916360.0}, {"date": "2020-11-02", "close": 58.81, "volume": 9159174.0}, {"date": "2020-11-03", "close": 60.33, "volume": 8429584.0}, {"date": "2020-11-04", "close": 60.93, "volume": 13430030.0}, {"date": "2020-11-05", "close": 62.41, "volume": 8539391.0}, {"date": "2020-11-06", "close": 62.59, "volume": 6625119.0}, {"date": "2020-11-09", "close": 64.38, "volume": 11152990.0}, {"date": "2020-11-10", "close": 64.88, "volume": 8644642.0}, {"date": "2020-11-11", "close": 65.36, "volume": 6174442.0}, {"date": "2020-11-12", "close": 64.45, "volume": 5643264.0}, {"date": "2020-11-13", "close": 65.39, "volume": 7902820.0}, {"date": "2020-11-16", "close": 66.14, "volume": 8581163.0}, {"date": "2020-11-17", "close": 66.08, "volume": 5611356.0}, {"date": "2020-11-18", "close": 65.7, "volume": 7361139.0}, {"date": "2020-11-19", "close": 66.18, "volume": 14716520.0}, {"date": "2020-11-20", "close": 66.39, "volume": 6228974.0}, {"date": "2020-11-23", "close": 66.38, "volume": 7995583.0}, {"date": "2020-11-24", "close": 67.35, "volume": 7049262.0}, {"date": "2020-11-25", "close": 67.25, "volume": 7122483.0}, {"date": "2020-11-27", "close": 67.69, "volume": 2801512.0}, {"date": "2020-11-30", "close": 66.24, "volume": 13851140.0}, {"date": "2020-12-01", "close": 67.85, "volume": 9692895.0}, {"date": "2020-12-02", "close": 67.77, "volume": 6434787.0}, {"date": "2020-12-03", "close": 67.98, "volume": 6654059.0}, {"date": "2020-12-04", "close": 68.5, "volume": 6971683.0}, {"date": "2020-12-07", "close": 67.92, "volume": 6679639.0}, {"date": "2020-12-08", "close": 68.13, "volume": 6545403.0}, {"date": "2020-12-09", "close": 68.2, "volume": 11811500.0}, {"date": "2020-12-10", "close": 68.25, "volume": 11359590.0}, {"date": "2020-12-11", "close": 68.08, "volume": 5712734.0}, {"date": "2020-12-14", "close": 67.58, "volume": 7254373.0}, {"date": "2020-12-15", "close": 68.37, "volume": 4862391.0}, {"date": "2020-12-16", "close": 68.6, "volume": 5773405.0}, {"date": "2020-12-17", "close": 69.1, "volume": 6413229.0}, {"date": "2020-12-18", "close": 68.765, "volume": 6165170.0}, {"date": "2020-12-21", "close": 67.94, "volume": 8170273.0}, {"date": "2020-12-22", "close": 67.78, "volume": 5876402.0}, {"date": "2020-12-23", "close": 68.54, "volume": 5761539.0}, {"date": "2020-12-24", "close": 68.59, "volume": 10223190.0}, {"date": "2020-12-28", "close": 69.12, "volume": 4675260.0}, {"date": "2020-12-29", "close": 69.6, "volume": 7561938.0}, {"date": "2020-12-30", "close": 69.71, "volume": 6934598.0}, {"date": "2020-12-31", "close": 69.09, "volume": 15952750.0}, {"date": "2021-01-04", "close": 69.49, "volume": 16828070.0}, {"date": "2021-01-05", "close": 70.27, "volume": 9754546.0}, {"date": "2021-01-06", "close": 71.13, "volume": 14787270.0}, {"date": "2021-01-07", "close": 71.13, "volume": 6964111.0}, {"date": "2021-01-08", "close": 71.75, "volume": 6949992.0}, {"date": "2021-01-11", "close": 70.75, "volume": 5801804.0}, {"date": "2021-01-12", "close": 71.09, "volume": 11783400.0}, {"date": "2021-01-13", "close": 70.98, "volume": 8439446.0}, {"date": "2021-01-14", "close": 71.52, "volume": 20416890.0}, {"date": "2021-01-15", "close": 70.38, "volume": 8485020.0}, {"date": "2021-01-19", "close": 70.92, "volume": 8651042.0}, {"date": "2021-01-20", "close": 71.42, "volume": 9014586.0}, {"date": "2021-01-21", "close": 71.57, "volume": 10215630.0}, {"date": "2021-01-22", "close": 71.19, "volume": 6414636.0}, {"date": "2021-01-25", "close": 70.99, "volume": 14441910.0}, {"date": "2021-01-26", "close": 71.19, "volume": 5448745.0}, {"date": "2021-01-27", "close": 69.48, "volume": 12444300.0}, {"date": "2021-01-28", "close": 70.09, "volume": 10386710.0}, {"date": "2021-01-29", "close": 68.58, "volume": 13328220.0}, {"date": "2021-02-01", "close": 69.5, "volume": 10523000.0}, {"date": "2021-02-02", "close": 70.215, "volume": 5996340.0}, {"date": "2021-02-03", "close": 70.38, "volume": 5907775.0}, {"date": "2021-02-04", "close": 70.49, "volume": 9305003.0}, {"date": "2021-02-05", "close": 70.98, "volume": 7665655.0}, {"date": "2021-02-08", "close": 71.43, "volume": 7387440.0}, {"date": "2021-02-09", "close": 71.81, "volume": 6422209.0}, {"date": "2021-02-10", "close": 71.62, "volume": 5957410.0}, {"date": "2021-02-11", "close": 72.04, "volume": 4836336.0}, {"date": "2021-02-12", "close": 72.45, "volume": 5383306.0}, {"date": "2021-02-16", "close": 72.98, "volume": 5367073.0}, {"date": "2021-02-17", "close": 72.53, "volume": 5812894.0}, {"date": "2021-02-18", "close": 72.16, "volume": 4881580.0}, {"date": "2021-02-19", "close": 72.4, "volume": 8598412.0}, {"date": "2021-02-22", "close": 72.19, "volume": 7723385.0}, {"date": "2021-02-23", "close": 72.29, "volume": 8983320.0}, {"date": "2021-02-24", "close": 72.55, "volume": 7374553.0}, {"date": "2021-02-25", "close": 71.28, "volume": 12054460.0}, {"date": "2021-02-26", "close": 70.33, "volume": 16710750.0}, {"date": "2021-03-01", "close": 71.65, "volume": 11270970.0}, {"date": "2021-03-02", "close": 71.58, "volume": 7785568.0}, {"date": "2021-03-03", "close": 71.12, "volume": 9671909.0}, {"date": "2021-03-04", "close": 70.44, "volume": 15694320.0}, {"date": "2021-03-05", "close": 70.91, "volume": 10270810.0}, {"date": "2021-03-08", "close": 70.59, "volume": 11469240.0}, {"date": "2021-03-09", "close": 71.57, "volume": 9420308.0}, {"date": "2021-03-10", "close": 71.93, "volume": 7006600.0}, {"date": "2021-03-11", "close": 72.32, "volume": 8830122.0}, {"date": "2021-03-12", "close": 72.54, "volume": 6341613.0}, {"date": "2021-03-15", "close": 72.62, "volume": 8270370.0}, {"date": "2021-03-16", "close": 72.73, "volume": 8061124.0}, {"date": "2021-03-17", "close": 73.12, "volume": 7614942.0}, {"date": "2021-03-18", "close": 72.52, "volume": 7916366.0}, {"date": "2021-03-19", "close": 72.7, "volume": 9534860.0}, {"date": "2021-03-22", "close": 72.74, "volume": 10014680.0}, {"date": "2021-03-23", "close": 71.69, "volume": 8190081.0}, {"date": "2021-03-24", "close": 71.35, "volume": 8147642.0}, {"date": "2021-03-25", "close": 71.86, "volume": 6932479.0}, {"date": "2021-03-26", "close": 72.8, "volume": 8502000.0}, {"date": "2021-03-29", "close": 72.47, "volume": 7894653.0}, {"date": "2021-03-30", "close": 72.4, "volume": 7864440.0}, {"date": "2021-03-31", "close": 72.05, "volume": 14808270.0}, {"date": "2021-04-01", "close": 73.11, "volume": 7296850.0}, {"date": "2021-04-05", "close": 74.14, "volume": 7315169.0}, {"date": "2021-04-06", "close": 73.35, "volume": 10112070.0}, {"date": "2021-04-07", "close": 73.58, "volume": 5187249.0}, {"date": "2021-04-08", "close": 74.02, "volume": 6687442.0}, {"date": "2021-04-09", "close": 74.2, "volume": 8041135.0}, {"date": "2021-04-12", "close": 73.82, "volume": 6094406.0}, {"date": "2021-04-13", "close": 74.25, "volume": 5566586.0}, {"date": "2021-04-14", "close": 74.31, "volume": 6644334.0}, {"date": "2021-04-15", "close": 74.91, "volume": 4950440.0}, {"date": "2021-04-16", "close": 75.45, "volume": 7081510.0}, {"date": "2021-04-19", "close": 75.36, "volume": 9325542.0}, {"date": "2021-04-20", "close": 74.01, "volume": 8293677.0}, {"date": "2021-04-21", "close": 74.73, "volume": 6838065.0}, {"date": "2021-04-22", "close": 74.49, "volume": 10591300.0}, {"date": "2021-04-23", "close": 75.26, "volume": 7098221.0}, {"date": "2021-04-26", "close": 75.33, "volume": 10228130.0}, {"date": "2021-04-27", "close": 75.115, "volume": 8383390.0}, {"date": "2021-04-28", "close": 75.28, "volume": 7637346.0}, {"date": "2021-04-29", "close": 75.3, "volume": 7477909.0}, {"date": "2021-04-30", "close": 74.31, "volume": 9208802.0}, {"date": "2021-05-03", "close": 75.22, "volume": 10172330.0}, {"date": "2021-05-04", "close": 74.08, "volume": 9683605.0}, {"date": "2021-05-05", "close": 75.05, "volume": 6668402.0}, {"date": "2021-05-06", "close": 75.58, "volume": 6617580.0}, {"date": "2021-05-07", "close": 76.485, "volume": 11091510.0}, {"date": "2021-05-10", "close": 76.02, "volume": 7958004.0}, {"date": "2021-05-11", "close": 75.08, "volume": 10328030.0}, {"date": "2021-05-12", "close": 73.78, "volume": 12336560.0}, {"date": "2021-05-13", "close": 74.27, "volume": 10515390.0}, {"date": "2021-05-14", "close": 75.54, "volume": 8882534.0}, {"date": "2021-05-17", "close": 75.39, "volume": 7165882.0}, {"date": "2021-05-18", "close": 75.62, "volume": 6345069.0}, {"date": "2021-05-19", "close": 74.91, "volume": 8063130.0}, {"date": "2021-05-20", "close": 75.97, "volume": 6575391.0}, {"date": "2021-05-21", "close": 76.045, "volume": 6339853.0}, {"date": "2021-05-24", "close": 76.48, "volume": 4768841.0}, {"date": "2021-05-25", "close": 76.48, "volume": 9756412.0}, {"date": "2021-05-26", "close": 76.46, "volume": 4747897.0}, {"date": "2021-05-27", "close": 76.61, "volume": 7020900.0}, {"date": "2021-05-28", "close": 76.8, "volume": 9286235.0}, {"date": "2021-06-01", "close": 77.06, "volume": 7192795.0}, {"date": "2021-06-02", "close": 77.36, "volume": 8008060.0}, {"date": "2021-06-03", "close": 76.93, "volume": 6559534.0}, {"date": "2021-06-04", "close": 77.65, "volume": 5571409.0}, {"date": "2021-06-07", "close": 77.88, "volume": 6829366.0}, {"date": "2021-06-08", "close": 77.82, "volume": 5792433.0}, {"date": "2021-06-09", "close": 77.59, "volume": 7890129.0}, {"date": "2021-06-10", "close": 76.73, "volume": 8149049.0}, {"date": "2021-06-11", "close": 76.93, "volume": 5308592.0}, {"date": "2021-06-14", "close": 77.04, "volume": 4387036.0}, {"date": "2021-06-15", "close": 77.075, "volume": 5914022.0}, {"date": "2021-06-16", "close": 76.53, "volume": 7076606.0}, {"date": "2021-06-17", "close": 75.95, "volume": 7122846.0}, {"date": "2021-06-18", "close": 74.43, "volume": 9299536.0}, {"date": "2021-06-21", "close": 75.4, "volume": 8243557.0}, {"date": "2021-06-22", "close": 75.48, "volume": 7917834.0}, {"date": "2021-06-23", "close": 75.0, "volume": 5890567.0}, {"date": "2021-06-24", "close": 75.69, "volume": 4534934.0}, {"date": "2021-06-25", "close": 75.87, "volume": 3773325.0}, {"date": "2021-06-28", "close": 75.42, "volume": 9900955.0}, {"date": "2021-06-29", "close": 75.43, "volume": 3512845.0}, {"date": "2021-06-30", "close": 74.86, "volume": 8743102.0}, {"date": "2021-07-01", "close": 75.02, "volume": 8095353.0}, {"date": "2021-07-02", "close": 75.38, "volume": 5719280.0}, {"date": "2021-07-06", "close": 74.89, "volume": 5972998.0}, {"date": "2021-07-07", "close": 75.27, "volume": 7414440.0}, {"date": "2021-07-08", "close": 74.26, "volume": 9736910.0}, {"date": "2021-07-09", "close": 75.6, "volume": 7888041.0}, {"date": "2021-07-12", "close": 75.93, "volume": 7054332.0}, {"date": "2021-07-13", "close": 75.5, "volume": 6006145.0}, {"date": "2021-07-14", "close": 75.68, "volume": 5623674.0}, {"date": "2021-07-15", "close": 74.91, "volume": 7912044.0}, {"date": "2021-07-16", "close": 74.35, "volume": 15459240.0}, {"date": "2021-07-19", "close": 72.98, "volume": 16112990.0}, {"date": "2021-07-20", "close": 73.53, "volume": 13189700.0}, {"date": "2021-07-21", "close": 74.69, "volume": 8313046.0}, {"date": "2021-07-22", "close": 74.76, "volume": 5872923.0}, {"date": "2021-07-23", "close": 75.31, "volume": 4492018.0}, {"date": "2021-07-26", "close": 75.41, "volume": 8100877.0}, {"date": "2021-07-27", "close": 75.14, "volume": 8409234.0}, {"date": "2021-07-28", "close": 75.47, "volume": 7196137.0}, {"date": "2021-07-29", "close": 75.99, "volume": 4369373.0}, {"date": "2021-07-30", "close": 75.55, "volume": 6771030.0}, {"date": "2021-08-02", "close": 75.91, "volume": 8664030.0}, {"date": "2021-08-03", "close": 76.47, "volume": 5838635.0}, {"date": "2021-08-04", "close": 76.2, "volume": 4157264.0}, {"date": "2021-08-05", "close": 76.58, "volume": 5838653.0}, {"date": "2021-08-06", "close": 76.29, "volume": 4556553.0}, {"date": "2021-08-09", "close": 76.2, "volume": 3371684.0}, {"date": "2021-08-10", "close": 76.39, "volume": 4634664.0}, {"date": "2021-08-11", "close": 76.93, "volume": 4684220.0}, {"date": "2021-08-12", "close": 76.86, "volume": 5376544.0}, {"date": "2021-08-13", "close": 77.36, "volume": 3662069.0}, {"date": "2021-08-16", "close": 76.91, "volume": 5546278.0}, {"date": "2021-08-17", "close": 76.16, "volume": 6742228.0}, {"date": "2021-08-18", "close": 75.95, "volume": 5274365.0}, {"date": "2021-08-19", "close": 75.19, "volume": 6010054.0}, {"date": "2021-08-20", "close": 75.45, "volume": 5339605.0}, {"date": "2021-08-23", "close": 76.15, "volume": 5634792.0}, {"date": "2021-08-24", "close": 76.41, "volume": 7716145.0}, {"date": "2021-08-25", "close": 76.46, "volume": 7070066.0}, {"date": "2021-08-26", "close": 76.07, "volume": 6311984.0}, {"date": "2021-08-27", "close": 76.79, "volume": 6007747.0}, {"date": "2021-08-30", "close": 76.84, "volume": 6085146.0}, {"date": "2021-08-31", "close": 76.75, "volume": 6584468.0}, {"date": "2021-09-01", "close": 77.46, "volume": 5502535.0}, {"date": "2021-09-02", "close": 77.83, "volume": 7273342.0}, {"date": "2021-09-03", "close": 78.2, "volume": 5386653.0}, {"date": "2021-09-07", "close": 78.19, "volume": 5072322.0}, {"date": "2021-09-08", "close": 77.55, "volume": 5451691.0}, {"date": "2021-09-09", "close": 77.51, "volume": 6236633.0}, {"date": "2021-09-10", "close": 77.34, "volume": 8089610.0}, {"date": "2021-09-13", "close": 77.92, "volume": 8015845.0}, {"date": "2021-09-14", "close": 77.58, "volume": 5666748.0}, {"date": "2021-09-15", "close": 77.76, "volume": 8892800.0}, {"date": "2021-09-16", "close": 77.64, "volume": 7927186.0}, {"date": "2021-09-17", "close": 76.72, "volume": 10328160.0}, {"date": "2021-09-20", "close": 75.26, "volume": 11247990.0}, {"date": "2021-09-21", "close": 75.98, "volume": 8986568.0}, {"date": "2021-09-22", "close": 76.35, "volume": 9986293.0}, {"date": "2021-09-23", "close": 77.22, "volume": 6016744.0}, {"date": "2021-09-24", "close": 76.47, "volume": 5128095.0}, {"date": "2021-09-27", "close": 76.39, "volume": 6395815.0}, {"date": "2021-09-28", "close": 74.69, "volume": 11529860.0}, {"date": "2021-09-29", "close": 74.48, "volume": 8579940.0}, {"date": "2021-09-30", "close": 74.25, "volume": 11121580.0}, {"date": "2021-10-01", "close": 74.37, "volume": 12532680.0}, {"date": "2021-10-04", "close": 73.66, "volume": 17426960.0}, {"date": "2021-10-05", "close": 74.08, "volume": 7227315.0}, {"date": "2021-10-06", "close": 73.56, "volume": 19661910.0}, {"date": "2021-10-07", "close": 74.09, "volume": 9288749.0}, {"date": "2021-10-08", "close": 74.07, "volume": 7472666.0}, {"date": "2021-10-11", "close": 73.83, "volume": 7577660.0}, {"date": "2021-10-12", "close": 73.88, "volume": 5871152.0}, {"date": "2021-10-13", "close": 74.66, "volume": 9136273.0}, {"date": "2021-10-14", "close": 75.44, "volume": 7245786.0}, {"date": "2021-10-15", "close": 76.02, "volume": 6075727.0}, {"date": "2021-10-18", "close": 75.72, "volume": 6057292.0}, {"date": "2021-10-19", "close": 76.21, "volume": 4989642.0}, {"date": "2021-10-20", "close": 76.43, "volume": 6396778.0}, {"date": "2021-10-21", "close": 76.08, "volume": 8414602.0}, {"date": "2021-10-22", "close": 76.48, "volume": 5957277.0}, {"date": "2021-10-25", "close": 76.34, "volume": 5830984.0}, {"date": "2021-10-26", "close": 76.51, "volume": 7463026.0}, {"date": "2021-10-27", "close": 76.16, "volume": 6775025.0}, {"date": "2021-10-28", "close": 76.96, "volume": 5510889.0}, {"date": "2021-10-29", "close": 76.51, "volume": 10923130.0}, {"date": "2021-11-01", "close": 77.24, "volume": 6736868.0}, {"date": "2021-11-02", "close": 77.01, "volume": 5249394.0}, {"date": "2021-11-03", "close": 77.64, "volume": 11742370.0}, {"date": "2021-11-04", "close": 77.58, "volume": 7539048.0}, {"date": "2021-11-05", "close": 77.71, "volume": 9194825.0}, {"date": "2021-11-08", "close": 77.76, "volume": 6509260.0}, {"date": "2021-11-09", "close": 77.54, "volume": 7405833.0}, {"date": "2021-11-10", "close": 76.57, "volume": 7218713.0}, {"date": "2021-11-11", "close": 76.83, "volume": 4529915.0}, {"date": "2021-11-12", "close": 77.3, "volume": 4598381.0}, {"date": "2021-11-15", "close": 77.12, "volume": 5398291.0}, {"date": "2021-11-16", "close": 76.91, "volume": 5794259.0}, {"date": "2021-11-17", "close": 76.84, "volume": 8785285.0}, {"date": "2021-11-18", "close": 76.94, "volume": 7832220.0}, {"date": "2021-11-19", "close": 76.25, "volume": 9545769.0}, {"date": "2021-11-22", "close": 75.77, "volume": 7235408.0}, {"date": "2021-11-23", "close": 75.66, "volume": 6646860.0}, {"date": "2021-11-24", "close": 75.1, "volume": 7692346.0}, {"date": "2021-11-26", "close": 73.15, "volume": 10770670.0}, {"date": "2021-11-29", "close": 73.53, "volume": 11496990.0}, {"date": "2021-11-30", "close": 72.98, "volume": 23772730.0}, {"date": "2021-12-01", "close": 72.47, "volume": 23571050.0}, {"date": "2021-12-02", "close": 73.36, "volume": 18105650.0}, {"date": "2021-12-03", "close": 73.03, "volume": 25881370.0}, {"date": "2021-12-06", "close": 73.67, "volume": 9868835.0}, {"date": "2021-12-07", "close": 75.23, "volume": 10549770.0}, {"date": "2021-12-08", "close": 75.37, "volume": 7991098.0}, {"date": "2021-12-09", "close": 74.76, "volume": 9101873.0}, {"date": "2021-12-10", "close": 74.89, "volume": 6369740.0}, {"date": "2021-12-13", "close": 72.85, "volume": 13231800.0}, {"date": "2021-12-14", "close": 72.46, "volume": 11450490.0}, {"date": "2021-12-15", "close": 73.42, "volume": 17609630.0}, {"date": "2021-12-16", "close": 73.45, "volume": 19498290.0}, {"date": "2021-12-17", "close": 72.52, "volume": 17254080.0}, {"date": "2021-12-20", "close": 72.36, "volume": 18748050.0}, {"date": "2021-12-21", "close": 73.15, "volume": 10780430.0}, {"date": "2021-12-22", "close": 73.88, "volume": 8775271.0}, {"date": "2021-12-23", "close": 74.31, "volume": 8838508.0}, {"date": "2021-12-27", "close": 74.86, "volume": 6935256.0}, {"date": "2021-12-28", "close": 74.96, "volume": 6578940.0}, {"date": "2021-12-29", "close": 74.965, "volume": 7459533.0}, {"date": "2021-12-30", "close": 74.67, "volume": 8118475.0}, {"date": "2021-12-31", "close": 74.64, "volume": 11243340.0}, {"date": "2022-01-03", "close": 75.06, "volume": 12331630.0}, {"date": "2022-01-04", "close": 75.48, "volume": 8945464.0}, {"date": "2022-01-05", "close": 74.87, "volume": 12741080.0}, {"date": "2022-01-06", "close": 74.39, "volume": 12028360.0}, {"date": "2022-01-07", "close": 74.61, "volume": 8954082.0}, {"date": "2022-01-10", "close": 73.85, "volume": 14781670.0}, {"date": "2022-01-11", "close": 74.66, "volume": 9859619.0}, {"date": "2022-01-12", "close": 75.46, "volume": 13050860.0}, {"date": "2022-01-13", "close": 74.88, "volume": 11323880.0}, {"date": "2022-01-14", "close": 74.79, "volume": 12230050.0}, {"date": "2022-01-18", "close": 73.65, "volume": 13419850.0}, {"date": "2022-01-19", "close": 73.53, "volume": 15352530.0}, {"date": "2022-01-20", "close": 73.13, "volume": 13663540.0}, {"date": "2022-01-21", "close": 72.17, "volume": 14713850.0}, {"date": "2022-01-24", "close": 71.39, "volume": 31595010.0}, {"date": "2022-01-25", "close": 70.97, "volume": 19401400.0}, {"date": "2022-01-26", "close": 70.78, "volume": 22284170.0}, {"date": "2022-01-27", "close": 70.27, "volume": 17430240.0}, {"date": "2022-01-28", "close": 70.55, "volume": 31487570.0}, {"date": "2022-01-31", "close": 71.61, "volume": 18326600.0}, {"date": "2022-02-01", "close": 72.32, "volume": 13850920.0}, {"date": "2022-02-02", "close": 72.93, "volume": 10415530.0}, {"date": "2022-02-03", "close": 71.73, "volume": 11616770.0}, {"date": "2022-02-04", "close": 71.86, "volume": 16447970.0}, {"date": "2022-02-07", "close": 71.96, "volume": 10099940.0}, {"date": "2022-02-08", "close": 72.34, "volume": 8829485.0}, {"date": "2022-02-09", "close": 73.51, "volume": 10409180.0}, {"date": "2022-02-10", "close": 72.59, "volume": 12167910.0}, {"date": "2022-02-11", "close": 71.51, "volume": 15825820.0}, {"date": "2022-02-14", "close": 71.05, "volume": 15252410.0}, {"date": "2022-02-15", "close": 72.39, "volume": 9656696.0}, {"date": "2022-02-16", "close": 72.64, "volume": 9593811.0}, {"date": "2022-02-17", "close": 71.51, "volume": 11571510.0}, {"date": "2022-02-18", "close": 71.13, "volume": 11729480.0}, {"date": "2022-02-22", "close": 70.27, "volume": 13918950.0}, {"date": "2022-02-23", "close": 69.72, "volume": 12956180.0}, {"date": "2022-02-24", "close": 68.77, "volume": 22603610.0}, {"date": "2022-02-25", "close": 70.5, "volume": 13282660.0}, {"date": "2022-02-28", "close": 69.29, "volume": 16700800.0}, {"date": "2022-03-01", "close": 67.81, "volume": 18205520.0}, {"date": "2022-03-02", "close": 68.63, "volume": 15931730.0}, {"date": "2022-03-03", "close": 67.35, "volume": 13967710.0}, {"date": "2022-03-04", "close": 65.39, "volume": 18874550.0}, {"date": "2022-03-07", "close": 63.26, "volume": 32943390.0}, {"date": "2022-03-08", "close": 63.88, "volume": 28263710.0}, {"date": "2022-03-09", "close": 66.52, "volume": 18245680.0}, {"date": "2022-03-10", "close": 65.66, "volume": 16857310.0}, {"date": "2022-03-11", "close": 65.03, "volume": 18277220.0}, {"date": "2022-03-14", "close": 65.65, "volume": 14882940.0}, {"date": "2022-03-15", "close": 66.27, "volume": 14688040.0}, {"date": "2022-03-16", "close": 68.57, "volume": 14948580.0}, {"date": "2022-03-17", "close": 69.09, "volume": 12728800.0}, {"date": "2022-03-18", "close": 69.81, "volume": 14758930.0}, {"date": "2022-03-21", "close": 69.35, "volume": 9438972.0}, {"date": "2022-03-22", "close": 70.06, "volume": 7466080.0}, {"date": "2022-03-23", "close": 69.07, "volume": 12754220.0}, {"date": "2022-03-24", "close": 69.64, "volume": 8715806.0}, {"date": "2022-03-25", "close": 69.7, "volume": 14539310.0}, {"date": "2022-03-28", "close": 69.51, "volume": 16652780.0}, {"date": "2022-03-29", "close": 71.015, "volume": 15886610.0}, {"date": "2022-03-30", "close": 70.69, "volume": 13387470.0}, {"date": "2022-03-31", "close": 69.51, "volume": 14460180.0}, {"date": "2022-04-01", "close": 70.2, "volume": 9757097.0}, {"date": "2022-04-04", "close": 70.46, "volume": 13884970.0}, {"date": "2022-04-05", "close": 69.58, "volume": 9555809.0}, {"date": "2022-04-06", "close": 68.65, "volume": 13539840.0}, {"date": "2022-04-07", "close": 68.79, "volume": 16378670.0}, {"date": "2022-04-08", "close": 68.75, "volume": 9301602.0}, {"date": "2022-04-11", "close": 68.02, "volume": 9713602.0}, {"date": "2022-04-12", "close": 67.52, "volume": 11539070.0}, {"date": "2022-04-13", "close": 68.315, "volume": 9738427.0}, {"date": "2022-04-14", "close": 68.05, "volume": 10784640.0}, {"date": "2022-04-18", "close": 67.64, "volume": 10731460.0}, {"date": "2022-04-19", "close": 67.94, "volume": 22505040.0}, {"date": "2022-04-20", "close": 68.36, "volume": 14373230.0}, {"date": "2022-04-21", "close": 67.69, "volume": 20042730.0}, {"date": "2022-04-22", "close": 66.54, "volume": 15346590.0}, {"date": "2022-04-25", "close": 66.22, "volume": 22690260.0}, {"date": "2022-04-26", "close": 64.39, "volume": 17102080.0}, {"date": "2022-04-27", "close": 64.66, "volume": 21860490.0}, {"date": "2022-04-28", "close": 65.64, "volume": 14591800.0}, {"date": "2022-04-29", "close": 64.81, "volume": 21123880.0}, {"date": "2022-05-02", "close": 64.59, "volume": 28281890.0}, {"date": "2022-05-03", "close": 65.09, "volume": 19407880.0}, {"date": "2022-05-04", "close": 66.15, "volume": 23387600.0}, {"date": "2022-05-05", "close": 64.04, "volume": 21262260.0}, {"date": "2022-05-06", "close": 63.37, "volume": 21722900.0}, {"date": "2022-05-09", "close": 61.43, "volume": 27632550.0}, {"date": "2022-05-10", "close": 61.86, "volume": 34746100.0}, {"date": "2022-05-11", "close": 61.5, "volume": 47398830.0}, {"date": "2022-05-12", "close": 61.35, "volume": 29531320.0}, {"date": "2022-05-13", "close": 63.08, "volume": 19193200.0}, {"date": "2022-05-16", "close": 63.12, "volume": 12963810.0}, {"date": "2022-05-17", "close": 64.32, "volume": 14882760.0}, {"date": "2022-05-18", "close": 62.83, "volume": 14561510.0}, {"date": "2022-05-19", "close": 63.45, "volume": 15267180.0}, {"date": "2022-05-20", "close": 63.86, "volume": 11384550.0}, {"date": "2022-05-23", "close": 64.93, "volume": 16992160.0}, {"date": "2022-05-24", "close": 64.77, "volume": 21050470.0}, {"date": "2022-05-25", "close": 64.77, "volume": 11471710.0}, {"date": "2022-05-26", "close": 65.53, "volume": 8614855.0}, {"date": "2022-05-27", "close": 66.28, "volume": 10578820.0}, {"date": "2022-05-31", "close": 65.9, "volume": 15043470.0}, {"date": "2022-06-01", "close": 65.24, "volume": 11049110.0}, {"date": "2022-06-02", "close": 66.59, "volume": 9580532.0}, {"date": "2022-06-03", "close": 65.585, "volume": 7959426.0}, {"date": "2022-06-06", "close": 65.89, "volume": 7332792.0}, {"date": "2022-06-07", "close": 66.04, "volume": 10502430.0}, {"date": "2022-06-08", "close": 65.13, "volume": 6805950.0}, {"date": "2022-06-09", "close": 62.47, "volume": 9063212.0}, {"date": "2022-06-10", "close": 60.95, "volume": 12612840.0}, {"date": "2022-06-13", "close": 58.91, "volume": 20348890.0}, {"date": "2022-06-14", "close": 58.32, "volume": 22626190.0}, {"date": "2022-06-15", "close": 59.42, "volume": 18511100.0}, {"date": "2022-06-16", "close": 58.14, "volume": 18614970.0}, {"date": "2022-06-17", "close": 57.91, "volume": 16758780.0}, {"date": "2022-06-21", "close": 58.78, "volume": 14666000.0}, {"date": "2022-06-22", "close": 58.43, "volume": 18122270.0}, {"date": "2022-06-23", "close": 58.34, "volume": 12018030.0}, {"date": "2022-06-24", "close": 60.03, "volume": 13169190.0}, {"date": "2022-06-27", "close": 59.79, "volume": 10922990.0}, {"date": "2022-06-28", "close": 59.37, "volume": 22898660.0}, {"date": "2022-06-29", "close": 59.1, "volume": 11921580.0}, {"date": "2022-06-30", "close": 58.85, "volume": 19608290.0}, {"date": "2022-07-01", "close": 58.93, "volume": 10944850.0}, {"date": "2022-07-05", "close": 57.7, "volume": 15912720.0}, {"date": "2022-07-06", "close": 57.76, "volume": 11555670.0}, {"date": "2022-07-07", "close": 58.63, "volume": 8515417.0}, {"date": "2022-07-08", "close": 58.77, "volume": 7557639.0}, {"date": "2022-07-11", "close": 57.77, "volume": 9010804.0}, {"date": "2022-07-12", "close": 57.77, "volume": 14783280.0}, {"date": "2022-07-13", "close": 57.74, "volume": 10087910.0}, {"date": "2022-07-14", "close": 56.93, "volume": 13001730.0}, {"date": "2022-07-15", "close": 57.82, "volume": 10421630.0}, {"date": "2022-07-18", "close": 58.14, "volume": 14805130.0}, {"date": "2022-07-19", "close": 59.64, "volume": 11973290.0}, {"date": "2022-07-20", "close": 59.28, "volume": 8864009.0}, {"date": "2022-07-21", "close": 60.01, "volume": 9713533.0}, {"date": "2022-07-22", "close": 59.87, "volume": 7520380.0}, {"date": "2022-07-25", "close": 60.29, "volume": 11551230.0}, {"date": "2022-07-26", "close": 59.47, "volume": 9921539.0}, {"date": "2022-07-27", "close": 60.83, "volume": 8541510.0}, {"date": "2022-07-28", "close": 61.23, "volume": 10573400.0}, {"date": "2022-07-29", "close": 62.05, "volume": 13118620.0}, {"date": "2022-08-01", "close": 62.12, "volume": 9606635.0}, {"date": "2022-08-02", "close": 61.12, "volume": 7689139.0}, {"date": "2022-08-03", "close": 61.54, "volume": 7223772.0}, {"date": "2022-08-04", "close": 61.88, "volume": 6115979.0}, {"date": "2022-08-05", "close": 61.39, "volume": 6702637.0}, {"date": "2022-08-08", "close": 61.55, "volume": 8404758.0}, {"date": "2022-08-09", "close": 61.21, "volume": 7009008.0}, {"date": "2022-08-10", "close": 62.64, "volume": 7253879.0}, {"date": "2022-08-11", "close": 62.64, "volume": 9910758.0}, {"date": "2022-08-12", "close": 63.1, "volume": 5736056.0}, {"date": "2022-08-15", "close": 62.69, "volume": 10068770.0}, {"date": "2022-08-16", "close": 62.69, "volume": 7606546.0}, {"date": "2022-08-17", "close": 62.14, "volume": 7636751.0}, {"date": "2022-08-18", "close": 61.93, "volume": 6027086.0}, {"date": "2022-08-19", "close": 61.05, "volume": 7231054.0}, {"date": "2022-08-22", "close": 59.97, "volume": 8829819.0}, {"date": "2022-08-23", "close": 60.03, "volume": 6092967.0}, {"date": "2022-08-24", "close": 60.13, "volume": 6742862.0}, {"date": "2022-08-25", "close": 60.78, "volume": 6502415.0}, {"date": "2022-08-26", "close": 59.16, "volume": 6657360.0}, {"date": "2022-08-29", "close": 59.06, "volume": 11446630.0}, {"date": "2022-08-30", "close": 58.69, "volume": 10855310.0}, {"date": "2022-08-31", "close": 58.29, "volume": 11244660.0}, {"date": "2022-09-01", "close": 57.47, "volume": 17168220.0}, {"date": "2022-09-02", "close": 57.08, "volume": 8960272.0}, {"date": "2022-09-06", "close": 56.91, "volume": 12000460.0}, {"date": "2022-09-07", "close": 57.4, "volume": 15937220.0}, {"date": "2022-09-08", "close": 57.49, "volume": 12348360.0}, {"date": "2022-09-09", "close": 58.98, "volume": 7796553.0}, {"date": "2022-09-12", "close": 59.75, "volume": 9604994.0}, {"date": "2022-09-13", "close": 57.68, "volume": 8767206.0}, {"date": "2022-09-14", "close": 57.88, "volume": 9061820.0}, {"date": "2022-09-15", "close": 57.36, "volume": 9195665.0}, {"date": "2022-09-16", "close": 57.04, "volume": 11016120.0}, {"date": "2022-09-19", "close": 57.19, "volume": 11910160.0}, {"date": "2022-09-20", "close": 56.2, "volume": 17045430.0}, {"date": "2022-09-21", "close": 55.49, "volume": 14811300.0}, {"date": "2022-09-22", "close": 55.32, "volume": 15877950.0}, {"date": "2022-09-23", "close": 53.51, "volume": 16120010.0}, {"date": "2022-09-26", "close": 52.68, "volume": 22033780.0}, {"date": "2022-09-27", "close": 52.32, "volume": 52109670.0}, {"date": "2022-09-28", "close": 53.55, "volume": 23602590.0}, {"date": "2022-09-29", "close": 52.84, "volume": 18304590.0}, {"date": "2022-09-30", "close": 52.67, "volume": 48895720.0}, {"date": "2022-10-03", "close": 53.74, "volume": 16454410.0}, {"date": "2022-10-04", "close": 55.95, "volume": 18259300.0}, {"date": "2022-10-05", "close": 55.24, "volume": 14000170.0}, {"date": "2022-10-06", "close": 54.32, "volume": 12001460.0}, {"date": "2022-10-07", "close": 53.48, "volume": 12048410.0}, {"date": "2022-10-10", "close": 53.13, "volume": 13093500.0}, {"date": "2022-10-11", "close": 52.55, "volume": 15850280.0}, {"date": "2022-10-12", "close": 52.35, "volume": 12149940.0}, {"date": "2022-10-13", "close": 53.46, "volume": 19070950.0}, {"date": "2022-10-14", "close": 52.64, "volume": 15213670.0}, {"date": "2022-10-17", "close": 53.94, "volume": 16540230.0}, {"date": "2022-10-18", "close": 54.33, "volume": 14503130.0}, {"date": "2022-10-19", "close": 53.61, "volume": 11394100.0}, {"date": "2022-10-20", "close": 53.53, "volume": 14556110.0}, {"date": "2022-10-21", "close": 54.48, "volume": 20163090.0}, {"date": "2022-10-24", "close": 54.44, "volume": 14755760.0}, {"date": "2022-10-25", "close": 55.68, "volume": 10956180.0}, {"date": "2022-10-26", "close": 56.21, "volume": 12742820.0}, {"date": "2022-10-27", "close": 55.73, "volume": 15407150.0}, {"date": "2022-10-28", "close": 56.25, "volume": 11899660.0}, {"date": "2022-10-31", "close": 55.72, "volume": 15970410.0}, {"date": "2022-11-01", "close": 56.21, "volume": 14860610.0}, {"date": "2022-11-02", "close": 55.41, "volume": 24502150.0}, {"date": "2022-11-03", "close": 54.92, "volume": 20218290.0}, {"date": "2022-11-04", "close": 57.04, "volume": 18889380.0}, {"date": "2022-11-07", "close": 57.28, "volume": 14075330.0}, {"date": "2022-11-08", "close": 57.97, "volume": 14115370.0}, {"date": "2022-11-09", "close": 57.13, "volume": 13990550.0}, {"date": "2022-11-10", "close": 60.35, "volume": 21692700.0}, {"date": "2022-11-11", "close": 61.57, "volume": 10644630.0}, {"date": "2022-11-14", "close": 60.88, "volume": 12809920.0}, {"date": "2022-11-15", "close": 61.29, "volume": 23033880.0}, {"date": "2022-11-16", "close": 61.12, "volume": 19823820.0}, {"date": "2022-11-17", "close": 61.09, "volume": 15791270.0}, {"date": "2022-11-18", "close": 61.2, "volume": 9932345.0}, {"date": "2022-11-21", "close": 60.76, "volume": 12089480.0}, {"date": "2022-11-22", "close": 61.6, "volume": 8618471.0}, {"date": "2022-11-23", "close": 62.31, "volume": 6824833.0}, {"date": "2022-11-25", "close": 62.65, "volume": 5800165.0}, {"date": "2022-11-28", "close": 61.8, "volume": 10439890.0}, {"date": "2022-11-29", "close": 61.97, "volume": 7629269.0}, {"date": "2022-11-30", "close": 63.05, "volume": 15265900.0}, {"date": "2022-12-01", "close": 63.635, "volume": 12935160.0}, {"date": "2022-12-02", "close": 63.65, "volume": 12893920.0}, {"date": "2022-12-05", "close": 62.78, "volume": 10092960.0}, {"date": "2022-12-06", "close": 62.46, "volume": 9776825.0}, {"date": "2022-12-07", "close": 62.45, "volume": 11115240.0}, {"date": "2022-12-08", "close": 62.78, "volume": 15342990.0}, {"date": "2022-12-09", "close": 62.85, "volume": 16429740.0}, {"date": "2022-12-12", "close": 62.96, "volume": 10857810.0}, {"date": "2022-12-13", "close": 63.58, "volume": 15281380.0}, {"date": "2022-12-14", "close": 63.51, "volume": 12354960.0}, {"date": "2022-12-15", "close": 61.91, "volume": 10467930.0}, {"date": "2022-12-16", "close": 61.42, "volume": 9242872.0}, {"date": "2022-12-19", "close": 61.26, "volume": 12262460.0}, {"date": "2022-12-20", "close": 61.48, "volume": 11067950.0}, {"date": "2022-12-21", "close": 62.08, "volume": 10109850.0}, {"date": "2022-12-22", "close": 61.63, "volume": 10433020.0}, {"date": "2022-12-23", "close": 61.86, "volume": 7459207.0}, {"date": "2022-12-27", "close": 61.95, "volume": 8445970.0}, {"date": "2022-12-28", "close": 61.28, "volume": 9302035.0}, {"date": "2022-12-29", "close": 62.28, "volume": 8186063.0}, {"date": "2022-12-30", "close": 61.64, "volume": 20477880.0}, {"date": "2023-01-03", "close": 62.17, "volume": 12716120.0}, {"date": "2023-01-04", "close": 62.97, "volume": 11743700.0}, {"date": "2023-01-05", "close": 62.31, "volume": 8251217.0}, {"date": "2023-01-06", "close": 63.91, "volume": 8420098.0}, {"date": "2023-01-09", "close": 64.19, "volume": 11605300.0}, {"date": "2023-01-10", "close": 64.33, "volume": 11576430.0}, {"date": "2023-01-11", "close": 64.85, "volume": 10079470.0}, {"date": "2023-01-12", "close": 65.82, "volume": 14760420.0}, {"date": "2023-01-13", "close": 66.12, "volume": 11048050.0}, {"date": "2023-01-17", "close": 66.36, "volume": 10991430.0}, {"date": "2023-01-18", "close": 66.13, "volume": 36813490.0}, {"date": "2023-01-19", "close": 65.99, "volume": 37402970.0}, {"date": "2023-01-20", "close": 66.61, "volume": 21762680.0}, {"date": "2023-01-23", "close": 66.86, "volume": 10212190.0}, {"date": "2023-01-24", "close": 66.84, "volume": 6064138.0}, {"date": "2023-01-25", "close": 67.25, "volume": 7181386.0}, {"date": "2023-01-26", "close": 67.29, "volume": 8742800.0}, {"date": "2023-01-27", "close": 67.17, "volume": 7944037.0}, {"date": "2023-01-30", "close": 66.72, "volume": 7818811.0}, {"date": "2023-01-31", "close": 67.07, "volume": 13265150.0}, {"date": "2023-02-01", "close": 67.7, "volume": 11108140.0}, {"date": "2023-02-02", "close": 67.7, "volume": 11042930.0}, {"date": "2023-02-03", "close": 66.97, "volume": 9761110.0}, {"date": "2023-02-06", "close": 66.28, "volume": 9405516.0}, {"date": "2023-02-07", "close": 66.83, "volume": 11108090.0}, {"date": "2023-02-08", "close": 66.43, "volume": 6833739.0}, {"date": "2023-02-09", "close": 66.57, "volume": 7758928.0}, {"date": "2023-02-10", "close": 66.21, "volume": 6989284.0}, {"date": "2023-02-13", "close": 66.87, "volume": 6709626.0}, {"date": "2023-02-14", "close": 66.99, "volume": 10604200.0}, {"date": "2023-02-15", "close": 66.67, "volume": 7048561.0}, {"date": "2023-02-16", "close": 66.38, "volume": 7312677.0}, {"date": "2023-02-17", "close": 66.55, "volume": 5899172.0}, {"date": "2023-02-21", "close": 65.8, "volume": 5371180.0}, {"date": "2023-02-22", "close": 65.42, "volume": 12670760.0}, {"date": "2023-02-23", "close": 65.79, "volume": 9133741.0}, {"date": "2023-02-24", "close": 64.72, "volume": 9236601.0}, {"date": "2023-02-27", "close": 65.51, "volume": 8182458.0}, {"date": "2023-02-28", "close": 65.03, "volume": 8722063.0}, {"date": "2023-03-01", "close": 65.41, "volume": 9151709.0}, {"date": "2023-03-02", "close": 65.49, "volume": 6771237.0}, {"date": "2023-03-03", "close": 66.45, "volume": 8165807.0}, {"date": "2023-03-06", "close": 66.32, "volume": 11111900.0}, {"date": "2023-03-07", "close": 65.19, "volume": 10628100.0}, {"date": "2023-03-08", "close": 65.53, "volume": 10493850.0}, {"date": "2023-03-09", "close": 65.04, "volume": 10483740.0}, {"date": "2023-03-10", "close": 64.36, "volume": 16367160.0}, {"date": "2023-03-13", "close": 63.89, "volume": 20656900.0}, {"date": "2023-03-14", "close": 64.74, "volume": 9863592.0}, {"date": "2023-03-15", "close": 62.77, "volume": 18201930.0}, {"date": "2023-03-16", "close": 63.66, "volume": 14121210.0}, {"date": "2023-03-17", "close": 62.92, "volume": 10067530.0}, {"date": "2023-03-20", "close": 63.92, "volume": 9589201.0}, {"date": "2023-03-21", "close": 64.82, "volume": 5690494.0}, {"date": "2023-03-22", "close": 64.56, "volume": 8420213.0}, {"date": "2023-03-23", "close": 64.63, "volume": 12711310.0}, {"date": "2023-03-24", "close": 64.36, "volume": 8830090.0}, {"date": "2023-03-27", "close": 64.95, "volume": 7594943.0}, {"date": "2023-03-28", "close": 65.0, "volume": 8743796.0}, {"date": "2023-03-29", "close": 65.78, "volume": 11437940.0}, {"date": "2023-03-30", "close": 66.54, "volume": 6069164.0}, {"date": "2023-03-31", "close": 66.85, "volume": 27716540.0}, {"date": "2023-04-03", "close": 67.4, "volume": 11239110.0}, {"date": "2023-04-04", "close": 67.39, "volume": 12402630.0}, {"date": "2023-04-05", "close": 66.9, "volume": 6329360.0}, {"date": "2023-04-06", "close": 67.17, "volume": 8182674.0}, {"date": "2023-04-10", "close": 67.12, "volume": 5393625.0}, {"date": "2023-04-11", "close": 67.35, "volume": 6360734.0}, {"date": "2023-04-12", "close": 67.8, "volume": 12534770.0}, {"date": "2023-04-13", "close": 68.71, "volume": 6546845.0}, {"date": "2023-04-14", "close": 68.4, "volume": 7248960.0}, {"date": "2023-04-17", "close": 68.33, "volume": 7219989.0}, {"date": "2023-04-18", "close": 68.65, "volume": 5749336.0}, {"date": "2023-04-19", "close": 68.4, "volume": 6058805.0}, {"date": "2023-04-20", "close": 68.46, "volume": 10771350.0}, {"date": "2023-04-21", "close": 68.75, "volume": 6684393.0}, {"date": "2023-04-24", "close": 68.95, "volume": 5846090.0}, {"date": "2023-04-25", "close": 67.95, "volume": 6755136.0}, {"date": "2023-04-26", "close": 67.95, "volume": 7042348.0}, {"date": "2023-04-27", "close": 68.8, "volume": 5619513.0}, {"date": "2023-04-28", "close": 68.77, "volume": 8629980.0}, {"date": "2023-05-01", "close": 68.7, "volume": 14845200.0}, {"date": "2023-05-02", "close": 68.0, "volume": 7458372.0}, {"date": "2023-05-03", "close": 68.19, "volume": 7915468.0}, {"date": "2023-05-04", "close": 68.07, "volume": 8928405.0}, {"date": "2023-05-05", "close": 69.05, "volume": 5099768.0}, {"date": "2023-05-08", "close": 69.1, "volume": 5240264.0}, {"date": "2023-05-09", "close": 68.8, "volume": 10600500.0}, {"date": "2023-05-10", "close": 68.69, "volume": 6006576.0}, {"date": "2023-05-11", "close": 68.49, "volume": 9221868.0}, {"date": "2023-05-12", "close": 68.37, "volume": 7276015.0}, {"date": "2023-05-15", "close": 68.91, "volume": 7621457.0}, {"date": "2023-05-16", "close": 68.27, "volume": 6448844.0}, {"date": "2023-05-17", "close": 68.54, "volume": 12400580.0}, {"date": "2023-05-18", "close": 68.41, "volume": 5171458.0}, {"date": "2023-05-19", "close": 68.81, "volume": 6393837.0}, {"date": "2023-05-22", "close": 68.82, "volume": 5902690.0}, {"date": "2023-05-23", "close": 67.83, "volume": 6409665.0}, {"date": "2023-05-24", "close": 66.83, "volume": 8275625.0}, {"date": "2023-05-25", "close": 66.73, "volume": 9634380.0}, {"date": "2023-05-26", "close": 67.34, "volume": 5989651.0}, {"date": "2023-05-30", "close": 66.69, "volume": 8319382.0}, {"date": "2023-05-31", "close": 66.03, "volume": 11977430.0}, {"date": "2023-06-01", "close": 67.0, "volume": 10515840.0}, {"date": "2023-06-02", "close": 67.88, "volume": 15319620.0}, {"date": "2023-06-05", "close": 67.48, "volume": 14396860.0}, {"date": "2023-06-06", "close": 68.06, "volume": 9380188.0}, {"date": "2023-06-07", "close": 66.12, "volume": 12369280.0}, {"date": "2023-06-08", "close": 66.81, "volume": 8773068.0}, {"date": "2023-06-09", "close": 66.77, "volume": 9231502.0}, {"date": "2023-06-12", "close": 67.11, "volume": 5749521.0}, {"date": "2023-06-13", "close": 67.72, "volume": 6675120.0}, {"date": "2023-06-14", "close": 67.95, "volume": 7766361.0}, {"date": "2023-06-15", "close": 68.61, "volume": 6048853.0}, {"date": "2023-06-16", "close": 68.48, "volume": 7516514.0}, {"date": "2023-06-20", "close": 67.57, "volume": 5909385.0}, {"date": "2023-06-21", "close": 67.67, "volume": 8146549.0}, {"date": "2023-06-22", "close": 67.26, "volume": 4643446.0}, {"date": "2023-06-23", "close": 66.16, "volume": 6376230.0}, {"date": "2023-06-26", "close": 66.2, "volume": 6859109.0}, {"date": "2023-06-27", "close": 66.75, "volume": 6143541.0}, {"date": "2023-06-28", "close": 66.84, "volume": 7018675.0}, {"date": "2023-06-29", "close": 66.73, "volume": 5280025.0}, {"date": "2023-06-30", "close": 67.5, "volume": 10413390.0}, {"date": "2023-07-03", "close": 67.54, "volume": 5012095.0}, {"date": "2023-07-05", "close": 66.78, "volume": 7849666.0}, {"date": "2023-07-06", "close": 65.64, "volume": 7018012.0}, {"date": "2023-07-07", "close": 66.23, "volume": 6318854.0}, {"date": "2023-07-10", "close": 66.42, "volume": 5733284.0}, {"date": "2023-07-11", "close": 67.05, "volume": 5290110.0}, {"date": "2023-07-12", "close": 68.33, "volume": 6972191.0}, {"date": "2023-07-13", "close": 69.4, "volume": 5639497.0}, {"date": "2023-07-14", "close": 68.99, "volume": 4494878.0}, {"date": "2023-07-17", "close": 68.93, "volume": 5707822.0}, {"date": "2023-07-18", "close": 69.37, "volume": 8135634.0}, {"date": "2023-07-19", "close": 69.41, "volume": 11705730.0}, {"date": "2023-07-20", "close": 69.02, "volume": 10000280.0}, {"date": "2023-07-21", "close": 69.11, "volume": 6923149.0}, {"date": "2023-07-24", "close": 68.93, "volume": 5316121.0}, {"date": "2023-07-25", "close": 69.08, "volume": 5358216.0}, {"date": "2023-07-26", "close": 69.28, "volume": 8272814.0}, {"date": "2023-07-27", "close": 69.12, "volume": 6053199.0}, {"date": "2023-07-28", "close": 69.58, "volume": 4736315.0}, {"date": "2023-07-31", "close": 69.55, "volume": 8336156.0}, {"date": "2023-08-01", "close": 68.76, "volume": 6499913.0}, {"date": "2023-08-02", "close": 67.5, "volume": 6202332.0}, {"date": "2023-08-03", "close": 67.3, "volume": 7486736.0}, {"date": "2023-08-04", "close": 67.52, "volume": 6201681.0}, {"date": "2023-08-07", "close": 68.08, "volume": 4923858.0}, {"date": "2023-08-08", "close": 67.64, "volume": 5898766.0}, {"date": "2023-08-09", "close": 67.65, "volume": 6147809.0}, {"date": "2023-08-10", "close": 67.88, "volume": 7710526.0}, {"date": "2023-08-11", "close": 67.42, "volume": 6621458.0}, {"date": "2023-08-14", "close": 67.16, "volume": 6810327.0}, {"date": "2023-08-15", "close": 66.31, "volume": 6382277.0}, {"date": "2023-08-16", "close": 65.81, "volume": 6621256.0}, {"date": "2023-08-17", "close": 65.35, "volume": 8119617.0}, {"date": "2023-08-18", "close": 65.3, "volume": 6452362.0}, {"date": "2023-08-21", "close": 65.53, "volume": 7550442.0}, {"date": "2023-08-22", "close": 65.43, "volume": 7249121.0}, {"date": "2023-08-23", "close": 66.12, "volume": 6579443.0}, {"date": "2023-08-24", "close": 65.22, "volume": 6603234.0}, {"date": "2023-08-25", "close": 65.66, "volume": 7006981.0}, {"date": "2023-08-28", "close": 66.34, "volume": 6093918.0}, {"date": "2023-08-29", "close": 67.17, "volume": 7040864.0}, {"date": "2023-08-30", "close": 67.15, "volume": 8687779.0}, {"date": "2023-08-31", "close": 66.91, "volume": 8170100.0}, {"date": "2023-09-01", "close": 66.9, "volume": 6163279.0}, {"date": "2023-09-05", "close": 66.31, "volume": 5345129.0}, {"date": "2023-09-06", "close": 66.15, "volume": 5951919.0}, {"date": "2023-09-07", "close": 65.92, "volume": 6286214.0}, {"date": "2023-09-08", "close": 65.81, "volume": 5892186.0}, {"date": "2023-09-11", "close": 66.51, "volume": 5220882.0}, {"date": "2023-09-12", "close": 66.22, "volume": 4327807.0}, {"date": "2023-09-13", "close": 65.99, "volume": 5156698.0}, {"date": "2023-09-14", "close": 66.86, "volume": 8203348.0}, {"date": "2023-09-15", "close": 66.67, "volume": 8100472.0}, {"date": "2023-09-18", "close": 66.39, "volume": 6216057.0}, {"date": "2023-09-19", "close": 66.48, "volume": 5963314.0}, {"date": "2023-09-20", "close": 66.3, "volume": 8737926.0}, {"date": "2023-09-21", "close": 65.27, "volume": 7623737.0}, {"date": "2023-09-22", "close": 65.3, "volume": 8349840.0}, {"date": "2023-09-25", "close": 65.01, "volume": 8048353.0}, {"date": "2023-09-26", "close": 64.15, "volume": 12393380.0}, {"date": "2023-09-27", "close": 64.04, "volume": 9908862.0}, {"date": "2023-09-28", "close": 64.56, "volume": 10981150.0}, {"date": "2023-09-29", "close": 64.35, "volume": 13543800.0}, {"date": "2023-10-02", "close": 63.4, "volume": 13100560.0}, {"date": "2023-10-03", "close": 62.59, "volume": 17348970.0}, {"date": "2023-10-04", "close": 62.66, "volume": 10097250.0}, {"date": "2023-10-05", "close": 63.27, "volume": 8555178.0}, {"date": "2023-10-06", "close": 63.95, "volume": 9736075.0}, {"date": "2023-10-09", "close": 63.78, "volume": 6813794.0}, {"date": "2023-10-10", "close": 64.71, "volume": 8306166.0}, {"date": "2023-10-11", "close": 64.92, "volume": 7905332.0}, {"date": "2023-10-12", "close": 64.36, "volume": 6893023.0}, {"date": "2023-10-13", "close": 63.73, "volume": 6724608.0}, {"date": "2023-10-16", "close": 64.2, "volume": 7028551.0}, {"date": "2023-10-17", "close": 64.23, "volume": 8876541.0}, {"date": "2023-10-18", "close": 63.1, "volume": 9786249.0}, {"date": "2023-10-19", "close": 62.58, "volume": 11134530.0}, {"date": "2023-10-20", "close": 61.99, "volume": 13703560.0}, {"date": "2023-10-23", "close": 62.02, "volume": 9942662.0}, {"date": "2023-10-24", "close": 62.4, "volume": 8420368.0}, {"date": "2023-10-25", "close": 61.85, "volume": 13211390.0}, {"date": "2023-10-26", "close": 61.47, "volume": 14513780.0}, {"date": "2023-10-27", "close": 61.3, "volume": 11698380.0}, {"date": "2023-10-30", "close": 62.11, "volume": 12261860.0}, {"date": "2023-10-31", "close": 62.36, "volume": 10009060.0}, {"date": "2023-11-01", "close": 62.94, "volume": 12395680.0}, {"date": "2023-11-02", "close": 64.24, "volume": 11479700.0}, {"date": "2023-11-03", "close": 65.0, "volume": 10378240.0}, {"date": "2023-11-06", "close": 64.66, "volume": 6465371.0}, {"date": "2023-11-07", "close": 64.23, "volume": 7374695.0}, {"date": "2023-11-08", "close": 64.12, "volume": 7609054.0}, {"date": "2023-11-09", "close": 64.12, "volume": 9373595.0}, {"date": "2023-11-10", "close": 64.44, "volume": 6479506.0}, {"date": "2023-11-13", "close": 64.6, "volume": 6254809.0}, {"date": "2023-11-14", "close": 66.3, "volume": 12201980.0}, {"date": "2023-11-15", "close": 66.24, "volume": 8244073.0}, {"date": "2023-11-16", "close": 66.07, "volume": 6095244.0}, {"date": "2023-11-17", "close": 66.99, "volume": 5444172.0}, {"date": "2023-11-20", "close": 67.25, "volume": 5844826.0}, {"date": "2023-11-21", "close": 66.99, "volume": 5995870.0}, {"date": "2023-11-22", "close": 67.14, "volume": 6628955.0}, {"date": "2023-11-24", "close": 67.67, "volume": 4195015.0}, {"date": "2023-11-27", "close": 67.44, "volume": 7275068.0}, {"date": "2023-11-28", "close": 67.48, "volume": 5623545.0}, {"date": "2023-11-29", "close": 67.64, "volume": 7057647.0}, {"date": "2023-11-30", "close": 67.55, "volume": 10333140.0}, {"date": "2023-12-01", "close": 68.26, "volume": 11389380.0}, {"date": "2023-12-04", "close": 67.71, "volume": 9911475.0}, {"date": "2023-12-05", "close": 67.51, "volume": 7593801.0}, {"date": "2023-12-06", "close": 67.72, "volume": 8276185.0}, {"date": "2023-12-07", "close": 68.05, "volume": 9721542.0}, {"date": "2023-12-08", "close": 68.25, "volume": 8136780.0}, {"date": "2023-12-11", "close": 68.35, "volume": 7026268.0}, {"date": "2023-12-12", "close": 68.44, "volume": 6907587.0}, {"date": "2023-12-13", "close": 69.48, "volume": 7296318.0}, {"date": "2023-12-14", "close": 70.08, "volume": 11589690.0}, {"date": "2023-12-15", "close": 69.39, "volume": 8283318.0}, {"date": "2023-12-18", "close": 69.57, "volume": 7719529.0}, {"date": "2023-12-19", "close": 70.19, "volume": 7045443.0}, {"date": "2023-12-20", "close": 68.54, "volume": 10995150.0}, {"date": "2023-12-21", "close": 69.73, "volume": 9082166.0}, {"date": "2023-12-22", "close": 69.8, "volume": 7607188.0}, {"date": "2023-12-26", "close": 70.08, "volume": 5142640.0}, {"date": "2023-12-27", "close": 70.47, "volume": 7305522.0}, {"date": "2023-12-28", "close": 70.33, "volume": 8587189.0}, {"date": "2023-12-29", "close": 70.35, "volume": 7727481.0}, {"date": "2024-01-02", "close": 69.58, "volume": 9527327.0}, {"date": "2024-01-03", "close": 69.01, "volume": 7783657.0}, {"date": "2024-01-04", "close": 69.19, "volume": 7027898.0}, {"date": "2024-01-05", "close": 69.2, "volume": 7268598.0}, {"date": "2024-01-08", "close": 69.96, "volume": 7822319.0}, {"date": "2024-01-09", "close": 69.38, "volume": 6206354.0}, {"date": "2024-01-10", "close": 69.77, "volume": 7674172.0}, {"date": "2024-01-11", "close": 69.74, "volume": 7955631.0}, {"date": "2024-01-12", "close": 70.025, "volume": 7062527.0}, {"date": "2024-01-16", "close": 68.8, "volume": 10475730.0}, {"date": "2024-01-17", "close": 68.14, "volume": 9759414.0}, {"date": "2024-01-18", "close": 68.75, "volume": 8461923.0}, {"date": "2024-01-19", "close": 68.89, "volume": 7225850.0}, {"date": "2024-01-22", "close": 69.13, "volume": 8533678.0}, {"date": "2024-01-23", "close": 68.95, "volume": 8279494.0}, {"date": "2024-01-24", "close": 69.45, "volume": 7621030.0}, {"date": "2024-01-25", "close": 69.63, "volume": 9069800.0}, {"date": "2024-01-26", "close": 69.94, "volume": 7086951.0}, {"date": "2024-01-29", "close": 70.32, "volume": 7975508.0}, {"date": "2024-01-30", "close": 70.21, "volume": 6674445.0}, {"date": "2024-01-31", "close": 69.87, "volume": 11637400.0}, {"date": "2024-02-01", "close": 70.55, "volume": 14525730.0}, {"date": "2024-02-02", "close": 69.98, "volume": 7944437.0}, {"date": "2024-02-05", "close": 69.57, "volume": 7418815.0}, {"date": "2024-02-06", "close": 70.0, "volume": 8012343.0}, {"date": "2024-02-07", "close": 69.96, "volume": 6645660.0}, {"date": "2024-02-08", "close": 69.85, "volume": 13847090.0}, {"date": "2024-02-09", "close": 70.11, "volume": 6378554.0}, {"date": "2024-02-12", "close": 70.22, "volume": 6279225.0}, {"date": "2024-02-13", "close": 69.12, "volume": 10031120.0}, {"date": "2024-02-14", "close": 69.91, "volume": 9028032.0}, {"date": "2024-02-15", "close": 70.68, "volume": 9119438.0}, {"date": "2024-02-16", "close": 70.77, "volume": 7993978.0}, {"date": "2024-02-20", "close": 71.05, "volume": 7521405.0}, {"date": "2024-02-21", "close": 71.08, "volume": 9239701.0}, {"date": "2024-02-22", "close": 71.85, "volume": 7965928.0}, {"date": "2024-02-23", "close": 71.93, "volume": 6505904.0}, {"date": "2024-02-26", "close": 71.84, "volume": 6250435.0}, {"date": "2024-02-27", "close": 72.03, "volume": 5301635.0}, {"date": "2024-02-28", "close": 71.6, "volume": 8482453.0}, {"date": "2024-02-29", "close": 71.8, "volume": 7887817.0}, {"date": "2024-03-01", "close": 72.5, "volume": 8342804.0}, {"date": "2024-03-04", "close": 72.31, "volume": 11302630.0}, {"date": "2024-03-05", "close": 72.16, "volume": 8813964.0}, {"date": "2024-03-06", "close": 73.07, "volume": 11538290.0}, {"date": "2024-03-07", "close": 73.9, "volume": 6822618.0}, {"date": "2024-03-08", "close": 73.68, "volume": 9262966.0}, {"date": "2024-03-11", "close": 73.23, "volume": 7949208.0}, {"date": "2024-03-12", "close": 73.81, "volume": 6455910.0}, {"date": "2024-03-13", "close": 73.78, "volume": 6692674.0}, {"date": "2024-03-14", "close": 73.26, "volume": 12486100.0}, {"date": "2024-03-15", "close": 73.3, "volume": 13007650.0}, {"date": "2024-03-18", "close": 73.29, "volume": 8638024.0}, {"date": "2024-03-19", "close": 73.4, "volume": 8155682.0}, {"date": "2024-03-20", "close": 74.18, "volume": 9611435.0}, {"date": "2024-03-21", "close": 74.17, "volume": 7712064.0}, {"date": "2024-03-22", "close": 73.98, "volume": 8579530.0}, {"date": "2024-03-25", "close": 73.84, "volume": 8627481.0}, {"date": "2024-03-26", "close": 73.96, "volume": 9437443.0}, {"date": "2024-03-27", "close": 74.43, "volume": 7348461.0}, {"date": "2024-03-28", "close": 74.22, "volume": 9090972.0}, {"date": "2024-04-01", "close": 73.89, "volume": 7186762.0}, {"date": "2024-04-02", "close": 73.37, "volume": 8240755.0}, {"date": "2024-04-03", "close": 73.8, "volume": 7550844.0}, {"date": "2024-04-04", "close": 73.18, "volume": 7987404.0}, {"date": "2024-04-05", "close": 73.44, "volume": 9051481.0}, {"date": "2024-04-08", "close": 73.83, "volume": 6522516.0}, {"date": "2024-04-09", "close": 73.82, "volume": 9374168.0}, {"date": "2024-04-10", "close": 72.84, "volume": 10977270.0}, {"date": "2024-04-11", "close": 73.06, "volume": 13244350.0}, {"date": "2024-04-12", "close": 71.86, "volume": 9033597.0}, {"date": "2024-04-15", "close": 71.64, "volume": 8067706.0}, {"date": "2024-04-16", "close": 70.91, "volume": 13053250.0}, {"date": "2024-04-17", "close": 70.95, "volume": 8647330.0}, {"date": "2024-04-18", "close": 70.77, "volume": 9813760.0}, {"date": "2024-04-19", "close": 70.78, "volume": 8422539.0}, {"date": "2024-04-22", "close": 71.57, "volume": 12460850.0}, {"date": "2024-04-23", "close": 72.32, "volume": 10806410.0}, {"date": "2024-04-24", "close": 72.16, "volume": 5516022.0}, {"date": "2024-04-25", "close": 71.8, "volume": 6983137.0}, {"date": "2024-04-26", "close": 72.36, "volume": 6963533.0}, {"date": "2024-04-29", "close": 72.74, "volume": 7253118.0}, {"date": "2024-04-30", "close": 71.8, "volume": 7980870.0}, {"date": "2024-05-01", "close": 71.64, "volume": 9224732.0}, {"date": "2024-05-02", "close": 72.65, "volume": 7478138.0}, {"date": "2024-05-03", "close": 73.37, "volume": 6621756.0}, {"date": "2024-05-06", "close": 73.89, "volume": 6135417.0}, {"date": "2024-05-07", "close": 74.05, "volume": 4710737.0}, {"date": "2024-05-08", "close": 73.98, "volume": 4122062.0}, {"date": "2024-05-09", "close": 74.55, "volume": 5965533.0}, {"date": "2024-05-10", "close": 74.67, "volume": 4750616.0}, {"date": "2024-05-13", "close": 74.67, "volume": 4081382.0}, {"date": "2024-05-14", "close": 75.2, "volume": 4893890.0}, {"date": "2024-05-15", "close": 75.99, "volume": 6753689.0}, {"date": "2024-05-16", "close": 75.6, "volume": 6613942.0}, {"date": "2024-05-17", "close": 75.85, "volume": 4767720.0}, {"date": "2024-05-20", "close": 75.89, "volume": 3407313.0}, {"date": "2024-05-21", "close": 75.78, "volume": 4944007.0}, {"date": "2024-05-22", "close": 75.05, "volume": 4506285.0}, {"date": "2024-05-23", "close": 74.68, "volume": 4833656.0}, {"date": "2024-05-24", "close": 75.29, "volume": 4425045.0}, {"date": "2024-05-28", "close": 75.31, "volume": 5629180.0}, {"date": "2024-05-29", "close": 74.05, "volume": 6465852.0}, {"date": "2024-05-30", "close": 74.76, "volume": 5728179.0}, {"date": "2024-05-31", "close": 75.45, "volume": 8152557.0}, {"date": "2024-06-03", "close": 75.69, "volume": 8261372.0}, {"date": "2024-06-04", "close": 75.54, "volume": 7483305.0}, {"date": "2024-06-05", "close": 75.98, "volume": 5507399.0}, {"date": "2024-06-06", "close": 76.19, "volume": 6974529.0}, {"date": "2024-06-07", "close": 75.33, "volume": 7690260.0}, {"date": "2024-06-10", "close": 75.33, "volume": 4946876.0}, {"date": "2024-06-11", "close": 73.15, "volume": 6759311.0}, {"date": "2024-06-12", "close": 74.08, "volume": 11321780.0}, {"date": "2024-06-13", "close": 72.99, "volume": 7164077.0}, {"date": "2024-06-14", "close": 72.25, "volume": 8675821.0}, {"date": "2024-06-17", "close": 72.54, "volume": 14162570.0}, {"date": "2024-06-18", "close": 72.8, "volume": 12355120.0}, {"date": "2024-06-20", "close": 72.83, "volume": 6733161.0}, {"date": "2024-06-21", "close": 72.29, "volume": 5952034.0}, {"date": "2024-06-24", "close": 72.91, "volume": 7462777.0}, {"date": "2024-06-25", "close": 73.04, "volume": 6043520.0}, {"date": "2024-06-26", "close": 72.47, "volume": 7430905.0}, {"date": "2024-06-27", "close": 72.57, "volume": 12483120.0}, {"date": "2024-06-28", "close": 72.64, "volume": 7533346.0}, {"date": "2024-07-01", "close": 72.74, "volume": 7143054.0}, {"date": "2024-07-02", "close": 72.92, "volume": 6835612.0}, {"date": "2024-07-03", "close": 73.78, "volume": 5928044.0}, {"date": "2024-07-05", "close": 74.26, "volume": 4634173.0}, {"date": "2024-07-08", "close": 73.9, "volume": 5838879.0}, {"date": "2024-07-09", "close": 73.63, "volume": 6463085.0}, {"date": "2024-07-10", "close": 74.62, "volume": 5808055.0}, {"date": "2024-07-11", "close": 74.89, "volume": 5563705.0}, {"date": "2024-07-12", "close": 75.72, "volume": 7009381.0}, {"date": "2024-07-15", "close": 75.11, "volume": 4399880.0}, {"date": "2024-07-16", "close": 75.49, "volume": 6507615.0}, {"date": "2024-07-17", "close": 75.11, "volume": 6112529.0}, {"date": "2024-07-18", "close": 74.4, "volume": 5408714.0}, {"date": "2024-07-19", "close": 73.98, "volume": 4461098.0}, {"date": "2024-07-22", "close": 74.72, "volume": 6807857.0}, {"date": "2024-07-23", "close": 74.29, "volume": 5430757.0}, {"date": "2024-07-24", "close": 73.38, "volume": 5369277.0}, {"date": "2024-07-25", "close": 72.92, "volume": 6578655.0}, {"date": "2024-07-26", "close": 73.88, "volume": 3686275.0}, {"date": "2024-07-29", "close": 73.54, "volume": 4986963.0}, {"date": "2024-07-30", "close": 73.74, "volume": 5134375.0}, {"date": "2024-07-31", "close": 74.78, "volume": 9581028.0}, {"date": "2024-08-01", "close": 72.82, "volume": 9986218.0}, {"date": "2024-08-02", "close": 71.66, "volume": 11080070.0}, {"date": "2024-08-05", "close": 70.09, "volume": 16826880.0}, {"date": "2024-08-06", "close": 70.21, "volume": 13963530.0}, {"date": "2024-08-07", "close": 70.51, "volume": 10955640.0}, {"date": "2024-08-08", "close": 71.73, "volume": 7447635.0}, {"date": "2024-08-09", "close": 72.0, "volume": 6017607.0}, {"date": "2024-08-12", "close": 71.95, "volume": 6707225.0}, {"date": "2024-08-13", "close": 73.16, "volume": 6375944.0}, {"date": "2024-08-14", "close": 73.44, "volume": 4087685.0}, {"date": "2024-08-15", "close": 74.32, "volume": 5632678.0}, {"date": "2024-08-16", "close": 74.72, "volume": 5818795.0}, {"date": "2024-08-19", "close": 75.64, "volume": 3871973.0}, {"date": "2024-08-20", "close": 75.44, "volume": 4495406.0}, {"date": "2024-08-21", "close": 76.13, "volume": 4832699.0}, {"date": "2024-08-22", "close": 75.65, "volume": 4109309.0}, {"date": "2024-08-23", "close": 77.06, "volume": 6394922.0}, {"date": "2024-08-26", "close": 76.73, "volume": 4365399.0}, {"date": "2024-08-27", "close": 77.08, "volume": 3582774.0}, {"date": "2024-08-28", "close": 76.73, "volume": 7686315.0}, {"date": "2024-08-29", "close": 77.0, "volume": 5393746.0}, {"date": "2024-08-30", "close": 77.19, "volume": 9815775.0}, {"date": "2024-09-03", "close": 75.88, "volume": 7375042.0}, {"date": "2024-09-04", "close": 75.65, "volume": 6230754.0}, {"date": "2024-09-05", "close": 75.75, "volume": 5614067.0}, {"date": "2024-09-06", "close": 74.28, "volume": 8036629.0}, {"date": "2024-09-09", "close": 75.06, "volume": 6082122.0}, {"date": "2024-09-10", "close": 74.79, "volume": 10565420.0}, {"date": "2024-09-11", "close": 75.18, "volume": 6155662.0}, {"date": "2024-09-12", "close": 75.82, "volume": 5839704.0}, {"date": "2024-09-13", "close": 76.01, "volume": 4973744.0}, {"date": "2024-09-16", "close": 76.63, "volume": 8748813.0}, {"date": "2024-09-17", "close": 76.17, "volume": 5877444.0}, {"date": "2024-09-18", "close": 75.96, "volume": 6639207.0}, {"date": "2024-09-19", "close": 77.46, "volume": 4676936.0}, {"date": "2024-09-20", "close": 76.7, "volume": 4115727.0}, {"date": "2024-09-23", "close": 77.01, "volume": 5023272.0}, {"date": "2024-09-24", "close": 77.42, "volume": 4632556.0}, {"date": "2024-09-25", "close": 76.99, "volume": 6353416.0}, {"date": "2024-09-26", "close": 78.74, "volume": 11037880.0}, {"date": "2024-09-27", "close": 78.25, "volume": 8260012.0}, {"date": "2024-09-30", "close": 78.05, "volume": 7854903.0}, {"date": "2024-10-01", "close": 77.42, "volume": 10439220.0}, {"date": "2024-10-02", "close": 77.25, "volume": 5755758.0}, {"date": "2024-10-03", "close": 76.5, "volume": 5313570.0}, {"date": "2024-10-04", "close": 77.04, "volume": 5168567.0}, {"date": "2024-10-07", "close": 76.58, "volume": 5395169.0}, {"date": "2024-10-08", "close": 76.39, "volume": 4197160.0}, {"date": "2024-10-09", "close": 76.42, "volume": 5226737.0}, {"date": "2024-10-10", "close": 76.28, "volume": 8595612.0}, {"date": "2024-10-11", "close": 76.73, "volume": 6188044.0}, {"date": "2024-10-14", "close": 76.85, "volume": 3649198.0}, {"date": "2024-10-15", "close": 75.73, "volume": 7463037.0}, {"date": "2024-10-16", "close": 75.92, "volume": 7312660.0}, {"date": "2024-10-17", "close": 75.88, "volume": 6159781.0}, {"date": "2024-10-18", "close": 76.37, "volume": 5087853.0}, {"date": "2024-10-21", "close": 75.43, "volume": 5087446.0}, {"date": "2024-10-22", "close": 75.03, "volume": 3579528.0}, {"date": "2024-10-23", "close": 74.23, "volume": 6231645.0}, {"date": "2024-10-24", "close": 74.65, "volume": 7199630.0}, {"date": "2024-10-25", "close": 74.4, "volume": 6612189.0}, {"date": "2024-10-28", "close": 74.96, "volume": 5167186.0}, {"date": "2024-10-29", "close": 74.64, "volume": 9900040.0}, {"date": "2024-10-30", "close": 74.25, "volume": 8075230.0}, {"date": "2024-10-31", "close": 73.78, "volume": 11004390.0}, {"date": "2024-11-01", "close": 73.96, "volume": 9076867.0}, {"date": "2024-11-04", "close": 73.99, "volume": 6961941.0}, {"date": "2024-11-05", "close": 74.71, "volume": 5628851.0}, {"date": "2024-11-06", "close": 73.66, "volume": 7545316.0}, {"date": "2024-11-07", "close": 74.82, "volume": 6903321.0}, {"date": "2024-11-08", "close": 73.81, "volume": 7529364.0}, {"date": "2024-11-11", "close": 73.82, "volume": 4659693.0}, {"date": "2024-11-12", "close": 72.48, "volume": 11364390.0}, {"date": "2024-11-13", "close": 72.01, "volume": 8592795.0}, {"date": "2024-11-14", "close": 72.13, "volume": 11117340.0}, {"date": "2024-11-15", "close": 71.87, "volume": 21502970.0}, {"date": "2024-11-18", "close": 72.27, "volume": 8614999.0}, {"date": "2024-11-19", "close": 72.2, "volume": 8788538.0}, {"date": "2024-11-20", "close": 71.93, "volume": 12487120.0}, {"date": "2024-11-21", "close": 71.97, "volume": 16897110.0}, {"date": "2024-11-22", "close": 72.29, "volume": 7093915.0}, {"date": "2024-11-25", "close": 72.59, "volume": 9263677.0}, {"date": "2024-11-26", "close": 72.2, "volume": 8931373.0}, {"date": "2024-11-27", "close": 72.58, "volume": 12378970.0}, {"date": "2024-11-29", "close": 73.65, "volume": 5892029.0}, {"date": "2024-12-02", "close": 73.78, "volume": 10649410.0}, {"date": "2024-12-03", "close": 74.18, "volume": 6989445.0}, {"date": "2024-12-04", "close": 74.25, "volume": 9473435.0}, {"date": "2024-12-05", "close": 74.61, "volume": 6569308.0}, {"date": "2024-12-06", "close": 74.61, "volume": 5026265.0}, {"date": "2024-12-09", "close": 74.52, "volume": 6425124.0}, {"date": "2024-12-10", "close": 73.92, "volume": 5684812.0}, {"date": "2024-12-11", "close": 74.37, "volume": 6864771.0}, {"date": "2024-12-12", "close": 73.69, "volume": 6103604.0}, {"date": "2024-12-13", "close": 73.46, "volume": 6180428.0}, {"date": "2024-12-16", "close": 73.2, "volume": 11565970.0}, {"date": "2024-12-17", "close": 71.9, "volume": 8661613.0}, {"date": "2024-12-18", "close": 70.17, "volume": 12928780.0}, {"date": "2024-12-19", "close": 70.06, "volume": 11653950.0}, {"date": "2024-12-20", "close": 69.87, "volume": 12586850.0}, {"date": "2024-12-23", "close": 70.28, "volume": 14584660.0}, {"date": "2024-12-24", "close": 70.58, "volume": 5819894.0}, {"date": "2024-12-26", "close": 70.94, "volume": 7932870.0}, {"date": "2024-12-27", "close": 70.79, "volume": 9333539.0}, {"date": "2024-12-30", "close": 70.32, "volume": 11825250.0}, {"date": "2024-12-31", "close": 70.28, "volume": 9401771.0}, {"date": "2025-01-02", "close": 70.13, "volume": 10937910.0}, {"date": "2025-01-03", "close": 70.48, "volume": 13396620.0}, {"date": "2025-01-06", "close": 71.11, "volume": 10938230.0}, {"date": "2025-01-07", "close": 70.99, "volume": 7303323.0}, {"date": "2025-01-08", "close": 70.83, "volume": 6879856.0}, {"date": "2025-01-10", "close": 69.75, "volume": 11696630.0}, {"date": "2025-01-13", "close": 69.57, "volume": 9232367.0}, {"date": "2025-01-14", "close": 69.78, "volume": 15552080.0}, {"date": "2025-01-15", "close": 70.665, "volume": 14707930.0}, {"date": "2025-01-16", "close": 71.03, "volume": 10956040.0}, {"date": "2025-01-17", "close": 71.36, "volume": 9000874.0}, {"date": "2025-01-21", "close": 72.8, "volume": 7479344.0}, {"date": "2025-01-22", "close": 72.54, "volume": 7589203.0}, {"date": "2025-01-23", "close": 73.14, "volume": 7610397.0}, {"date": "2025-01-24", "close": 73.54, "volume": 8073883.0}, {"date": "2025-01-27", "close": 73.56, "volume": 7675937.0}, {"date": "2025-01-28", "close": 73.46, "volume": 5987611.0}, {"date": "2025-01-29", "close": 73.48, "volume": 7187427.0}, {"date": "2025-01-30", "close": 74.3, "volume": 6284636.0}, {"date": "2025-01-31", "close": 73.58, "volume": 12903390.0}, {"date": "2025-02-03", "close": 72.79, "volume": 12682590.0}, {"date": "2025-02-04", "close": 73.62, "volume": 7640302.0}, {"date": "2025-02-05", "close": 74.33, "volume": 5645204.0}, {"date": "2025-02-06", "close": 74.7, "volume": 9285003.0}, {"date": "2025-02-07", "close": 73.98, "volume": 9481719.0}, {"date": "2025-02-10", "close": 74.465, "volume": 10215700.0}, {"date": "2025-02-11", "close": 74.82, "volume": 8168410.0}, {"date": "2025-02-12", "close": 75.01, "volume": 6504136.0}, {"date": "2025-02-13", "close": 75.92, "volume": 6245231.0}, {"date": "2025-02-14", "close": 76.0, "volume": 4427823.0}, {"date": "2025-02-18", "close": 76.51, "volume": 7199275.0}, {"date": "2025-02-19", "close": 75.69, "volume": 12082210.0}, {"date": "2025-02-20", "close": 76.1, "volume": 7984457.0}, {"date": "2025-02-21", "close": 75.62, "volume": 5673801.0}, {"date": "2025-02-24", "close": 75.55, "volume": 7348603.0}, {"date": "2025-02-25", "close": 76.23, "volume": 7596273.0}, {"date": "2025-02-26", "close": 76.27, "volume": 6376802.0}, {"date": "2025-02-27", "close": 75.44, "volume": 10445630.0}, {"date": "2025-02-28", "close": 75.38, "volume": 15905770.0}, {"date": "2025-03-03", "close": 76.36, "volume": 16129350.0}, {"date": "2025-03-04", "close": 76.24, "volume": 17149200.0}, {"date": "2025-03-05", "close": 78.1, "volume": 12653590.0}, {"date": "2025-03-06", "close": 77.38, "volume": 14218740.0}, {"date": "2025-03-07", "close": 78.16, "volume": 14148270.0}, {"date": "2025-03-10", "close": 76.41, "volume": 24873830.0}, {"date": "2025-03-11", "close": 76.16, "volume": 13154190.0}, {"date": "2025-03-12", "close": 76.7, "volume": 22026170.0}, {"date": "2025-03-13", "close": 76.2, "volume": 27566100.0}, {"date": "2025-03-14", "close": 77.61, "volume": 15630880.0}, {"date": "2025-03-17", "close": 78.44, "volume": 14881430.0}, {"date": "2025-03-18", "close": 78.46, "volume": 13409220.0}, {"date": "2025-03-19", "close": 78.65, "volume": 13345710.0}, {"date": "2025-03-20", "close": 78.03, "volume": 8124170.0}, {"date": "2025-03-21", "close": 77.56, "volume": 6990485.0}, {"date": "2025-03-24", "close": 77.51, "volume": 5287487.0}, {"date": "2025-03-25", "close": 77.97, "volume": 9116332.0}, {"date": "2025-03-26", "close": 76.98, "volume": 9810216.0}, {"date": "2025-03-27", "close": 77.1, "volume": 6902214.0}, {"date": "2025-03-28", "close": 76.4, "volume": 8957858.0}, {"date": "2025-03-31", "close": 75.65, "volume": 15661300.0}, {"date": "2025-04-01", "close": 75.84, "volume": 8886368.0}, {"date": "2025-04-02", "close": 76.01, "volume": 9206699.0}, {"date": "2025-04-03", "close": 74.4, "volume": 14778440.0}, {"date": "2025-04-04", "close": 69.56, "volume": 22442680.0}, {"date": "2025-04-07", "close": 67.98, "volume": 50810570.0}, {"date": "2025-04-08", "close": 67.83, "volume": 32177820.0}, {"date": "2025-04-09", "close": 73.11, "volume": 36445950.0}, {"date": "2025-04-10", "close": 71.55, "volume": 24172400.0}, {"date": "2025-04-11", "close": 73.37, "volume": 14885350.0}, {"date": "2025-04-14", "close": 74.2, "volume": 9513638.0}, {"date": "2025-04-15", "close": 74.82, "volume": 11544940.0}, {"date": "2025-04-16", "close": 74.52, "volume": 13116020.0}, {"date": "2025-04-17", "close": 75.36, "volume": 9270947.0}, {"date": "2025-04-21", "close": 75.03, "volume": 10458830.0}, {"date": "2025-04-22", "close": 76.6, "volume": 9162921.0}, {"date": "2025-04-23", "close": 76.8, "volume": 12381570.0}, {"date": "2025-04-24", "close": 77.77, "volume": 9320239.0}, {"date": "2025-04-25", "close": 78.08, "volume": 7843348.0}, {"date": "2025-04-28", "close": 78.62, "volume": 10395370.0}, {"date": "2025-04-29", "close": 78.82, "volume": 5857085.0}, {"date": "2025-04-30", "close": 78.71, "volume": 18403850.0}, {"date": "2025-05-01", "close": 78.49, "volume": 12605920.0}, {"date": "2025-05-02", "close": 79.89, "volume": 8247722.0}, {"date": "2025-05-05", "close": 80.08, "volume": 7012163.0}, {"date": "2025-05-06", "close": 80.02, "volume": 9581333.0}, {"date": "2025-05-07", "close": 79.72, "volume": 9469722.0}, {"date": "2025-05-08", "close": 79.48, "volume": 11071870.0}, {"date": "2025-05-09", "close": 79.9, "volume": 8175240.0}, {"date": "2025-05-12", "close": 80.3, "volume": 11426320.0}, {"date": "2025-05-13", "close": 80.38, "volume": 9911392.0}, {"date": "2025-05-14", "close": 80.03, "volume": 7174662.0}, {"date": "2025-05-15", "close": 80.9, "volume": 7008354.0}, {"date": "2025-05-16", "close": 81.08, "volume": 7166798.0}, {"date": "2025-05-19", "close": 81.82, "volume": 7788150.0}, {"date": "2025-05-20", "close": 82.23, "volume": 9717782.0}, {"date": "2025-05-21", "close": 81.75, "volume": 8819443.0}, {"date": "2025-05-22", "close": 81.69, "volume": 9088932.0}, {"date": "2025-05-23", "close": 81.88, "volume": 10761600.0}, {"date": "2025-05-27", "close": 83.06, "volume": 7775758.0}, {"date": "2025-05-28", "close": 82.1, "volume": 12434930.0}, {"date": "2025-05-29", "close": 82.47, "volume": 8930127.0}, {"date": "2025-05-30", "close": 82.56, "volume": 13355090.0}, {"date": "2025-06-02", "close": 83.5, "volume": 11428200.0}, {"date": "2025-06-03", "close": 82.82, "volume": 12540250.0}, {"date": "2025-06-04", "close": 83.24, "volume": 7322742.0}, {"date": "2025-06-05", "close": 83.17, "volume": 10133700.0}, {"date": "2025-06-06", "close": 83.42, "volume": 10964050.0}, {"date": "2025-06-09", "close": 83.41, "volume": 8611179.0}, {"date": "2025-06-10", "close": 83.56, "volume": 7427718.0}, {"date": "2025-06-11", "close": 83.48, "volume": 10061740.0}, {"date": "2025-06-12", "close": 84.09, "volume": 7739403.0}, {"date": "2025-06-13", "close": 83.03, "volume": 11960830.0}, {"date": "2025-06-16", "close": 81.92, "volume": 12857140.0}, {"date": "2025-06-17", "close": 80.91, "volume": 11235830.0}, {"date": "2025-06-18", "close": 81.09, "volume": 14053310.0}, {"date": "2025-06-20", "close": 80.38, "volume": 10720350.0}, {"date": "2025-06-23", "close": 81.01, "volume": 17630800.0}, {"date": "2025-06-24", "close": 81.95, "volume": 13715570.0}, {"date": "2025-06-25", "close": 81.56, "volume": 12028770.0}, {"date": "2025-06-26", "close": 82.53, "volume": 9514452.0}, {"date": "2025-06-27", "close": 83.31, "volume": 10070200.0}, {"date": "2025-06-30", "close": 83.48, "volume": 10454610.0}, {"date": "2025-07-01", "close": 83.31, "volume": 8792383.0}, {"date": "2025-07-02", "close": 83.53, "volume": 9570252.0}, {"date": "2025-07-03", "close": 83.57, "volume": 5269429.0}, {"date": "2025-07-07", "close": 82.635, "volume": 10663320.0}, {"date": "2025-07-08", "close": 83.28, "volume": 7487914.0}, {"date": "2025-07-09", "close": 83.86, "volume": 7372725.0}, {"date": "2025-07-10", "close": 83.86, "volume": 6625849.0}, {"date": "2025-07-11", "close": 83.07, "volume": 6423391.0}, {"date": "2025-07-14", "close": 83.05, "volume": 10918870.0}, {"date": "2025-07-15", "close": 82.17, "volume": 7421219.0}, {"date": "2025-07-16", "close": 82.6, "volume": 18079740.0}, {"date": "2025-07-17", "close": 82.74, "volume": 7674489.0}, {"date": "2025-07-18", "close": 82.56, "volume": 10585760.0}, {"date": "2025-07-21", "close": 83.04, "volume": 8432156.0}, {"date": "2025-07-22", "close": 83.49, "volume": 16736260.0}, {"date": "2025-07-23", "close": 85.51, "volume": 19050350.0}, {"date": "2025-07-24", "close": 84.87, "volume": 13709860.0}, {"date": "2025-07-25", "close": 84.76, "volume": 8281536.0}, {"date": "2025-07-28", "close": 83.41, "volume": 9077263.0}, {"date": "2025-07-29", "close": 83.2, "volume": 11595940.0}, {"date": "2025-07-30", "close": 82.64, "volume": 10422620.0}, {"date": "2025-07-31", "close": 81.87, "volume": 15403090.0}, {"date": "2025-08-01", "close": 81.7, "volume": 14843450.0}, {"date": "2025-08-04", "close": 82.82, "volume": 8224612.0}, {"date": "2025-08-05", "close": 82.82, "volume": 10010560.0}, {"date": "2025-08-06", "close": 83.38, "volume": 7748692.0}, {"date": "2025-08-07", "close": 84.11, "volume": 9217535.0}, {"date": "2025-08-08", "close": 84.57, "volume": 6781766.0}, {"date": "2025-08-11", "close": 84.22, "volume": 8617665.0}, {"date": "2025-08-12", "close": 85.21, "volume": 9576068.0}, {"date": "2025-08-13", "close": 85.64, "volume": 7214314.0}, {"date": "2025-08-14", "close": 85.6, "volume": 6940094.0}, {"date": "2025-08-15", "close": 86.13, "volume": 7881808.0}, {"date": "2025-08-18", "close": 86.04, "volume": 7691153.0}, {"date": "2025-08-19", "close": 86.05, "volume": 9165835.0}, {"date": "2025-08-20", "close": 86.31, "volume": 18487400.0}, {"date": "2025-08-21", "close": 85.76, "volume": 7447517.0}, {"date": "2025-08-22", "close": 87.11, "volume": 7197782.0}, {"date": "2025-08-25", "close": 85.99, "volume": 6595811.0}, {"date": "2025-08-26", "close": 85.92, "volume": 7276551.0}, {"date": "2025-08-27", "close": 85.72, "volume": 6382547.0}, {"date": "2025-08-28", "close": 86.04, "volume": 10529670.0}, {"date": "2025-08-29", "close": 85.51, "volume": 9723105.0}, {"date": "2025-09-02", "close": 84.72, "volume": 8818021.0}, {"date": "2025-09-03", "close": 84.86, "volume": 9404275.0}, {"date": "2025-09-04", "close": 85.4, "volume": 7394763.0}, {"date": "2025-09-05", "close": 85.85, "volume": 8104252.0}, {"date": "2025-09-08", "close": 86.74, "volume": 7721220.0}, {"date": "2025-09-09", "close": 86.43, "volume": 29848230.0}, {"date": "2025-09-10", "close": 86.43, "volume": 8151601.0}, {"date": "2025-09-11", "close": 87.35, "volume": 7648732.0}, {"date": "2025-09-12", "close": 86.96, "volume": 8022060.0}, {"date": "2025-09-15", "close": 87.53, "volume": 29907120.0}, {"date": "2025-09-16", "close": 87.35, "volume": 18447510.0}, {"date": "2025-09-17", "close": 87.02, "volume": 16795180.0}, {"date": "2025-09-18", "close": 87.33, "volume": 9924457.0}, {"date": "2025-09-19", "close": 86.87, "volume": 10223270.0}, {"date": "2025-09-22", "close": 87.2, "volume": 9168074.0}, {"date": "2025-09-23", "close": 87.05, "volume": 11134750.0}, {"date": "2025-09-24", "close": 86.5, "volume": 11586700.0}, {"date": "2025-09-25", "close": 85.91, "volume": 12214530.0}, {"date": "2025-09-26", "close": 86.53, "volume": 11292460.0}, {"date": "2025-09-29", "close": 86.9, "volume": 10217400.0}, {"date": "2025-09-30", "close": 87.31, "volume": 14996890.0}, {"date": "2025-10-01", "close": 87.9, "volume": 12914480.0}, {"date": "2025-10-02", "close": 88.05, "volume": 8991463.0}, {"date": "2025-10-03", "close": 88.84, "volume": 10101240.0}, {"date": "2025-10-06", "close": 88.99, "volume": 7972353.0}, {"date": "2025-10-07", "close": 88.19, "volume": 8526380.0}, {"date": "2025-10-08", "close": 88.47, "volume": 9488758.0}, {"date": "2025-10-09", "close": 87.75, "volume": 8131935.0}, {"date": "2025-10-10", "close": 86.09, "volume": 16564440.0}, {"date": "2025-10-13", "close": 86.805, "volume": 6583206.0}, {"date": "2025-10-14", "close": 87.22, "volume": 12389430.0}, {"date": "2025-10-15", "close": 87.61, "volume": 7765665.0}, {"date": "2025-10-16", "close": 88.02, "volume": 10198220.0}, {"date": "2025-10-17", "close": 88.11, "volume": 11622170.0}, {"date": "2025-10-20", "close": 88.83, "volume": 11990480.0}, {"date": "2025-10-21", "close": 88.19, "volume": 8268873.0}, {"date": "2025-10-22", "close": 88.11, "volume": 10263850.0}, {"date": "2025-10-23", "close": 88.56, "volume": 8013704.0}, {"date": "2025-10-24", "close": 88.7, "volume": 8171406.0}, {"date": "2025-10-27", "close": 89.32, "volume": 7492339.0}, {"date": "2025-10-28", "close": 89.19, "volume": 9091553.0}, {"date": "2025-10-29", "close": 88.65, "volume": 12231520.0}, {"date": "2025-10-30", "close": 88.3, "volume": 12345570.0}, {"date": "2025-10-31", "close": 88.09, "volume": 11333860.0}, {"date": "2025-11-03", "close": 88.1, "volume": 10191410.0}, {"date": "2025-11-04", "close": 87.22, "volume": 10759650.0}, {"date": "2025-11-05", "close": 87.75, "volume": 9108500.0}, {"date": "2025-11-06", "close": 87.52, "volume": 14144400.0}, {"date": "2025-11-07", "close": 87.82, "volume": 13360720.0}, {"date": "2025-11-10", "close": 88.78, "volume": 10766360.0}, {"date": "2025-11-11", "close": 89.36, "volume": 10121740.0}, {"date": "2025-11-12", "close": 89.88, "volume": 8779116.0}, {"date": "2025-11-13", "close": 88.91, "volume": 14003830.0}, {"date": "2025-11-14", "close": 88.75, "volume": 14977000.0}, {"date": "2025-11-17", "close": 87.56, "volume": 14105430.0}, {"date": "2025-11-18", "close": 86.49, "volume": 16972070.0}, {"date": "2025-11-19", "close": 86.24, "volume": 14355190.0}, {"date": "2025-11-20", "close": 85.06, "volume": 19499630.0}, {"date": "2025-11-21", "close": 86.36, "volume": 15360030.0}, {"date": "2025-11-24", "close": 86.54, "volume": 11555930.0}, {"date": "2025-11-25", "close": 87.54, "volume": 11979190.0}, {"date": "2025-11-26", "close": 88.46, "volume": 7652076.0}, {"date": "2025-11-28", "close": 88.84, "volume": 4678540.0}, {"date": "2025-12-01", "close": 88.38, "volume": 17050940.0}, {"date": "2025-12-02", "close": 88.64, "volume": 10534300.0}, {"date": "2025-12-03", "close": 89.06, "volume": 13524100.0}, {"date": "2025-12-04", "close": 89.29, "volume": 9512810.0}, {"date": "2025-12-05", "close": 89.32, "volume": 11785150.0}, {"date": "2025-12-08", "close": 89.07, "volume": 10543570.0}, {"date": "2025-12-09", "close": 88.94, "volume": 11027510.0}, {"date": "2025-12-10", "close": 89.92, "volume": 12096480.0}, {"date": "2025-12-11", "close": 90.38, "volume": 11486720.0}, {"date": "2025-12-12", "close": 89.9, "volume": 12695130.0}, {"date": "2025-12-15", "close": 90.43, "volume": 12177450.0}, {"date": "2025-12-16", "close": 88.34, "volume": 14453670.0}, {"date": "2025-12-17", "close": 87.655, "volume": 10941810.0}, {"date": "2025-12-18", "close": 88.3, "volume": 14358200.0}, {"date": "2025-12-19", "close": 88.85, "volume": 12837360.0}, {"date": "2025-12-22", "close": 89.17, "volume": 11215060.0}, {"date": "2025-12-23", "close": 89.75, "volume": 8192214.0}, {"date": "2025-12-24", "close": 89.8, "volume": 5626517.0}, {"date": "2025-12-26", "close": 89.94, "volume": 6879940.0}, {"date": "2025-12-29", "close": 89.73, "volume": 11225010.0}, {"date": "2025-12-30", "close": 89.87, "volume": 8619726.0}, {"date": "2025-12-31", "close": 89.46, "volume": 15815670.0}, {"date": "2026-01-02", "close": 90.35, "volume": 16223270.0}, {"date": "2026-01-05", "close": 91.42, "volume": 10998210.0}, {"date": "2026-01-06", "close": 91.56, "volume": 11428510.0}, {"date": "2026-01-07", "close": 91.3, "volume": 16593180.0}, {"date": "2026-01-08", "close": 91.34, "volume": 9934613.0}, {"date": "2026-01-09", "close": 92.14, "volume": 11604510.0}, {"date": "2026-01-12", "close": 92.67, "volume": 11151150.0}, {"date": "2026-01-13", "close": 92.08, "volume": 34342060.0}, {"date": "2026-01-14", "close": 92.52, "volume": 15874490.0}, {"date": "2026-01-15", "close": 92.5, "volume": 21724650.0}, {"date": "2026-01-16", "close": 92.75, "volume": 11452910.0}, {"date": "2026-01-20", "close": 91.42, "volume": 16923620.0}, {"date": "2026-01-21", "close": 92.43, "volume": 19695600.0}, {"date": "2026-01-22", "close": 92.81, "volume": 9829770.0}, {"date": "2026-01-23", "close": 93.33, "volume": 14710890.0}, {"date": "2026-01-26", "close": 93.85, "volume": 12462660.0}, {"date": "2026-01-27", "close": 95.33, "volume": 14096660.0}, {"date": "2026-01-28", "close": 94.36, "volume": 17177150.0}, {"date": "2026-01-29", "close": 94.9, "volume": 23659370.0}, {"date": "2026-01-30", "close": 94.05, "volume": 23238550.0}, {"date": "2026-02-02", "close": 94.54, "volume": 15864560.0}, {"date": "2026-02-03", "close": 94.61, "volume": 16294770.0}, {"date": "2026-02-04", "close": 94.94, "volume": 20843240.0}, {"date": "2026-02-05", "close": 93.58, "volume": 15348020.0}, {"date": "2026-02-06", "close": 95.66, "volume": 14045600.0}, {"date": "2026-02-09", "close": 97.02, "volume": 18028620.0}, {"date": "2026-02-10", "close": 97.38, "volume": 14168480.0}, {"date": "2026-02-11", "close": 97.91, "volume": 15296190.0}, {"date": "2026-02-12", "close": 97.2, "volume": 18607620.0}, {"date": "2026-02-13", "close": 97.275, "volume": 15674960.0}, {"date": "2026-02-17", "close": 97.28, "volume": 12939460.0}, {"date": "2026-02-18", "close": 97.34, "volume": 12202950.0}, {"date": "2026-02-19", "close": 97.05, "volume": 13231000.0}, {"date": "2026-02-20", "close": 97.93, "volume": 22296900.0}, {"date": "2026-02-23", "close": 97.45, "volume": 16102590.0}, {"date": "2026-02-24", "close": 97.62, "volume": 11749940.0}, {"date": "2026-02-25", "close": 98.56, "volume": 13182160.0}, {"date": "2026-02-26", "close": 98.43, "volume": 15179570.0}, {"date": "2026-02-27", "close": 98.32, "volume": 18056420.0}, {"date": "2026-03-02", "close": 96.42, "volume": 23279810.0}, {"date": "2026-03-03", "close": 93.48, "volume": 37922070.0}, {"date": "2026-03-04", "close": 94.62, "volume": 40071910.0}, {"date": "2026-03-05", "close": 92.64, "volume": 24448540.0}, {"date": "2026-03-06", "close": 91.87, "volume": 21200240.0}, {"date": "2026-03-09", "close": 92.44, "volume": 28960210.0}, {"date": "2026-03-10", "close": 92.6, "volume": 34174880.0}, {"date": "2026-03-11", "close": 92.37, "volume": 12289840.0}, {"date": "2026-03-12", "close": 90.9, "volume": 19948300.0}, {"date": "2026-03-13", "close": 89.78, "volume": 14352370.0}, {"date": "2026-03-16", "close": 91.44, "volume": 12277490.0}, {"date": "2026-03-17", "close": 91.69, "volume": 11902320.0}, {"date": "2026-03-18", "close": 90.2, "volume": 11951370.0}, {"date": "2026-03-19", "close": 90.04, "volume": 22555810.0}, {"date": "2026-03-20", "close": 87.23, "volume": 21736310.0}, {"date": "2026-03-23", "close": 89.41, "volume": 30511130.0}, {"date": "2026-03-24", "close": 88.78, "volume": 16146040.0}, {"date": "2026-03-25", "close": 90.14, "volume": 15262780.0}, {"date": "2026-03-26", "close": 88.33, "volume": 11627140.0}, {"date": "2026-03-27", "close": 87.47, "volume": 14970010.0}, {"date": "2026-03-30", "close": 87.69, "volume": 11638790.0}, {"date": "2026-03-31", "close": 90.53, "volume": 23207290.0}, {"date": "2026-04-01", "close": 91.91, "volume": 15798740.0}, {"date": "2026-04-02", "close": 91.41, "volume": 17592820.0}, {"date": "2026-04-06", "close": 91.89, "volume": 9226031.0}, {"date": "2026-04-07", "close": 91.75, "volume": 12515110.0}, {"date": "2026-04-08", "close": 95.42, "volume": 10184230.0}, {"date": "2026-04-09", "close": 95.14, "volume": 8963814.0}, {"date": "2026-04-10", "close": 95.32, "volume": 7486073.0}, {"date": "2026-04-13", "close": 95.91, "volume": 19209940.0}, {"date": "2026-04-14", "close": 96.73, "volume": 9347088.0}, {"date": "2026-04-15", "close": 96.43, "volume": 6632807.0}, {"date": "2026-04-16", "close": 96.18, "volume": 9524813.0}, {"date": "2026-04-17", "close": 97.49, "volume": 9402375.0}, {"date": "2026-04-20", "close": 97.04, "volume": 8132909.0}, {"date": "2026-04-21", "close": 94.93, "volume": 9801972.0}, {"date": "2026-04-22", "close": 95.24, "volume": 8270667.0}, {"date": "2026-04-23", "close": 94.48, "volume": 13538020.0}, {"date": "2026-04-24", "close": 94.92, "volume": 8808277.0}, {"date": "2026-04-27", "close": 94.66, "volume": 7031222.0}, {"date": "2026-04-28", "close": 94.28, "volume": 10290910.0}, {"date": "2026-04-29", "close": 93.39, "volume": 12406470.0}, {"date": "2026-04-30", "close": 95.54, "volume": 10143260.0}, {"date": "2026-05-01", "close": 95.39, "volume": 8993511.0}, {"date": "2026-05-04", "close": 94.15, "volume": 10153610.0}, {"date": "2026-05-05", "close": 95.43, "volume": 8702412.0}, {"date": "2026-05-06", "close": 97.92, "volume": 7757057.0}, {"date": "2026-05-07", "close": 96.28, "volume": 10179380.0}, {"date": "2026-05-08", "close": 97.3, "volume": 9317522.0}, {"date": "2026-05-11", "close": 97.09, "volume": 10329580.0}, {"date": "2026-05-12", "close": 96.52, "volume": 9136870.0}, {"date": "2026-05-13", "close": 97.14, "volume": 7699460.0}, {"date": "2026-05-14", "close": 96.91, "volume": 7683249.0}, {"date": "2026-05-15", "close": 95.21, "volume": 9816261.0}, {"date": "2026-05-18", "close": 96.1, "volume": 9394988.0}, {"date": "2026-05-19", "close": 95.37, "volume": 10514280.0}, {"date": "2026-05-20", "close": 96.91, "volume": 12286160.0}, {"date": "2026-05-21", "close": 97.3, "volume": 10060170.0}, {"date": "2026-05-22", "close": 97.22, "volume": 8074911.0}, {"date": "2026-05-26", "close": 98.32, "volume": 7130954.0}, {"date": "2026-05-27", "close": 97.94, "volume": 8181500.0}, {"date": "2026-05-28", "close": 97.95, "volume": 10068880.0}, {"date": "2026-05-29", "close": 98.02, "volume": 11217660.0}, {"date": "2026-06-01", "close": 97.63, "volume": 9022307.0}, {"date": "2026-06-02", "close": 98.15, "volume": 6073660.0}, {"date": "2026-06-03", "close": 97.38, "volume": 7140835.0}, {"date": "2026-06-04", "close": 98.11, "volume": 6257092.0}, {"date": "2026-06-05", "close": 95.56, "volume": 8534074.0}, {"date": "2026-06-08", "close": 96.16, "volume": 8469715.0}, {"date": "2026-06-09", "close": 96.17, "volume": 12479490.0}, {"date": "2026-06-10", "close": 94.87, "volume": 11280030.0}, {"date": "2026-06-11", "close": 97.79, "volume": 11733600.0}, {"date": "2026-06-12", "close": 97.97, "volume": 9811204.0}, {"date": "2026-06-15", "close": 96.98, "volume": 12106100.0}, {"date": "2026-06-16", "close": 97.29, "volume": 10630980.0}, {"date": "2026-06-17", "close": 96.81, "volume": 20821450.0}, {"date": "2026-06-18", "close": 97.29, "volume": 11189840.0}, {"date": "2026-06-22", "close": 97.39, "volume": 10316930.0}, {"date": "2026-06-23", "close": 95.47, "volume": 9060060.0}, {"date": "2026-06-24", "close": 95.33, "volume": 10118120.0}, {"date": "2026-06-25", "close": 96.03, "volume": 9498442.0}, {"date": "2026-06-26", "close": 95.49, "volume": 8540271.0}, {"date": "2026-06-29", "close": 96.32, "volume": 9320168.0}, {"date": "2026-06-30", "close": 96.58, "volume": 18973990.0}, {"date": "2026-07-01", "close": 96.08, "volume": 12286420.0}, {"date": "2026-07-02", "close": 97.3, "volume": 10152610.0}, {"date": "2026-07-06", "close": 98.31, "volume": 7517286.0}, {"date": "2026-07-07", "close": 97.01, "volume": 8346208.0}, {"date": "2026-07-08", "close": 96.31, "volume": 8616102.0}, {"date": "2026-07-09", "close": 96.73, "volume": 11889500.0}, {"date": "2026-07-10", "close": 97.22, "volume": 10852110.0}, {"date": "2026-07-13", "close": 96.15, "volume": 10140070.0}, {"date": "2026-07-14", "close": 96.89, "volume": 6799536.0}, {"date": "2026-07-15", "close": 97.54, "volume": 9915833.0}, {"date": "2026-07-16", "close": 96.76, "volume": 7478531.0}, {"date": "2026-07-17", "close": 96.25, "volume": 11191390.0}, {"date": "2026-07-20", "close": 95.57, "volume": 7878294.0}, {"date": "2026-07-21", "close": 96.92, "volume": 15126530.0}, {"date": "2026-07-22", "close": 97.09, "volume": 7309650.0}, {"date": "2026-07-23", "close": 95.76, "volume": 8184337.0}, {"date": "2026-07-24", "close": 96.34, "volume": 8767095.0}, {"date": "2026-07-27", "close": 96.83, "volume": 7255952.0}, {"date": "2026-07-28", "close": 96.75, "volume": 7156685.0}, {"date": "2026-07-29", "close": 96.23, "volume": 6444590.0}, {"date": "2026-07-30", "close": 98.88, "volume": 8503998.0}, {"date": "2026-07-31", "close": 98.25, "volume": 9236336.0}, {"date": "2026-08-03", "close": 98.67, "volume": 11088870.0}, {"date": "2026-08-04", "close": 99.88, "volume": 7160860.0}, {"date": "2026-08-05", "close": 100.04, "volume": 5781034.0}, {"date": "2026-08-06", "close": 99.99, "volume": 7271654.0}, {"date": "2026-08-07", "close": 101.08, "volume": 4947335.0}], "refreshing": true}