{"ticker": "IEMG", "overview": {"name": "iShares Core MSCI Emerging Markets ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IEMG", "has_prices": true, "as_of": "2026-08-07", "last": 79.99, "prev_close": 79.34, "change": 0.6499999999999915, "change_pct": 0.008192588858079046, "session_volume": 10250530.0, "vwap_5": 79.56049289486631, "vwap_20": 78.11244606670529, "vwap_60": 80.86778065387675, "vwap_250": 72.39993000209581, "high_52w": 86.0, "low_52w": 64.72, "avg_volume_20": 12039281.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-bae074642aa04728a2955b5cdbe09887-6", "src": "CONGRESS", "ticker": "IEMG", "cik": "", "company": "iShares Core MSCI Emerging Markets ETF", "company_raw": "iShares Core MSCI Emerging Markets ETF", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin files a buy in IEMG ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bae07464-2aa0-4728-a295-5b5cdbe09887/", "trade_date": "2024-12-26", "timestamp": "2024-12-26", "mins": 974390}, {"id": "SENATE-a9924280a0ac4a2d82b38f056353b2d0-1", "src": "CONGRESS", "ticker": "IEMG", "cik": "", "company": "iShares Core MSCI Emerging Markets ETF", "company_raw": "iShares Core MSCI Emerging Markets ETF", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin files a buy in IEMG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a9924280-a0ac-4a2d-82b3-8f056353b2d0/", "trade_date": "2024-11-27", "timestamp": "2024-11-27", "mins": 1016150}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 51002.0, "sold": 0, "net": 51002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2024-12-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bae07464-2aa0-4728-a295-5b5cdbe09887/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-11-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a9924280-a0ac-4a2d-82b3-8f056353b2d0/"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2024-12-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bae07464-2aa0-4728-a295-5b5cdbe09887/"}}], "activity": [], "announcements": [], "performance": {"ticker": "IEMG", "has_prices": true, "summary": {"n": 2, "avg": 0.49447770943287095, "win_rate": 1.0, "best": 0.5106704438149196, "worst": 0.47828497505082235, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 50001.0, "date": "2024-12-26", "score": 0.0, "ref_price": 52.95, "return": 0.5106704438149196}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-11-27", "score": 0.0, "ref_price": 54.11, "return": 0.47828497505082235}]}, "price_series": [{"date": "2016-08-08", "close": 44.77, "volume": 2601563.0}, {"date": "2016-08-09", "close": 45.1, "volume": 4522547.0}, {"date": "2016-08-10", "close": 45.08, "volume": 2988898.0}, {"date": "2016-08-11", "close": 45.62, "volume": 4865898.0}, {"date": "2016-08-12", "close": 45.47, "volume": 4069914.0}, {"date": "2016-08-15", "close": 45.93, "volume": 3600494.0}, {"date": "2016-08-16", "close": 45.68, "volume": 4195438.0}, {"date": "2016-08-17", "close": 45.46, "volume": 8162782.0}, {"date": "2016-08-18", "close": 45.85, "volume": 4659931.0}, {"date": "2016-08-19", "close": 45.59, "volume": 7340450.0}, {"date": "2016-08-22", "close": 44.97, "volume": 6365065.0}, {"date": "2016-08-23", "close": 44.81, "volume": 4055000.0}, {"date": "2016-08-24", "close": 44.93, "volume": 4473264.0}, {"date": "2016-08-25", "close": 44.95, "volume": 7488690.0}, {"date": "2016-08-26", "close": 44.62, "volume": 8545305.0}, {"date": "2016-08-29", "close": 44.93, "volume": 6070426.0}, {"date": "2016-08-30", "close": 44.88, "volume": 6698323.0}, {"date": "2016-08-31", "close": 44.41, "volume": 10875400.0}, {"date": "2016-09-01", "close": 44.76, "volume": 8896135.0}, {"date": "2016-09-02", "close": 45.36, "volume": 10920220.0}, {"date": "2016-09-06", "close": 46.29, "volume": 15342830.0}, {"date": "2016-09-07", "close": 46.22, "volume": 11295840.0}, {"date": "2016-09-08", "close": 46.05, "volume": 6701238.0}, {"date": "2016-09-09", "close": 44.6, "volume": 7019319.0}, {"date": "2016-09-12", "close": 44.97, "volume": 6823844.0}, {"date": "2016-09-13", "close": 43.85, "volume": 12658410.0}, {"date": "2016-09-14", "close": 44.02, "volume": 13256760.0}, {"date": "2016-09-15", "close": 44.77, "volume": 8193678.0}, {"date": "2016-09-16", "close": 44.5, "volume": 5618479.0}, {"date": "2016-09-19", "close": 44.8, "volume": 4158191.0}, {"date": "2016-09-20", "close": 44.82, "volume": 3973899.0}, {"date": "2016-09-21", "close": 46.05, "volume": 7899377.0}, {"date": "2016-09-22", "close": 46.3, "volume": 12461450.0}, {"date": "2016-09-23", "close": 45.7, "volume": 5934987.0}, {"date": "2016-09-26", "close": 45.12, "volume": 3198189.0}, {"date": "2016-09-27", "close": 45.76, "volume": 4552964.0}, {"date": "2016-09-28", "close": 46.16, "volume": 5203197.0}, {"date": "2016-09-29", "close": 45.36, "volume": 6747579.0}, {"date": "2016-09-30", "close": 45.61, "volume": 7078554.0}, {"date": "2016-10-03", "close": 45.88, "volume": 11601620.0}, {"date": "2016-10-04", "close": 45.41, "volume": 11590240.0}, {"date": "2016-10-05", "close": 46.09, "volume": 7214052.0}, {"date": "2016-10-06", "close": 46.06, "volume": 4890623.0}, {"date": "2016-10-07", "close": 45.85, "volume": 7066321.0}, {"date": "2016-10-10", "close": 46.26, "volume": 5199093.0}, {"date": "2016-10-11", "close": 45.23, "volume": 9923538.0}, {"date": "2016-10-12", "close": 45.19, "volume": 3756596.0}, {"date": "2016-10-13", "close": 44.8, "volume": 6254241.0}, {"date": "2016-10-14", "close": 44.84, "volume": 4728617.0}, {"date": "2016-10-17", "close": 44.8, "volume": 3657555.0}, {"date": "2016-10-18", "close": 45.62, "volume": 5220348.0}, {"date": "2016-10-19", "close": 45.85, "volume": 4702197.0}, {"date": "2016-10-20", "close": 45.72, "volume": 3936493.0}, {"date": "2016-10-21", "close": 45.69, "volume": 2554194.0}, {"date": "2016-10-24", "close": 45.9, "volume": 2179555.0}, {"date": "2016-10-25", "close": 45.9, "volume": 3501645.0}, {"date": "2016-10-26", "close": 45.44, "volume": 4931793.0}, {"date": "2016-10-27", "close": 45.07, "volume": 10603620.0}, {"date": "2016-10-28", "close": 44.89, "volume": 7648111.0}, {"date": "2016-10-31", "close": 45.14, "volume": 5169153.0}, {"date": "2016-11-01", "close": 44.76, "volume": 7573093.0}, {"date": "2016-11-02", "close": 44.25, "volume": 10954250.0}, {"date": "2016-11-03", "close": 44.12, "volume": 7658023.0}, {"date": "2016-11-04", "close": 43.69, "volume": 8966497.0}, {"date": "2016-11-07", "close": 45.17, "volume": 11337280.0}, {"date": "2016-11-08", "close": 45.46, "volume": 7883507.0}, {"date": "2016-11-09", "close": 44.07, "volume": 21928580.0}, {"date": "2016-11-10", "close": 42.88, "volume": 18568210.0}, {"date": "2016-11-11", "close": 42.07, "volume": 15447180.0}, {"date": "2016-11-14", "close": 41.73, "volume": 19188220.0}, {"date": "2016-11-15", "close": 42.61, "volume": 7636475.0}, {"date": "2016-11-16", "close": 42.28, "volume": 6596081.0}, {"date": "2016-11-17", "close": 42.34, "volume": 10382250.0}, {"date": "2016-11-18", "close": 42.18, "volume": 9340355.0}, {"date": "2016-11-21", "close": 42.54, "volume": 4781981.0}, {"date": "2016-11-22", "close": 43.07, "volume": 4902659.0}, {"date": "2016-11-23", "close": 42.65, "volume": 7423790.0}, {"date": "2016-11-25", "close": 42.83, "volume": 1793815.0}, {"date": "2016-11-28", "close": 43.06, "volume": 4713033.0}, {"date": "2016-11-29", "close": 43.13, "volume": 2940176.0}, {"date": "2016-11-30", "close": 43.27, "volume": 9083267.0}, {"date": "2016-12-01", "close": 42.77, "volume": 7602756.0}, {"date": "2016-12-02", "close": 42.72, "volume": 6111161.0}, {"date": "2016-12-05", "close": 43.05, "volume": 6876320.0}, {"date": "2016-12-06", "close": 43.25, "volume": 3826066.0}, {"date": "2016-12-07", "close": 43.93, "volume": 7503638.0}, {"date": "2016-12-08", "close": 44.1, "volume": 8760031.0}, {"date": "2016-12-09", "close": 43.92, "volume": 6937601.0}, {"date": "2016-12-12", "close": 43.62, "volume": 8428338.0}, {"date": "2016-12-13", "close": 44.09, "volume": 8081122.0}, {"date": "2016-12-14", "close": 42.85, "volume": 7360491.0}, {"date": "2016-12-15", "close": 42.99, "volume": 10551860.0}, {"date": "2016-12-16", "close": 42.81, "volume": 10571640.0}, {"date": "2016-12-19", "close": 42.52, "volume": 5916285.0}, {"date": "2016-12-20", "close": 42.61, "volume": 5448076.0}, {"date": "2016-12-21", "close": 41.86, "volume": 5657726.0}, {"date": "2016-12-22", "close": 41.42, "volume": 6394415.0}, {"date": "2016-12-23", "close": 41.62, "volume": 3332633.0}, {"date": "2016-12-27", "close": 41.76, "volume": 4222928.0}, {"date": "2016-12-28", "close": 42.03, "volume": 4372548.0}, {"date": "2016-12-29", "close": 42.69, "volume": 7865917.0}, {"date": "2016-12-30", "close": 42.45, "volume": 7684206.0}, {"date": "2017-01-03", "close": 42.91, "volume": 7008609.0}, {"date": "2017-01-04", "close": 43.29, "volume": 5154594.0}, {"date": "2017-01-05", "close": 43.79, "volume": 5440393.0}, {"date": "2017-01-06", "close": 43.59, "volume": 7137810.0}, {"date": "2017-01-09", "close": 43.49, "volume": 4767580.0}, {"date": "2017-01-10", "close": 43.79, "volume": 5614993.0}, {"date": "2017-01-11", "close": 44.22, "volume": 17920930.0}, {"date": "2017-01-12", "close": 44.43, "volume": 6235916.0}, {"date": "2017-01-13", "close": 44.42, "volume": 5647734.0}, {"date": "2017-01-17", "close": 44.41, "volume": 3916884.0}, {"date": "2017-01-18", "close": 44.21, "volume": 4593835.0}, {"date": "2017-01-19", "close": 44.03, "volume": 10502820.0}, {"date": "2017-01-20", "close": 44.18, "volume": 7771119.0}, {"date": "2017-01-23", "close": 44.84, "volume": 18865120.0}, {"date": "2017-01-24", "close": 45.1, "volume": 27211410.0}, {"date": "2017-01-25", "close": 45.52, "volume": 4724829.0}, {"date": "2017-01-26", "close": 45.33, "volume": 6708486.0}, {"date": "2017-01-27", "close": 45.32, "volume": 4196599.0}, {"date": "2017-01-30", "close": 45.13, "volume": 10071110.0}, {"date": "2017-01-31", "close": 45.24, "volume": 11000760.0}, {"date": "2017-02-01", "close": 45.3, "volume": 14349910.0}, {"date": "2017-02-02", "close": 45.5, "volume": 8893176.0}, {"date": "2017-02-03", "close": 45.78, "volume": 3459739.0}, {"date": "2017-02-06", "close": 45.7, "volume": 4239566.0}, {"date": "2017-02-07", "close": 45.48, "volume": 4763610.0}, {"date": "2017-02-08", "close": 45.8, "volume": 4065965.0}, {"date": "2017-02-09", "close": 45.99, "volume": 4780942.0}, {"date": "2017-02-10", "close": 46.33, "volume": 5680080.0}, {"date": "2017-02-13", "close": 46.52, "volume": 5482145.0}, {"date": "2017-02-14", "close": 46.54, "volume": 7869384.0}, {"date": "2017-02-15", "close": 46.93, "volume": 7095033.0}, {"date": "2017-02-16", "close": 46.75, "volume": 6518193.0}, {"date": "2017-02-17", "close": 46.56, "volume": 5698266.0}, {"date": "2017-02-21", "close": 47.05, "volume": 5419619.0}, {"date": "2017-02-22", "close": 47.17, "volume": 5440339.0}, {"date": "2017-02-23", "close": 47.22, "volume": 5792423.0}, {"date": "2017-02-24", "close": 46.72, "volume": 5649264.0}, {"date": "2017-02-27", "close": 46.53, "volume": 8072364.0}, {"date": "2017-02-28", "close": 46.16, "volume": 5738672.0}, {"date": "2017-03-01", "close": 46.84, "volume": 10509200.0}, {"date": "2017-03-02", "close": 46.05, "volume": 5537156.0}, {"date": "2017-03-03", "close": 46.38, "volume": 5467151.0}, {"date": "2017-03-06", "close": 46.39, "volume": 5004218.0}, {"date": "2017-03-07", "close": 46.47, "volume": 4539224.0}, {"date": "2017-03-08", "close": 46.06, "volume": 7585063.0}, {"date": "2017-03-09", "close": 45.68, "volume": 6729522.0}, {"date": "2017-03-10", "close": 46.15, "volume": 5454471.0}, {"date": "2017-03-13", "close": 46.76, "volume": 6079157.0}, {"date": "2017-03-14", "close": 46.52, "volume": 4246988.0}, {"date": "2017-03-15", "close": 47.69, "volume": 16301560.0}, {"date": "2017-03-16", "close": 47.96, "volume": 23296120.0}, {"date": "2017-03-17", "close": 47.95, "volume": 11153960.0}, {"date": "2017-03-20", "close": 48.4966, "volume": 17870830.0}, {"date": "2017-03-21", "close": 47.89, "volume": 19361100.0}, {"date": "2017-03-22", "close": 48.15, "volume": 12260140.0}, {"date": "2017-03-23", "close": 48.18, "volume": 11336250.0}, {"date": "2017-03-24", "close": 48.29, "volume": 6954273.0}, {"date": "2017-03-27", "close": 48.17, "volume": 8393416.0}, {"date": "2017-03-28", "close": 48.25, "volume": 7058177.0}, {"date": "2017-03-29", "close": 48.37, "volume": 6843419.0}, {"date": "2017-03-30", "close": 48.11, "volume": 6558676.0}, {"date": "2017-03-31", "close": 47.79, "volume": 7453068.0}, {"date": "2017-04-03", "close": 48.1, "volume": 9076603.0}, {"date": "2017-04-04", "close": 48.14, "volume": 6693658.0}, {"date": "2017-04-05", "close": 47.97, "volume": 8520028.0}, {"date": "2017-04-06", "close": 47.93, "volume": 6377794.0}, {"date": "2017-04-07", "close": 47.86, "volume": 5094121.0}, {"date": "2017-04-10", "close": 47.63, "volume": 7701844.0}, {"date": "2017-04-11", "close": 47.57, "volume": 10832050.0}, {"date": "2017-04-12", "close": 47.79, "volume": 9010063.0}, {"date": "2017-04-13", "close": 47.64, "volume": 5117266.0}, {"date": "2017-04-17", "close": 48.05, "volume": 3330498.0}, {"date": "2017-04-18", "close": 47.49, "volume": 7045219.0}, {"date": "2017-04-19", "close": 47.23, "volume": 7258950.0}, {"date": "2017-04-20", "close": 47.8, "volume": 5826685.0}, {"date": "2017-04-21", "close": 47.8, "volume": 5337590.0}, {"date": "2017-04-24", "close": 48.38, "volume": 7414072.0}, {"date": "2017-04-25", "close": 48.85, "volume": 7934050.0}, {"date": "2017-04-26", "close": 48.63, "volume": 9148061.0}, {"date": "2017-04-27", "close": 48.6, "volume": 4208638.0}, {"date": "2017-04-28", "close": 48.7, "volume": 4933043.0}, {"date": "2017-05-01", "close": 48.93, "volume": 7270902.0}, {"date": "2017-05-02", "close": 49.23, "volume": 6508523.0}, {"date": "2017-05-03", "close": 48.9, "volume": 5563434.0}, {"date": "2017-05-04", "close": 48.49, "volume": 10976510.0}, {"date": "2017-05-05", "close": 48.86, "volume": 7102207.0}, {"date": "2017-05-08", "close": 48.86, "volume": 8900716.0}, {"date": "2017-05-09", "close": 49.36, "volume": 10680160.0}, {"date": "2017-05-10", "close": 49.65, "volume": 7612980.0}, {"date": "2017-05-11", "close": 49.75, "volume": 7738405.0}, {"date": "2017-05-12", "close": 49.95, "volume": 5896195.0}, {"date": "2017-05-15", "close": 50.4, "volume": 6420599.0}, {"date": "2017-05-16", "close": 50.47, "volume": 4247120.0}, {"date": "2017-05-17", "close": 49.64, "volume": 13758880.0}, {"date": "2017-05-18", "close": 48.84, "volume": 16834950.0}, {"date": "2017-05-19", "close": 49.84, "volume": 9539027.0}, {"date": "2017-05-22", "close": 49.9, "volume": 7281496.0}, {"date": "2017-05-23", "close": 49.86, "volume": 5901516.0}, {"date": "2017-05-24", "close": 50.06, "volume": 11857270.0}, {"date": "2017-05-25", "close": 50.28, "volume": 6876313.0}, {"date": "2017-05-26", "close": 50.44, "volume": 4400713.0}, {"date": "2017-05-30", "close": 50.26, "volume": 8383835.0}, {"date": "2017-05-31", "close": 49.84, "volume": 7056521.0}, {"date": "2017-06-01", "close": 50.28, "volume": 8087919.0}, {"date": "2017-06-02", "close": 50.55, "volume": 5011250.0}, {"date": "2017-06-05", "close": 50.53, "volume": 4121505.0}, {"date": "2017-06-06", "close": 50.53, "volume": 7996787.0}, {"date": "2017-06-07", "close": 50.45, "volume": 7782413.0}, {"date": "2017-06-08", "close": 50.78, "volume": 5119307.0}, {"date": "2017-06-09", "close": 50.4, "volume": 9563811.0}, {"date": "2017-06-12", "close": 50.13, "volume": 5648059.0}, {"date": "2017-06-13", "close": 50.39, "volume": 6819175.0}, {"date": "2017-06-14", "close": 50.39, "volume": 7950198.0}, {"date": "2017-06-15", "close": 49.83, "volume": 9412346.0}, {"date": "2017-06-16", "close": 49.95, "volume": 8175297.0}, {"date": "2017-06-19", "close": 50.4, "volume": 6430331.0}, {"date": "2017-06-20", "close": 49.48, "volume": 7885256.0}, {"date": "2017-06-21", "close": 49.67, "volume": 7366171.0}, {"date": "2017-06-22", "close": 49.86, "volume": 5843376.0}, {"date": "2017-06-23", "close": 50.12, "volume": 5385717.0}, {"date": "2017-06-26", "close": 50.53, "volume": 9528130.0}, {"date": "2017-06-27", "close": 49.97, "volume": 7190919.0}, {"date": "2017-06-28", "close": 50.35, "volume": 5721368.0}, {"date": "2017-06-29", "close": 49.75, "volume": 11205080.0}, {"date": "2017-06-30", "close": 50.04, "volume": 8899271.0}, {"date": "2017-07-03", "close": 50.26, "volume": 3558422.0}, {"date": "2017-07-05", "close": 50.16, "volume": 8245523.0}, {"date": "2017-07-06", "close": 49.56, "volume": 12771680.0}, {"date": "2017-07-07", "close": 49.73, "volume": 8846993.0}, {"date": "2017-07-10", "close": 50.11, "volume": 4641497.0}, {"date": "2017-07-11", "close": 50.51, "volume": 4753914.0}, {"date": "2017-07-12", "close": 51.47, "volume": 8089067.0}, {"date": "2017-07-13", "close": 51.67, "volume": 4562928.0}, {"date": "2017-07-14", "close": 52.29, "volume": 6397822.0}, {"date": "2017-07-17", "close": 52.05, "volume": 5534743.0}, {"date": "2017-07-18", "close": 52.23, "volume": 4084270.0}, {"date": "2017-07-19", "close": 52.65, "volume": 5011035.0}, {"date": "2017-07-20", "close": 52.63, "volume": 5038583.0}, {"date": "2017-07-21", "close": 52.56, "volume": 8776042.0}, {"date": "2017-07-24", "close": 52.75, "volume": 3761056.0}, {"date": "2017-07-25", "close": 52.62, "volume": 5011636.0}, {"date": "2017-07-26", "close": 53.03, "volume": 5885232.0}, {"date": "2017-07-27", "close": 52.75, "volume": 8327368.0}, {"date": "2017-07-28", "close": 52.75, "volume": 5721894.0}, {"date": "2017-07-31", "close": 52.79, "volume": 9538856.0}, {"date": "2017-08-01", "close": 53.05, "volume": 10862740.0}, {"date": "2017-08-02", "close": 53.06, "volume": 9992463.0}, {"date": "2017-08-03", "close": 52.79, "volume": 5947416.0}, {"date": "2017-08-04", "close": 53.0, "volume": 7070294.0}, {"date": "2017-08-07", "close": 53.37, "volume": 3524798.0}, {"date": "2017-08-08", "close": 53.34, "volume": 8640757.0}, {"date": "2017-08-09", "close": 52.84, "volume": 8600032.0}, {"date": "2017-08-10", "close": 51.56, "volume": 10795280.0}, {"date": "2017-08-11", "close": 51.72, "volume": 5993414.0}, {"date": "2017-08-14", "close": 52.24, "volume": 4283642.0}, {"date": "2017-08-15", "close": 52.28, "volume": 3169538.0}, {"date": "2017-08-16", "close": 52.79, "volume": 6996407.0}, {"date": "2017-08-17", "close": 52.17, "volume": 8886160.0}, {"date": "2017-08-18", "close": 52.59, "volume": 5031707.0}, {"date": "2017-08-21", "close": 52.76, "volume": 4334679.0}, {"date": "2017-08-22", "close": 53.3, "volume": 4046084.0}, {"date": "2017-08-23", "close": 53.56, "volume": 6931969.0}, {"date": "2017-08-24", "close": 53.7, "volume": 4759238.0}, {"date": "2017-08-25", "close": 54.03, "volume": 7766231.0}, {"date": "2017-08-28", "close": 53.89, "volume": 5328080.0}, {"date": "2017-08-29", "close": 53.76, "volume": 5613775.0}, {"date": "2017-08-30", "close": 53.88, "volume": 4887640.0}, {"date": "2017-08-31", "close": 54.01, "volume": 10985950.0}, {"date": "2017-09-01", "close": 54.39, "volume": 6122781.0}, {"date": "2017-09-05", "close": 53.74, "volume": 8186782.0}, {"date": "2017-09-06", "close": 54.09, "volume": 5428162.0}, {"date": "2017-09-07", "close": 54.47, "volume": 4462544.0}, {"date": "2017-09-08", "close": 54.13, "volume": 5443230.0}, {"date": "2017-09-11", "close": 54.85, "volume": 4945855.0}, {"date": "2017-09-12", "close": 54.8, "volume": 6712445.0}, {"date": "2017-09-13", "close": 54.52, "volume": 4510655.0}, {"date": "2017-09-14", "close": 54.66, "volume": 5567952.0}, {"date": "2017-09-15", "close": 54.98, "volume": 7663853.0}, {"date": "2017-09-18", "close": 55.15, "volume": 4218489.0}, {"date": "2017-09-19", "close": 55.25, "volume": 4166149.0}, {"date": "2017-09-20", "close": 55.03, "volume": 6919682.0}, {"date": "2017-09-21", "close": 55.04, "volume": 5889290.0}, {"date": "2017-09-22", "close": 54.71, "volume": 6513830.0}, {"date": "2017-09-25", "close": 53.72, "volume": 8080456.0}, {"date": "2017-09-26", "close": 53.63, "volume": 8229119.0}, {"date": "2017-09-27", "close": 53.44, "volume": 10407530.0}, {"date": "2017-09-28", "close": 53.38, "volume": 6632039.0}, {"date": "2017-09-29", "close": 54.02, "volume": 9503114.0}, {"date": "2017-10-02", "close": 54.04, "volume": 9089726.0}, {"date": "2017-10-03", "close": 54.84, "volume": 5419667.0}, {"date": "2017-10-04", "close": 54.84, "volume": 4406160.0}, {"date": "2017-10-05", "close": 55.23, "volume": 9086095.0}, {"date": "2017-10-06", "close": 54.96, "volume": 7209071.0}, {"date": "2017-10-09", "close": 54.91, "volume": 3699170.0}, {"date": "2017-10-10", "close": 55.45, "volume": 11667790.0}, {"date": "2017-10-11", "close": 55.68, "volume": 13369850.0}, {"date": "2017-10-12", "close": 55.67, "volume": 6863403.0}, {"date": "2017-10-13", "close": 56.17, "volume": 6955127.0}, {"date": "2017-10-16", "close": 56.12, "volume": 8404230.0}, {"date": "2017-10-17", "close": 55.86, "volume": 5741677.0}, {"date": "2017-10-18", "close": 55.96, "volume": 5474486.0}, {"date": "2017-10-19", "close": 55.53, "volume": 5562245.0}, {"date": "2017-10-20", "close": 55.72, "volume": 5502544.0}, {"date": "2017-10-23", "close": 55.31, "volume": 4425844.0}, {"date": "2017-10-24", "close": 55.36, "volume": 6816385.0}, {"date": "2017-10-25", "close": 55.24, "volume": 11423890.0}, {"date": "2017-10-26", "close": 54.89, "volume": 7427635.0}, {"date": "2017-10-27", "close": 55.65, "volume": 8001623.0}, {"date": "2017-10-30", "close": 55.31, "volume": 4900672.0}, {"date": "2017-10-31", "close": 55.78, "volume": 6788422.0}, {"date": "2017-11-01", "close": 56.09, "volume": 8822726.0}, {"date": "2017-11-02", "close": 56.17, "volume": 9346951.0}, {"date": "2017-11-03", "close": 55.91, "volume": 8282792.0}, {"date": "2017-11-06", "close": 56.48, "volume": 5129306.0}, {"date": "2017-11-07", "close": 56.11, "volume": 6641982.0}, {"date": "2017-11-08", "close": 56.39, "volume": 5694458.0}, {"date": "2017-11-09", "close": 56.08, "volume": 6517153.0}, {"date": "2017-11-10", "close": 55.89, "volume": 5070052.0}, {"date": "2017-11-13", "close": 55.78, "volume": 5518434.0}, {"date": "2017-11-14", "close": 55.48, "volume": 7660924.0}, {"date": "2017-11-15", "close": 55.19, "volume": 12863840.0}, {"date": "2017-11-16", "close": 56.27, "volume": 7058212.0}, {"date": "2017-11-17", "close": 56.48, "volume": 7090775.0}, {"date": "2017-11-20", "close": 56.78, "volume": 6494523.0}, {"date": "2017-11-21", "close": 57.49, "volume": 7092137.0}, {"date": "2017-11-22", "close": 57.63, "volume": 6271838.0}, {"date": "2017-11-24", "close": 57.47, "volume": 3100279.0}, {"date": "2017-11-27", "close": 56.75, "volume": 7191818.0}, {"date": "2017-11-28", "close": 57.13, "volume": 10435770.0}, {"date": "2017-11-29", "close": 56.3, "volume": 11855390.0}, {"date": "2017-11-30", "close": 55.85, "volume": 20018100.0}, {"date": "2017-12-01", "close": 55.52, "volume": 12523430.0}, {"date": "2017-12-04", "close": 55.6, "volume": 7442617.0}, {"date": "2017-12-05", "close": 55.53, "volume": 7915574.0}, {"date": "2017-12-06", "close": 54.82, "volume": 7753630.0}, {"date": "2017-12-07", "close": 54.86, "volume": 9626748.0}, {"date": "2017-12-08", "close": 55.46, "volume": 7981115.0}, {"date": "2017-12-11", "close": 55.78, "volume": 6281974.0}, {"date": "2017-12-12", "close": 55.44, "volume": 5305945.0}, {"date": "2017-12-13", "close": 56.04, "volume": 14343240.0}, {"date": "2017-12-14", "close": 55.65, "volume": 6952326.0}, {"date": "2017-12-15", "close": 55.8, "volume": 7683110.0}, {"date": "2017-12-18", "close": 56.4, "volume": 5909969.0}, {"date": "2017-12-19", "close": 55.17, "volume": 8318166.0}, {"date": "2017-12-20", "close": 55.28, "volume": 7378910.0}, {"date": "2017-12-21", "close": 55.66, "volume": 6869967.0}, {"date": "2017-12-22", "close": 56.11, "volume": 10814360.0}, {"date": "2017-12-26", "close": 56.04, "volume": 4918070.0}, {"date": "2017-12-27", "close": 56.23, "volume": 5079730.0}, {"date": "2017-12-28", "close": 56.62, "volume": 7823884.0}, {"date": "2017-12-29", "close": 56.9, "volume": 8021281.0}, {"date": "2018-01-02", "close": 58.0, "volume": 10928290.0}, {"date": "2018-01-03", "close": 58.51, "volume": 10018640.0}, {"date": "2018-01-04", "close": 58.75, "volume": 18278190.0}, {"date": "2018-01-05", "close": 59.25, "volume": 10641070.0}, {"date": "2018-01-08", "close": 59.29, "volume": 6772495.0}, {"date": "2018-01-09", "close": 59.16, "volume": 6991824.0}, {"date": "2018-01-10", "close": 58.78, "volume": 10425190.0}, {"date": "2018-01-11", "close": 59.2, "volume": 9236840.0}, {"date": "2018-01-12", "close": 59.79, "volume": 18083900.0}, {"date": "2018-01-16", "close": 59.47, "volume": 14788000.0}, {"date": "2018-01-17", "close": 60.24, "volume": 9147970.0}, {"date": "2018-01-18", "close": 60.3, "volume": 7748293.0}, {"date": "2018-01-19", "close": 60.79, "volume": 8302330.0}, {"date": "2018-01-22", "close": 61.14, "volume": 7466079.0}, {"date": "2018-01-23", "close": 61.38, "volume": 9265819.0}, {"date": "2018-01-24", "close": 61.93, "volume": 9304270.0}, {"date": "2018-01-25", "close": 61.85, "volume": 8602226.0}, {"date": "2018-01-26", "close": 62.69, "volume": 7487073.0}, {"date": "2018-01-29", "close": 61.79, "volume": 17281560.0}, {"date": "2018-01-30", "close": 60.98, "volume": 13953260.0}, {"date": "2018-01-31", "close": 61.44, "volume": 14246970.0}, {"date": "2018-02-01", "close": 60.68, "volume": 18531390.0}, {"date": "2018-02-02", "close": 59.18, "volume": 15979530.0}, {"date": "2018-02-05", "close": 57.19, "volume": 16766680.0}, {"date": "2018-02-06", "close": 58.86, "volume": 27082330.0}, {"date": "2018-02-07", "close": 57.1, "volume": 25078320.0}, {"date": "2018-02-08", "close": 55.19, "volume": 19033800.0}, {"date": "2018-02-09", "close": 56.16, "volume": 21551580.0}, {"date": "2018-02-12", "close": 56.96, "volume": 15709100.0}, {"date": "2018-02-13", "close": 57.39, "volume": 14955070.0}, {"date": "2018-02-14", "close": 58.77, "volume": 13114460.0}, {"date": "2018-02-15", "close": 59.87, "volume": 18457140.0}, {"date": "2018-02-16", "close": 59.65, "volume": 19409750.0}, {"date": "2018-02-20", "close": 58.88, "volume": 14659530.0}, {"date": "2018-02-21", "close": 58.8, "volume": 17131780.0}, {"date": "2018-02-22", "close": 58.96, "volume": 11557160.0}, {"date": "2018-02-23", "close": 59.91, "volume": 8382733.0}, {"date": "2018-02-26", "close": 60.43, "volume": 10756860.0}, {"date": "2018-02-27", "close": 58.73, "volume": 13324130.0}, {"date": "2018-02-28", "close": 57.93, "volume": 17000330.0}, {"date": "2018-03-01", "close": 57.92, "volume": 22908740.0}, {"date": "2018-03-02", "close": 58.14, "volume": 10218300.0}, {"date": "2018-03-05", "close": 58.15, "volume": 10568140.0}, {"date": "2018-03-06", "close": 58.7, "volume": 8366163.0}, {"date": "2018-03-07", "close": 58.74, "volume": 9017919.0}, {"date": "2018-03-08", "close": 58.73, "volume": 5666209.0}, {"date": "2018-03-09", "close": 59.95, "volume": 10154120.0}, {"date": "2018-03-12", "close": 60.08, "volume": 17480490.0}, {"date": "2018-03-13", "close": 59.53, "volume": 14153230.0}, {"date": "2018-03-14", "close": 59.69, "volume": 7646275.0}, {"date": "2018-03-15", "close": 59.47, "volume": 9813760.0}, {"date": "2018-03-16", "close": 59.34, "volume": 6394308.0}, {"date": "2018-03-19", "close": 58.7, "volume": 8880287.0}, {"date": "2018-03-20", "close": 59.34, "volume": 7552131.0}, {"date": "2018-03-21", "close": 59.67, "volume": 12298890.0}, {"date": "2018-03-22", "close": 57.73, "volume": 14442030.0}, {"date": "2018-03-23", "close": 56.62, "volume": 17601920.0}, {"date": "2018-03-26", "close": 58.47, "volume": 9419114.0}, {"date": "2018-03-27", "close": 57.45, "volume": 11514340.0}, {"date": "2018-03-28", "close": 57.19, "volume": 11167160.0}, {"date": "2018-03-29", "close": 58.4, "volume": 17224220.0}, {"date": "2018-04-02", "close": 57.3, "volume": 13803500.0}, {"date": "2018-04-03", "close": 57.9, "volume": 18556390.0}, {"date": "2018-04-04", "close": 57.94, "volume": 10272980.0}, {"date": "2018-04-05", "close": 58.08, "volume": 9347078.0}, {"date": "2018-04-06", "close": 57.02, "volume": 14237120.0}, {"date": "2018-04-09", "close": 57.1, "volume": 10452830.0}, {"date": "2018-04-10", "close": 58.16, "volume": 11733070.0}, {"date": "2018-04-11", "close": 58.2, "volume": 11029930.0}, {"date": "2018-04-12", "close": 58.18, "volume": 6112312.0}, {"date": "2018-04-13", "close": 57.66, "volume": 8808387.0}, {"date": "2018-04-16", "close": 57.74, "volume": 6694497.0}, {"date": "2018-04-17", "close": 57.82, "volume": 11346180.0}, {"date": "2018-04-18", "close": 58.27, "volume": 11527220.0}, {"date": "2018-04-19", "close": 57.94, "volume": 8926958.0}, {"date": "2018-04-20", "close": 57.28, "volume": 8532867.0}, {"date": "2018-04-23", "close": 56.83, "volume": 7397362.0}, {"date": "2018-04-24", "close": 56.52, "volume": 9928720.0}, {"date": "2018-04-25", "close": 56.18, "volume": 11782180.0}, {"date": "2018-04-26", "close": 56.86, "volume": 8102848.0}, {"date": "2018-04-27", "close": 57.22, "volume": 5545137.0}, {"date": "2018-04-30", "close": 56.85, "volume": 13419460.0}, {"date": "2018-05-01", "close": 56.59, "volume": 7589939.0}, {"date": "2018-05-02", "close": 56.13, "volume": 13243610.0}, {"date": "2018-05-03", "close": 55.96, "volume": 15754680.0}, {"date": "2018-05-04", "close": 56.24, "volume": 9324075.0}, {"date": "2018-05-07", "close": 55.92, "volume": 5610146.0}, {"date": "2018-05-08", "close": 56.17, "volume": 9927320.0}, {"date": "2018-05-09", "close": 56.26, "volume": 12256140.0}, {"date": "2018-05-10", "close": 57.45, "volume": 10564590.0}, {"date": "2018-05-11", "close": 57.32, "volume": 6683759.0}, {"date": "2018-05-14", "close": 57.38, "volume": 6184658.0}, {"date": "2018-05-15", "close": 56.22, "volume": 15062200.0}, {"date": "2018-05-16", "close": 57.07, "volume": 10669880.0}, {"date": "2018-05-17", "close": 56.3, "volume": 13832480.0}, {"date": "2018-05-18", "close": 55.87, "volume": 7051087.0}, {"date": "2018-05-21", "close": 56.11, "volume": 9754440.0}, {"date": "2018-05-22", "close": 56.31, "volume": 9289736.0}, {"date": "2018-05-23", "close": 56.3, "volume": 10784230.0}, {"date": "2018-05-24", "close": 56.02, "volume": 7578330.0}, {"date": "2018-05-25", "close": 56.21, "volume": 7315087.0}, {"date": "2018-05-29", "close": 54.96, "volume": 17385070.0}, {"date": "2018-05-30", "close": 55.47, "volume": 13511900.0}, {"date": "2018-05-31", "close": 55.53, "volume": 16800730.0}, {"date": "2018-06-01", "close": 56.14, "volume": 11744740.0}, {"date": "2018-06-04", "close": 56.73, "volume": 5540889.0}, {"date": "2018-06-05", "close": 56.32, "volume": 6494767.0}, {"date": "2018-06-06", "close": 57.13, "volume": 6160652.0}, {"date": "2018-06-07", "close": 56.31, "volume": 12929920.0}, {"date": "2018-06-08", "close": 56.26, "volume": 12685820.0}, {"date": "2018-06-11", "close": 56.2, "volume": 5890828.0}, {"date": "2018-06-12", "close": 56.1, "volume": 8298080.0}, {"date": "2018-06-13", "close": 55.7, "volume": 8528753.0}, {"date": "2018-06-14", "close": 55.33, "volume": 7557435.0}, {"date": "2018-06-15", "close": 54.96, "volume": 12974120.0}, {"date": "2018-06-18", "close": 54.21, "volume": 10913640.0}, {"date": "2018-06-19", "close": 53.13, "volume": 20080430.0}, {"date": "2018-06-20", "close": 53.38, "volume": 10387600.0}, {"date": "2018-06-21", "close": 52.65, "volume": 17284660.0}, {"date": "2018-06-22", "close": 53.16, "volume": 7278550.0}, {"date": "2018-06-25", "close": 52.51, "volume": 16015290.0}, {"date": "2018-06-26", "close": 52.27, "volume": 14755820.0}, {"date": "2018-06-27", "close": 51.25, "volume": 21666760.0}, {"date": "2018-06-28", "close": 51.63, "volume": 20346390.0}, {"date": "2018-06-29", "close": 52.51, "volume": 16120760.0}, {"date": "2018-07-02", "close": 51.89, "volume": 11352150.0}, {"date": "2018-07-03", "close": 51.92, "volume": 10244420.0}, {"date": "2018-07-05", "close": 51.8, "volume": 10697740.0}, {"date": "2018-07-06", "close": 52.48, "volume": 10594690.0}, {"date": "2018-07-09", "close": 53.37, "volume": 14067070.0}, {"date": "2018-07-10", "close": 53.23, "volume": 12524590.0}, {"date": "2018-07-11", "close": 52.25, "volume": 17885450.0}, {"date": "2018-07-12", "close": 52.99, "volume": 10491390.0}, {"date": "2018-07-13", "close": 52.97, "volume": 8492837.0}, {"date": "2018-07-16", "close": 52.77, "volume": 7066865.0}, {"date": "2018-07-17", "close": 53.12, "volume": 10481460.0}, {"date": "2018-07-18", "close": 53.07, "volume": 18030330.0}, {"date": "2018-07-19", "close": 52.43, "volume": 13772440.0}, {"date": "2018-07-20", "close": 53.16, "volume": 7743681.0}, {"date": "2018-07-23", "close": 52.77, "volume": 9014986.0}, {"date": "2018-07-24", "close": 53.53, "volume": 11628930.0}, {"date": "2018-07-25", "close": 54.37, "volume": 16824520.0}, {"date": "2018-07-26", "close": 53.84, "volume": 9599438.0}, {"date": "2018-07-27", "close": 54.0, "volume": 17400080.0}, {"date": "2018-07-30", "close": 53.89, "volume": 14986270.0}, {"date": "2018-07-31", "close": 54.1, "volume": 28222090.0}, {"date": "2018-08-01", "close": 53.75, "volume": 11460640.0}, {"date": "2018-08-02", "close": 53.06, "volume": 13834020.0}, {"date": "2018-08-03", "close": 53.45, "volume": 8445318.0}, {"date": "2018-08-06", "close": 53.1, "volume": 8267328.0}, {"date": "2018-08-07", "close": 53.59, "volume": 7901847.0}, {"date": "2018-08-08", "close": 53.48, "volume": 10539340.0}, {"date": "2018-08-09", "close": 53.37, "volume": 7340715.0}, {"date": "2018-08-10", "close": 52.24, "volume": 13637000.0}, {"date": "2018-08-13", "close": 51.38, "volume": 10517600.0}, {"date": "2018-08-14", "close": 51.71, "volume": 12373060.0}, {"date": "2018-08-15", "close": 50.29, "volume": 29461360.0}, {"date": "2018-08-16", "close": 50.62, "volume": 17356090.0}, {"date": "2018-08-17", "close": 51.11, "volume": 12809760.0}, {"date": "2018-08-20", "close": 51.31, "volume": 8919158.0}, {"date": "2018-08-21", "close": 51.92, "volume": 9967425.0}, {"date": "2018-08-22", "close": 52.29, "volume": 9983086.0}, {"date": "2018-08-23", "close": 51.53, "volume": 9661546.0}, {"date": "2018-08-24", "close": 52.39, "volume": 7850264.0}, {"date": "2018-08-27", "close": 53.1, "volume": 11240730.0}, {"date": "2018-08-28", "close": 52.94, "volume": 8245527.0}, {"date": "2018-08-29", "close": 53.19, "volume": 11361500.0}, {"date": "2018-08-30", "close": 51.91, "volume": 13172020.0}, {"date": "2018-08-31", "close": 52.31, "volume": 23421450.0}, {"date": "2018-09-04", "close": 51.25, "volume": 15807330.0}, {"date": "2018-09-05", "close": 50.54, "volume": 17723220.0}, {"date": "2018-09-06", "close": 50.57, "volume": 13563850.0}, {"date": "2018-09-07", "close": 50.31, "volume": 17389060.0}, {"date": "2018-09-10", "close": 49.8, "volume": 9945783.0}, {"date": "2018-09-11", "close": 49.93, "volume": 24016850.0}, {"date": "2018-09-12", "close": 50.15, "volume": 24103650.0}, {"date": "2018-09-13", "close": 50.76, "volume": 15068420.0}, {"date": "2018-09-14", "close": 50.73, "volume": 12152160.0}, {"date": "2018-09-17", "close": 50.35, "volume": 9934437.0}, {"date": "2018-09-18", "close": 50.78, "volume": 8934094.0}, {"date": "2018-09-19", "close": 51.41, "volume": 9186317.0}, {"date": "2018-09-20", "close": 51.95, "volume": 22134520.0}, {"date": "2018-09-21", "close": 52.13, "volume": 23269660.0}, {"date": "2018-09-24", "close": 51.53, "volume": 10844490.0}, {"date": "2018-09-25", "close": 51.8, "volume": 23462090.0}, {"date": "2018-09-26", "close": 51.86, "volume": 14386690.0}, {"date": "2018-09-27", "close": 52.11, "volume": 12259200.0}, {"date": "2018-09-28", "close": 51.78, "volume": 14524190.0}, {"date": "2018-10-01", "close": 51.77, "volume": 7922900.0}, {"date": "2018-10-02", "close": 51.18, "volume": 25712310.0}, {"date": "2018-10-03", "close": 50.78, "volume": 13757750.0}, {"date": "2018-10-04", "close": 49.57, "volume": 21036790.0}, {"date": "2018-10-05", "close": 49.34, "volume": 20239240.0}, {"date": "2018-10-08", "close": 49.42, "volume": 9673382.0}, {"date": "2018-10-09", "close": 49.22, "volume": 13064240.0}, {"date": "2018-10-10", "close": 47.83, "volume": 20252310.0}, {"date": "2018-10-11", "close": 47.29, "volume": 42280130.0}, {"date": "2018-10-12", "close": 48.61, "volume": 24597540.0}, {"date": "2018-10-15", "close": 48.12, "volume": 9722545.0}, {"date": "2018-10-16", "close": 49.31, "volume": 11377650.0}, {"date": "2018-10-17", "close": 48.71, "volume": 13248450.0}, {"date": "2018-10-18", "close": 47.46, "volume": 12739690.0}, {"date": "2018-10-19", "close": 47.97, "volume": 8992819.0}, {"date": "2018-10-22", "close": 48.38, "volume": 9269769.0}, {"date": "2018-10-23", "close": 47.88, "volume": 16175480.0}, {"date": "2018-10-24", "close": 46.39, "volume": 13947370.0}, {"date": "2018-10-25", "close": 47.17, "volume": 14194400.0}, {"date": "2018-10-26", "close": 46.69, "volume": 23693330.0}, {"date": "2018-10-29", "close": 45.85, "volume": 21027560.0}, {"date": "2018-10-30", "close": 46.7, "volume": 21767310.0}, {"date": "2018-10-31", "close": 47.26, "volume": 16048960.0}, {"date": "2018-11-01", "close": 48.89, "volume": 22985600.0}, {"date": "2018-11-02", "close": 49.21, "volume": 28639010.0}, {"date": "2018-11-05", "close": 49.36, "volume": 16001390.0}, {"date": "2018-11-06", "close": 49.25, "volume": 10239380.0}, {"date": "2018-11-07", "close": 50.13, "volume": 20814460.0}, {"date": "2018-11-08", "close": 48.91, "volume": 16910220.0}, {"date": "2018-11-09", "close": 48.03, "volume": 14557640.0}, {"date": "2018-11-12", "close": 47.36, "volume": 17323190.0}, {"date": "2018-11-13", "close": 47.91, "volume": 20376680.0}, {"date": "2018-11-14", "close": 48.19, "volume": 23592830.0}, {"date": "2018-11-15", "close": 49.21, "volume": 43380270.0}, {"date": "2018-11-16", "close": 49.36, "volume": 28867300.0}, {"date": "2018-11-19", "close": 48.73, "volume": 19338280.0}, {"date": "2018-11-20", "close": 47.69, "volume": 29153940.0}, {"date": "2018-11-21", "close": 48.54, "volume": 15919650.0}, {"date": "2018-11-23", "close": 47.99, "volume": 6794329.0}, {"date": "2018-11-26", "close": 48.57, "volume": 17716140.0}, {"date": "2018-11-27", "close": 48.86, "volume": 13872780.0}, {"date": "2018-11-28", "close": 50.03, "volume": 31188930.0}, {"date": "2018-11-29", "close": 49.64, "volume": 27815820.0}, {"date": "2018-11-30", "close": 49.47, "volume": 17931370.0}, {"date": "2018-12-03", "close": 50.56, "volume": 27875870.0}, {"date": "2018-12-04", "close": 49.56, "volume": 28681350.0}, {"date": "2018-12-06", "close": 49.09, "volume": 30947660.0}, {"date": "2018-12-07", "close": 48.15, "volume": 28906280.0}, {"date": "2018-12-10", "close": 47.67, "volume": 34028460.0}, {"date": "2018-12-11", "close": 48.01, "volume": 23559030.0}, {"date": "2018-12-12", "close": 48.77, "volume": 26318760.0}, {"date": "2018-12-13", "close": 48.82, "volume": 33451920.0}, {"date": "2018-12-14", "close": 48.15, "volume": 27492530.0}, {"date": "2018-12-17", "close": 47.7, "volume": 37250810.0}, {"date": "2018-12-18", "close": 47.18, "volume": 36482260.0}, {"date": "2018-12-19", "close": 46.41, "volume": 49869810.0}, {"date": "2018-12-20", "close": 46.84, "volume": 51269310.0}, {"date": "2018-12-21", "close": 46.39, "volume": 42733990.0}, {"date": "2018-12-24", "close": 46.02, "volume": 18701220.0}, {"date": "2018-12-26", "close": 46.95, "volume": 34170480.0}, {"date": "2018-12-27", "close": 46.9, "volume": 28667130.0}, {"date": "2018-12-28", "close": 47.25, "volume": 30636170.0}, {"date": "2018-12-31", "close": 47.15, "volume": 22927510.0}, {"date": "2019-01-02", "close": 47.26, "volume": 18610780.0}, {"date": "2019-01-03", "close": 46.41, "volume": 17972880.0}, {"date": "2019-01-04", "close": 47.84, "volume": 21358500.0}, {"date": "2019-01-07", "close": 47.95, "volume": 16288620.0}, {"date": "2019-01-08", "close": 48.07, "volume": 19498570.0}, {"date": "2019-01-09", "close": 48.94, "volume": 25831440.0}, {"date": "2019-01-10", "close": 49.27, "volume": 19985090.0}, {"date": "2019-01-11", "close": 49.03, "volume": 14418700.0}, {"date": "2019-01-14", "close": 48.65, "volume": 14367400.0}, {"date": "2019-01-15", "close": 49.01, "volume": 12793140.0}, {"date": "2019-01-16", "close": 49.55, "volume": 61641560.0}, {"date": "2019-01-17", "close": 49.71, "volume": 18001490.0}, {"date": "2019-01-18", "close": 50.02, "volume": 22893210.0}, {"date": "2019-01-22", "close": 49.14, "volume": 24856960.0}, {"date": "2019-01-23", "close": 49.6, "volume": 16222430.0}, {"date": "2019-01-24", "close": 50.03, "volume": 16307390.0}, {"date": "2019-01-25", "close": 50.69, "volume": 16973630.0}, {"date": "2019-01-28", "close": 50.18, "volume": 20562640.0}, {"date": "2019-01-29", "close": 50.23, "volume": 12972590.0}, {"date": "2019-01-30", "close": 51.33, "volume": 17808580.0}, {"date": "2019-01-31", "close": 51.68, "volume": 21869630.0}, {"date": "2019-02-01", "close": 51.39, "volume": 16019130.0}, {"date": "2019-02-04", "close": 51.49, "volume": 15575800.0}, {"date": "2019-02-05", "close": 52.14, "volume": 18805570.0}, {"date": "2019-02-06", "close": 51.47, "volume": 12749760.0}, {"date": "2019-02-07", "close": 50.97, "volume": 18365830.0}, {"date": "2019-02-08", "close": 50.7, "volume": 12742070.0}, {"date": "2019-02-11", "close": 50.53, "volume": 14595900.0}, {"date": "2019-02-12", "close": 50.98, "volume": 12901290.0}, {"date": "2019-02-13", "close": 50.6, "volume": 16281050.0}, {"date": "2019-02-14", "close": 50.71, "volume": 10734040.0}, {"date": "2019-02-15", "close": 50.64, "volume": 25826020.0}, {"date": "2019-02-19", "close": 50.97, "volume": 24018070.0}, {"date": "2019-02-20", "close": 51.33, "volume": 24101980.0}, {"date": "2019-02-21", "close": 51.18, "volume": 13643850.0}, {"date": "2019-02-22", "close": 51.75, "volume": 11865510.0}, {"date": "2019-02-25", "close": 52.27, "volume": 13009200.0}, {"date": "2019-02-26", "close": 52.13, "volume": 10659160.0}, {"date": "2019-02-27", "close": 51.71, "volume": 22081040.0}, {"date": "2019-02-28", "close": 51.12, "volume": 19219010.0}, {"date": "2019-03-01", "close": 51.07, "volume": 26158240.0}, {"date": "2019-03-04", "close": 51.18, "volume": 23290710.0}, {"date": "2019-03-05", "close": 51.69, "volume": 12468950.0}, {"date": "2019-03-06", "close": 51.44, "volume": 18429180.0}, {"date": "2019-03-07", "close": 50.5, "volume": 21342880.0}, {"date": "2019-03-08", "close": 50.22, "volume": 26864230.0}, {"date": "2019-03-11", "close": 51.1, "volume": 7592824.0}, {"date": "2019-03-12", "close": 51.37, "volume": 17651420.0}, {"date": "2019-03-13", "close": 51.45, "volume": 12404210.0}, {"date": "2019-03-14", "close": 51.21, "volume": 13672380.0}, {"date": "2019-03-15", "close": 51.92, "volume": 16705950.0}, {"date": "2019-03-18", "close": 52.47, "volume": 11499390.0}, {"date": "2019-03-19", "close": 52.46, "volume": 17731110.0}, {"date": "2019-03-20", "close": 52.56, "volume": 25599470.0}, {"date": "2019-03-21", "close": 52.64, "volume": 21831390.0}, {"date": "2019-03-22", "close": 51.09, "volume": 25353570.0}, {"date": "2019-03-25", "close": 51.27, "volume": 14007550.0}, {"date": "2019-03-26", "close": 51.38, "volume": 12234300.0}, {"date": "2019-03-27", "close": 50.81, "volume": 18416450.0}, {"date": "2019-03-28", "close": 51.21, "volume": 8215851.0}, {"date": "2019-03-29", "close": 51.71, "volume": 12167150.0}, {"date": "2019-04-01", "close": 52.51, "volume": 15575770.0}, {"date": "2019-04-02", "close": 52.33, "volume": 13022250.0}, {"date": "2019-04-03", "close": 52.71, "volume": 14848330.0}, {"date": "2019-04-04", "close": 53.01, "volume": 9074816.0}, {"date": "2019-04-05", "close": 53.38, "volume": 20359480.0}, {"date": "2019-04-08", "close": 53.34, "volume": 9573136.0}, {"date": "2019-04-09", "close": 53.3, "volume": 22965580.0}, {"date": "2019-04-10", "close": 53.54, "volume": 15015820.0}, {"date": "2019-04-11", "close": 53.04, "volume": 11729150.0}, {"date": "2019-04-12", "close": 53.35, "volume": 11043210.0}, {"date": "2019-04-15", "close": 53.15, "volume": 10290660.0}, {"date": "2019-04-16", "close": 53.56, "volume": 8369626.0}, {"date": "2019-04-17", "close": 53.71, "volume": 8923851.0}, {"date": "2019-04-18", "close": 53.62, "volume": 18489670.0}, {"date": "2019-04-22", "close": 53.32, "volume": 13751850.0}, {"date": "2019-04-23", "close": 53.44, "volume": 12407340.0}, {"date": "2019-04-24", "close": 52.66, "volume": 12693650.0}, {"date": "2019-04-25", "close": 52.6, "volume": 10747610.0}, {"date": "2019-04-26", "close": 52.82, "volume": 9494323.0}, {"date": "2019-04-29", "close": 52.91, "volume": 6946755.0}, {"date": "2019-04-30", "close": 52.84, "volume": 12005850.0}, {"date": "2019-05-01", "close": 52.45, "volume": 15252820.0}, {"date": "2019-05-02", "close": 52.6, "volume": 10868320.0}, {"date": "2019-05-03", "close": 53.24, "volume": 8881071.0}, {"date": "2019-05-06", "close": 52.15, "volume": 19494180.0}, {"date": "2019-05-07", "close": 51.13, "volume": 22479410.0}, {"date": "2019-05-08", "close": 51.1, "volume": 12396760.0}, {"date": "2019-05-09", "close": 50.26, "volume": 19736530.0}, {"date": "2019-05-10", "close": 50.57, "volume": 18558890.0}, {"date": "2019-05-13", "close": 48.89, "volume": 20818920.0}, {"date": "2019-05-14", "close": 49.54, "volume": 11595580.0}, {"date": "2019-05-15", "close": 49.64, "volume": 11491000.0}, {"date": "2019-05-16", "close": 49.42, "volume": 12492130.0}, {"date": "2019-05-17", "close": 48.55, "volume": 10959990.0}, {"date": "2019-05-20", "close": 48.35, "volume": 9074290.0}, {"date": "2019-05-21", "close": 49.02, "volume": 13765200.0}, {"date": "2019-05-22", "close": 48.76, "volume": 15223200.0}, {"date": "2019-05-23", "close": 48.09, "volume": 15586400.0}, {"date": "2019-05-24", "close": 48.19, "volume": 8807649.0}, {"date": "2019-05-28", "close": 48.31, "volume": 16562280.0}, {"date": "2019-05-29", "close": 48.65, "volume": 21779040.0}, {"date": "2019-05-30", "close": 48.93, "volume": 15435290.0}, {"date": "2019-05-31", "close": 49.12, "volume": 18804400.0}, {"date": "2019-06-03", "close": 49.49, "volume": 16772530.0}, {"date": "2019-06-04", "close": 49.59, "volume": 9229068.0}, {"date": "2019-06-05", "close": 49.27, "volume": 13976860.0}, {"date": "2019-06-06", "close": 49.32, "volume": 11614190.0}, {"date": "2019-06-07", "close": 49.69, "volume": 8952923.0}, {"date": "2019-06-10", "close": 50.21, "volume": 23235430.0}, {"date": "2019-06-11", "close": 50.71, "volume": 28288180.0}, {"date": "2019-06-12", "close": 50.17, "volume": 10374560.0}, {"date": "2019-06-13", "close": 50.13, "volume": 40613400.0}, {"date": "2019-06-14", "close": 49.56, "volume": 9646750.0}, {"date": "2019-06-17", "close": 49.19, "volume": 13666050.0}, {"date": "2019-06-18", "close": 50.37, "volume": 18751510.0}, {"date": "2019-06-19", "close": 50.74, "volume": 13497260.0}, {"date": "2019-06-20", "close": 51.5, "volume": 12807840.0}, {"date": "2019-06-21", "close": 51.29, "volume": 11888370.0}, {"date": "2019-06-24", "close": 51.27, "volume": 11131430.0}, {"date": "2019-06-25", "close": 50.76, "volume": 16240860.0}, {"date": "2019-06-26", "close": 51.27, "volume": 18094950.0}, {"date": "2019-06-27", "close": 51.56, "volume": 17407770.0}, {"date": "2019-06-28", "close": 51.44, "volume": 18648200.0}, {"date": "2019-07-01", "close": 52.12, "volume": 16621550.0}, {"date": "2019-07-02", "close": 52.0, "volume": 10546770.0}, {"date": "2019-07-03", "close": 51.87, "volume": 3731756.0}, {"date": "2019-07-05", "close": 51.51, "volume": 25942010.0}, {"date": "2019-07-08", "close": 51.24, "volume": 8611797.0}, {"date": "2019-07-09", "close": 51.07, "volume": 9441396.0}, {"date": "2019-07-10", "close": 51.54, "volume": 10536100.0}, {"date": "2019-07-11", "close": 51.44, "volume": 8792384.0}, {"date": "2019-07-12", "close": 51.47, "volume": 6100685.0}, {"date": "2019-07-15", "close": 51.69, "volume": 8032932.0}, {"date": "2019-07-16", "close": 51.58, "volume": 18608430.0}, {"date": "2019-07-17", "close": 51.38, "volume": 17273850.0}, {"date": "2019-07-18", "close": 51.81, "volume": 9180033.0}, {"date": "2019-07-19", "close": 51.49, "volume": 12320640.0}, {"date": "2019-07-22", "close": 51.52, "volume": 10079450.0}, {"date": "2019-07-23", "close": 51.54, "volume": 8242942.0}, {"date": "2019-07-24", "close": 51.54, "volume": 14267520.0}, {"date": "2019-07-25", "close": 51.17, "volume": 9072590.0}, {"date": "2019-07-26", "close": 51.24, "volume": 4950505.0}, {"date": "2019-07-29", "close": 51.11, "volume": 15346250.0}, {"date": "2019-07-30", "close": 50.74, "volume": 16493890.0}, {"date": "2019-07-31", "close": 50.18, "volume": 25995900.0}, {"date": "2019-08-01", "close": 49.21, "volume": 35631400.0}, {"date": "2019-08-02", "close": 48.7, "volume": 28361020.0}, {"date": "2019-08-05", "close": 46.94, "volume": 31848430.0}, {"date": "2019-08-06", "close": 47.57, "volume": 27219130.0}, {"date": "2019-08-07", "close": 47.78, "volume": 21440970.0}, {"date": "2019-08-08", "close": 48.46, "volume": 15037040.0}, {"date": "2019-08-09", "close": 47.99, "volume": 17104550.0}, {"date": "2019-08-12", "close": 47.32, "volume": 11797250.0}, {"date": "2019-08-13", "close": 47.91, "volume": 19359540.0}, {"date": "2019-08-14", "close": 46.63, "volume": 20384800.0}, {"date": "2019-08-15", "close": 46.92, "volume": 22593030.0}, {"date": "2019-08-16", "close": 47.56, "volume": 11126390.0}, {"date": "2019-08-19", "close": 47.72, "volume": 13971510.0}, {"date": "2019-08-20", "close": 47.82, "volume": 8689424.0}, {"date": "2019-08-21", "close": 48.26, "volume": 6639605.0}, {"date": "2019-08-22", "close": 47.64, "volume": 10719280.0}, {"date": "2019-08-23", "close": 46.99, "volume": 16256370.0}, {"date": "2019-08-26", "close": 47.19, "volume": 12617780.0}, {"date": "2019-08-27", "close": 47.26, "volume": 20018400.0}, {"date": "2019-08-28", "close": 47.39, "volume": 7473440.0}, {"date": "2019-08-29", "close": 47.94, "volume": 10154150.0}, {"date": "2019-08-30", "close": 48.27, "volume": 12528930.0}, {"date": "2019-09-03", "close": 47.98, "volume": 13063920.0}, {"date": "2019-09-04", "close": 48.81, "volume": 10635640.0}, {"date": "2019-09-05", "close": 49.37, "volume": 17908060.0}, {"date": "2019-09-06", "close": 49.55, "volume": 14328300.0}, {"date": "2019-09-09", "close": 49.68, "volume": 11733220.0}, {"date": "2019-09-10", "close": 49.71, "volume": 8079827.0}, {"date": "2019-09-11", "close": 50.09, "volume": 7808861.0}, {"date": "2019-09-12", "close": 50.43, "volume": 14638650.0}, {"date": "2019-09-13", "close": 50.68, "volume": 12313770.0}, {"date": "2019-09-16", "close": 50.31, "volume": 12213570.0}, {"date": "2019-09-17", "close": 50.28, "volume": 13242010.0}, {"date": "2019-09-18", "close": 50.07, "volume": 17644590.0}, {"date": "2019-09-19", "close": 49.85, "volume": 19187590.0}, {"date": "2019-09-20", "close": 49.92, "volume": 15155520.0}, {"date": "2019-09-23", "close": 50.01, "volume": 7377026.0}, {"date": "2019-09-24", "close": 49.51, "volume": 20671330.0}, {"date": "2019-09-25", "close": 49.45, "volume": 15002720.0}, {"date": "2019-09-26", "close": 49.45, "volume": 11706250.0}, {"date": "2019-09-27", "close": 48.83, "volume": 25761340.0}, {"date": "2019-09-30", "close": 49.02, "volume": 21387570.0}, {"date": "2019-10-01", "close": 48.77, "volume": 16561130.0}, {"date": "2019-10-02", "close": 48.38, "volume": 19719230.0}, {"date": "2019-10-03", "close": 49.01, "volume": 18212650.0}, {"date": "2019-10-04", "close": 49.22, "volume": 12801790.0}, {"date": "2019-10-07", "close": 48.78, "volume": 15380880.0}, {"date": "2019-10-08", "close": 48.45, "volume": 14703380.0}, {"date": "2019-10-09", "close": 48.83, "volume": 11349710.0}, {"date": "2019-10-10", "close": 49.29, "volume": 8581049.0}, {"date": "2019-10-11", "close": 50.03, "volume": 17540640.0}, {"date": "2019-10-14", "close": 49.9, "volume": 5711823.0}, {"date": "2019-10-15", "close": 50.28, "volume": 10270370.0}, {"date": "2019-10-16", "close": 50.42, "volume": 10166430.0}, {"date": "2019-10-17", "close": 50.61, "volume": 11084860.0}, {"date": "2019-10-18", "close": 50.39, "volume": 18529350.0}, {"date": "2019-10-21", "close": 50.92, "volume": 20094060.0}, {"date": "2019-10-22", "close": 50.96, "volume": 15911310.0}, {"date": "2019-10-23", "close": 50.97, "volume": 8283066.0}, {"date": "2019-10-24", "close": 51.0, "volume": 9506726.0}, {"date": "2019-10-25", "close": 51.29, "volume": 11904780.0}, {"date": "2019-10-28", "close": 51.63, "volume": 13606160.0}, {"date": "2019-10-29", "close": 51.32, "volume": 8722245.0}, {"date": "2019-10-30", "close": 51.55, "volume": 13138760.0}, {"date": "2019-10-31", "close": 51.17, "volume": 15953020.0}, {"date": "2019-11-01", "close": 51.96, "volume": 13541010.0}, {"date": "2019-11-04", "close": 52.43, "volume": 20581380.0}, {"date": "2019-11-05", "close": 52.71, "volume": 13334610.0}, {"date": "2019-11-06", "close": 52.52, "volume": 13137250.0}, {"date": "2019-11-07", "close": 52.92, "volume": 15380940.0}, {"date": "2019-11-08", "close": 52.44, "volume": 6814302.0}, {"date": "2019-11-11", "close": 52.11, "volume": 12305230.0}, {"date": "2019-11-12", "close": 51.76, "volume": 13865390.0}, {"date": "2019-11-13", "close": 51.36, "volume": 10735200.0}, {"date": "2019-11-14", "close": 51.42, "volume": 12992170.0}, {"date": "2019-11-15", "close": 51.82, "volume": 16648990.0}, {"date": "2019-11-18", "close": 51.78, "volume": 17533820.0}, {"date": "2019-11-19", "close": 51.84, "volume": 7300695.0}, {"date": "2019-11-20", "close": 51.58, "volume": 9267166.0}, {"date": "2019-11-21", "close": 51.52, "volume": 8316826.0}, {"date": "2019-11-22", "close": 51.53, "volume": 6335851.0}, {"date": "2019-11-25", "close": 52.02, "volume": 11335590.0}, {"date": "2019-11-26", "close": 51.85, "volume": 15501750.0}, {"date": "2019-11-27", "close": 51.93, "volume": 10190000.0}, {"date": "2019-11-29", "close": 51.17, "volume": 7435042.0}, {"date": "2019-12-02", "close": 51.17, "volume": 12555970.0}, {"date": "2019-12-03", "close": 50.88, "volume": 9077187.0}, {"date": "2019-12-04", "close": 51.29, "volume": 7314078.0}, {"date": "2019-12-05", "close": 51.51, "volume": 7643516.0}, {"date": "2019-12-06", "close": 51.78, "volume": 8873611.0}, {"date": "2019-12-09", "close": 51.57, "volume": 13530460.0}, {"date": "2019-12-10", "close": 51.7, "volume": 7585662.0}, {"date": "2019-12-11", "close": 52.41, "volume": 13830890.0}, {"date": "2019-12-12", "close": 53.31, "volume": 18558500.0}, {"date": "2019-12-13", "close": 53.33, "volume": 20889930.0}, {"date": "2019-12-16", "close": 52.53, "volume": 12254510.0}, {"date": "2019-12-17", "close": 53.0, "volume": 24498200.0}, {"date": "2019-12-18", "close": 53.28, "volume": 14088280.0}, {"date": "2019-12-19", "close": 53.29, "volume": 14208350.0}, {"date": "2019-12-20", "close": 53.34, "volume": 24029600.0}, {"date": "2019-12-23", "close": 53.43, "volume": 8313707.0}, {"date": "2019-12-24", "close": 53.34, "volume": 5018541.0}, {"date": "2019-12-26", "close": 53.76, "volume": 3877514.0}, {"date": "2019-12-27", "close": 53.99, "volume": 13259740.0}, {"date": "2019-12-30", "close": 53.61, "volume": 16781680.0}, {"date": "2019-12-31", "close": 53.76, "volume": 7739205.0}, {"date": "2020-01-02", "close": 54.87, "volume": 17375090.0}, {"date": "2020-01-03", "close": 53.9, "volume": 9527487.0}, {"date": "2020-01-06", "close": 53.7, "volume": 9825936.0}, {"date": "2020-01-07", "close": 53.7, "volume": 5814189.0}, {"date": "2020-01-08", "close": 53.92, "volume": 19268140.0}, {"date": "2020-01-09", "close": 54.32, "volume": 13773490.0}, {"date": "2020-01-10", "close": 54.61, "volume": 10885060.0}, {"date": "2020-01-13", "close": 55.44, "volume": 13956630.0}, {"date": "2020-01-14", "close": 55.15, "volume": 28523390.0}, {"date": "2020-01-15", "close": 54.72, "volume": 34138390.0}, {"date": "2020-01-16", "close": 55.08, "volume": 17986980.0}, {"date": "2020-01-17", "close": 55.41, "volume": 18282990.0}, {"date": "2020-01-21", "close": 54.06, "volume": 10795100.0}, {"date": "2020-01-22", "close": 54.49, "volume": 13555570.0}, {"date": "2020-01-23", "close": 53.98, "volume": 27088420.0}, {"date": "2020-01-24", "close": 53.57, "volume": 17907800.0}, {"date": "2020-01-27", "close": 51.76, "volume": 23884710.0}, {"date": "2020-01-28", "close": 52.27, "volume": 14904850.0}, {"date": "2020-01-29", "close": 52.4, "volume": 12602520.0}, {"date": "2020-01-30", "close": 51.61, "volume": 19836840.0}, {"date": "2020-01-31", "close": 50.59, "volume": 27081250.0}, {"date": "2020-02-03", "close": 51.06, "volume": 14035340.0}, {"date": "2020-02-04", "close": 52.44, "volume": 18813770.0}, {"date": "2020-02-05", "close": 52.75, "volume": 14045530.0}, {"date": "2020-02-06", "close": 52.73, "volume": 12718070.0}, {"date": "2020-02-07", "close": 52.03, "volume": 11379940.0}, {"date": "2020-02-10", "close": 52.3, "volume": 9696884.0}, {"date": "2020-02-11", "close": 52.98, "volume": 15147820.0}, {"date": "2020-02-12", "close": 53.65, "volume": 9934087.0}, {"date": "2020-02-13", "close": 52.95, "volume": 12313510.0}, {"date": "2020-02-14", "close": 52.97, "volume": 8403970.0}, {"date": "2020-02-18", "close": 52.62, "volume": 9823843.0}, {"date": "2020-02-19", "close": 53.03, "volume": 7475750.0}, {"date": "2020-02-20", "close": 52.2, "volume": 14421760.0}, {"date": "2020-02-21", "close": 51.91, "volume": 11427080.0}, {"date": "2020-02-24", "close": 49.96, "volume": 23906290.0}, {"date": "2020-02-25", "close": 49.59, "volume": 33199520.0}, {"date": "2020-02-26", "close": 49.93, "volume": 43384790.0}, {"date": "2020-02-27", "close": 48.74, "volume": 42319880.0}, {"date": "2020-02-28", "close": 48.71, "volume": 68788110.0}, {"date": "2020-03-02", "close": 49.6, "volume": 52749180.0}, {"date": "2020-03-03", "close": 49.34, "volume": 49443910.0}, {"date": "2020-03-04", "close": 50.11, "volume": 24211820.0}, {"date": "2020-03-05", "close": 49.08, "volume": 23099310.0}, {"date": "2020-03-06", "close": 48.12, "volume": 35866130.0}, {"date": "2020-03-09", "close": 44.77, "volume": 50446110.0}, {"date": "2020-03-10", "close": 47.07, "volume": 53001580.0}, {"date": "2020-03-11", "close": 44.9, "volume": 41651150.0}, {"date": "2020-03-12", "close": 40.24, "volume": 54433290.0}, {"date": "2020-03-13", "close": 43.08, "volume": 35203950.0}, {"date": "2020-03-16", "close": 37.62, "volume": 39824900.0}, {"date": "2020-03-17", "close": 40.28, "volume": 39323710.0}, {"date": "2020-03-18", "close": 36.77, "volume": 27464120.0}, {"date": "2020-03-19", "close": 36.87, "volume": 50295980.0}, {"date": "2020-03-20", "close": 37.18, "volume": 59659210.0}, {"date": "2020-03-23", "close": 36.22, "volume": 39809730.0}, {"date": "2020-03-24", "close": 38.84, "volume": 39286440.0}, {"date": "2020-03-25", "close": 40.21, "volume": 38801970.0}, {"date": "2020-03-26", "close": 41.99, "volume": 29468110.0}, {"date": "2020-03-27", "close": 39.59, "volume": 26220410.0}, {"date": "2020-03-30", "close": 40.28, "volume": 26393280.0}, {"date": "2020-03-31", "close": 40.47, "volume": 29842460.0}, {"date": "2020-04-01", "close": 38.83, "volume": 27348650.0}, {"date": "2020-04-02", "close": 40.12, "volume": 16874740.0}, {"date": "2020-04-03", "close": 39.41, "volume": 20604420.0}, {"date": "2020-04-06", "close": 41.39, "volume": 19127480.0}, {"date": "2020-04-07", "close": 41.66, "volume": 16824460.0}, {"date": "2020-04-08", "close": 42.18, "volume": 21606950.0}, {"date": "2020-04-09", "close": 42.07, "volume": 33592630.0}, {"date": "2020-04-13", "close": 42.06, "volume": 23078180.0}, {"date": "2020-04-14", "close": 43.02, "volume": 71917870.0}, {"date": "2020-04-15", "close": 42.0, "volume": 22678540.0}, {"date": "2020-04-16", "close": 42.24, "volume": 38655570.0}, {"date": "2020-04-17", "close": 43.13, "volume": 24729860.0}, {"date": "2020-04-20", "close": 42.62, "volume": 17716460.0}, {"date": "2020-04-21", "close": 41.44, "volume": 21373650.0}, {"date": "2020-04-22", "close": 42.54, "volume": 14855230.0}, {"date": "2020-04-23", "close": 42.45, "volume": 14686630.0}, {"date": "2020-04-24", "close": 42.39, "volume": 13624400.0}, {"date": "2020-04-27", "close": 43.26, "volume": 16629980.0}, {"date": "2020-04-28", "close": 43.36, "volume": 16119550.0}, {"date": "2020-04-29", "close": 44.55, "volume": 10664710.0}, {"date": "2020-04-30", "close": 43.66, "volume": 22585070.0}, {"date": "2020-05-01", "close": 42.18, "volume": 21093110.0}, {"date": "2020-05-04", "close": 42.66, "volume": 20601820.0}, {"date": "2020-05-05", "close": 42.86, "volume": 12750020.0}, {"date": "2020-05-06", "close": 42.73, "volume": 9642108.0}, {"date": "2020-05-07", "close": 43.11, "volume": 12089740.0}, {"date": "2020-05-08", "close": 43.96, "volume": 16103520.0}, {"date": "2020-05-11", "close": 43.68, "volume": 12544000.0}, {"date": "2020-05-12", "close": 43.54, "volume": 14967200.0}, {"date": "2020-05-13", "close": 43.41, "volume": 16605970.0}, {"date": "2020-05-14", "close": 43.59, "volume": 29416630.0}, {"date": "2020-05-15", "close": 43.02, "volume": 23652530.0}, {"date": "2020-05-18", "close": 44.61, "volume": 16703430.0}, {"date": "2020-05-19", "close": 44.26, "volume": 12146760.0}, {"date": "2020-05-20", "close": 44.83, "volume": 11334030.0}, {"date": "2020-05-21", "close": 44.42, "volume": 21019840.0}, {"date": "2020-05-22", "close": 43.53, "volume": 11447070.0}, {"date": "2020-05-26", "close": 44.54, "volume": 13520280.0}, {"date": "2020-05-27", "close": 44.65, "volume": 12710260.0}, {"date": "2020-05-28", "close": 44.38, "volume": 12023570.0}, {"date": "2020-05-29", "close": 45.04, "volume": 19268230.0}, {"date": "2020-06-01", "close": 46.08, "volume": 13794050.0}, {"date": "2020-06-02", "close": 47.2, "volume": 12226500.0}, {"date": "2020-06-03", "close": 48.25, "volume": 13387660.0}, {"date": "2020-06-04", "close": 47.6, "volume": 12271410.0}, {"date": "2020-06-05", "close": 48.84, "volume": 16857480.0}, {"date": "2020-06-08", "close": 49.26, "volume": 14082840.0}, {"date": "2020-06-09", "close": 48.89, "volume": 15592410.0}, {"date": "2020-06-10", "close": 49.23, "volume": 40681810.0}, {"date": "2020-06-11", "close": 46.62, "volume": 23545710.0}, {"date": "2020-06-12", "close": 47.68, "volume": 22177050.0}, {"date": "2020-06-15", "close": 46.79, "volume": 15965810.0}, {"date": "2020-06-16", "close": 47.1, "volume": 25653030.0}, {"date": "2020-06-17", "close": 47.54, "volume": 18088620.0}, {"date": "2020-06-18", "close": 47.56, "volume": 8970036.0}, {"date": "2020-06-19", "close": 47.59, "volume": 19001730.0}, {"date": "2020-06-22", "close": 48.17, "volume": 14213170.0}, {"date": "2020-06-23", "close": 48.58, "volume": 11421000.0}, {"date": "2020-06-24", "close": 47.95, "volume": 14589090.0}, {"date": "2020-06-25", "close": 48.15, "volume": 11237050.0}, {"date": "2020-06-26", "close": 47.62, "volume": 13804740.0}, {"date": "2020-06-29", "close": 47.84, "volume": 10587040.0}, {"date": "2020-06-30", "close": 47.6, "volume": 35392810.0}, {"date": "2020-07-01", "close": 48.22, "volume": 19091190.0}, {"date": "2020-07-02", "close": 49.31, "volume": 11939650.0}, {"date": "2020-07-06", "close": 51.4, "volume": 11195530.0}, {"date": "2020-07-07", "close": 50.53, "volume": 8617924.0}, {"date": "2020-07-08", "close": 51.78, "volume": 10307000.0}, {"date": "2020-07-09", "close": 51.74, "volume": 14527420.0}, {"date": "2020-07-10", "close": 51.46, "volume": 9805080.0}, {"date": "2020-07-13", "close": 51.19, "volume": 15173040.0}, {"date": "2020-07-14", "close": 51.26, "volume": 12290740.0}, {"date": "2020-07-15", "close": 51.42, "volume": 12831800.0}, {"date": "2020-07-16", "close": 50.71, "volume": 8877438.0}, {"date": "2020-07-17", "close": 50.97, "volume": 8458795.0}, {"date": "2020-07-20", "close": 51.66, "volume": 5657384.0}, {"date": "2020-07-21", "close": 52.16, "volume": 11760140.0}, {"date": "2020-07-22", "close": 51.96, "volume": 9986102.0}, {"date": "2020-07-23", "close": 51.56, "volume": 9265443.0}, {"date": "2020-07-24", "close": 51.49, "volume": 8919323.0}, {"date": "2020-07-27", "close": 52.27, "volume": 9978483.0}, {"date": "2020-07-28", "close": 51.79, "volume": 8809247.0}, {"date": "2020-07-29", "close": 52.66, "volume": 12395090.0}, {"date": "2020-07-30", "close": 52.04, "volume": 9017639.0}, {"date": "2020-07-31", "close": 51.71, "volume": 15724630.0}, {"date": "2020-08-03", "close": 52.09, "volume": 10399490.0}, {"date": "2020-08-04", "close": 52.7, "volume": 13229150.0}, {"date": "2020-08-05", "close": 53.36, "volume": 7369248.0}, {"date": "2020-08-06", "close": 53.51, "volume": 6552426.0}, {"date": "2020-08-07", "close": 52.5, "volume": 8017278.0}, {"date": "2020-08-10", "close": 52.65, "volume": 11232010.0}, {"date": "2020-08-11", "close": 52.48, "volume": 8277545.0}, {"date": "2020-08-12", "close": 53.13, "volume": 11720760.0}, {"date": "2020-08-13", "close": 52.95, "volume": 5825208.0}, {"date": "2020-08-14", "close": 52.91, "volume": 7796463.0}, {"date": "2020-08-17", "close": 53.51, "volume": 7878429.0}, {"date": "2020-08-18", "close": 53.51, "volume": 12395720.0}, {"date": "2020-08-19", "close": 52.87, "volume": 10950360.0}, {"date": "2020-08-20", "close": 52.64, "volume": 8319949.0}, {"date": "2020-08-21", "close": 52.89, "volume": 7239284.0}, {"date": "2020-08-24", "close": 53.51, "volume": 9810749.0}, {"date": "2020-08-25", "close": 54.08, "volume": 13179970.0}, {"date": "2020-08-26", "close": 54.17, "volume": 10617740.0}, {"date": "2020-08-27", "close": 53.74, "volume": 9176018.0}, {"date": "2020-08-28", "close": 54.44, "volume": 10399990.0}, {"date": "2020-08-31", "close": 53.3, "volume": 13934700.0}, {"date": "2020-09-01", "close": 54.23, "volume": 15796770.0}, {"date": "2020-09-02", "close": 54.06, "volume": 20903090.0}, {"date": "2020-09-03", "close": 53.08, "volume": 14704080.0}, {"date": "2020-09-04", "close": 53.11, "volume": 14228750.0}, {"date": "2020-09-08", "close": 52.23, "volume": 14090880.0}, {"date": "2020-09-09", "close": 52.91, "volume": 13354980.0}, {"date": "2020-09-10", "close": 52.12, "volume": 12825320.0}, {"date": "2020-09-11", "close": 52.59, "volume": 10778070.0}, {"date": "2020-09-14", "close": 53.47, "volume": 9214039.0}, {"date": "2020-09-15", "close": 54.03, "volume": 7407124.0}, {"date": "2020-09-16", "close": 53.92, "volume": 8113164.0}, {"date": "2020-09-17", "close": 53.76, "volume": 7486169.0}, {"date": "2020-09-18", "close": 53.31, "volume": 7297701.0}, {"date": "2020-09-21", "close": 52.87, "volume": 11742620.0}, {"date": "2020-09-22", "close": 52.43, "volume": 8477512.0}, {"date": "2020-09-23", "close": 51.56, "volume": 16558490.0}, {"date": "2020-09-24", "close": 51.36, "volume": 12281070.0}, {"date": "2020-09-25", "close": 51.35, "volume": 11526310.0}, {"date": "2020-09-28", "close": 51.97, "volume": 7858579.0}, {"date": "2020-09-29", "close": 51.99, "volume": 6596443.0}, {"date": "2020-09-30", "close": 52.8, "volume": 20702570.0}, {"date": "2020-10-01", "close": 53.3, "volume": 11458130.0}, {"date": "2020-10-02", "close": 52.65, "volume": 7253117.0}, {"date": "2020-10-05", "close": 53.35, "volume": 6084379.0}, {"date": "2020-10-06", "close": 53.43, "volume": 9405930.0}, {"date": "2020-10-07", "close": 54.02, "volume": 8270808.0}, {"date": "2020-10-08", "close": 54.44, "volume": 4867583.0}, {"date": "2020-10-09", "close": 54.86, "volume": 6467469.0}, {"date": "2020-10-12", "close": 55.26, "volume": 6013160.0}, {"date": "2020-10-13", "close": 55.01, "volume": 6294542.0}, {"date": "2020-10-14", "close": 54.67, "volume": 8262670.0}, {"date": "2020-10-15", "close": 54.24, "volume": 8764207.0}, {"date": "2020-10-16", "close": 54.47, "volume": 6997595.0}, {"date": "2020-10-19", "close": 54.36, "volume": 9862088.0}, {"date": "2020-10-20", "close": 54.98, "volume": 29364850.0}, {"date": "2020-10-21", "close": 55.19, "volume": 40663110.0}, {"date": "2020-10-22", "close": 55.13, "volume": 32072530.0}, {"date": "2020-10-23", "close": 55.42, "volume": 17449080.0}, {"date": "2020-10-26", "close": 54.72, "volume": 17959600.0}, {"date": "2020-10-27", "close": 54.96, "volume": 11950290.0}, {"date": "2020-10-28", "close": 53.64, "volume": 18002560.0}, {"date": "2020-10-29", "close": 54.11, "volume": 10696700.0}, {"date": "2020-10-30", "close": 53.47, "volume": 14455940.0}, {"date": "2020-11-02", "close": 54.2, "volume": 11552760.0}, {"date": "2020-11-03", "close": 54.48, "volume": 18705070.0}, {"date": "2020-11-04", "close": 56.11, "volume": 21707900.0}, {"date": "2020-11-05", "close": 57.08, "volume": 19979230.0}, {"date": "2020-11-06", "close": 57.33, "volume": 29105880.0}, {"date": "2020-11-09", "close": 57.79, "volume": 27904300.0}, {"date": "2020-11-10", "close": 57.15, "volume": 15631530.0}, {"date": "2020-11-11", "close": 57.48, "volume": 12125250.0}, {"date": "2020-11-12", "close": 57.06, "volume": 15836080.0}, {"date": "2020-11-13", "close": 57.85, "volume": 12477430.0}, {"date": "2020-11-16", "close": 58.6, "volume": 11209720.0}, {"date": "2020-11-17", "close": 58.54, "volume": 9881389.0}, {"date": "2020-11-18", "close": 58.39, "volume": 8584272.0}, {"date": "2020-11-19", "close": 58.51, "volume": 14124010.0}, {"date": "2020-11-20", "close": 58.8, "volume": 8105745.0}, {"date": "2020-11-23", "close": 58.99, "volume": 8461593.0}, {"date": "2020-11-24", "close": 59.82, "volume": 9681686.0}, {"date": "2020-11-25", "close": 59.53, "volume": 12378690.0}, {"date": "2020-11-27", "close": 60.1, "volume": 4188767.0}, {"date": "2020-11-30", "close": 58.62, "volume": 18886090.0}, {"date": "2020-12-01", "close": 59.76, "volume": 12791610.0}, {"date": "2020-12-02", "close": 59.87, "volume": 8991405.0}, {"date": "2020-12-03", "close": 60.48, "volume": 11115910.0}, {"date": "2020-12-04", "close": 61.11, "volume": 8421953.0}, {"date": "2020-12-07", "close": 61.07, "volume": 8323718.0}, {"date": "2020-12-08", "close": 61.09, "volume": 10209390.0}, {"date": "2020-12-09", "close": 60.64, "volume": 12641470.0}, {"date": "2020-12-10", "close": 61.4, "volume": 7442013.0}, {"date": "2020-12-11", "close": 61.01, "volume": 7407514.0}, {"date": "2020-12-14", "close": 59.99, "volume": 10079160.0}, {"date": "2020-12-15", "close": 60.65, "volume": 12538060.0}, {"date": "2020-12-16", "close": 60.88, "volume": 10846940.0}, {"date": "2020-12-17", "close": 61.34, "volume": 8144737.0}, {"date": "2020-12-18", "close": 61.14, "volume": 11228520.0}, {"date": "2020-12-21", "close": 60.33, "volume": 9938721.0}, {"date": "2020-12-22", "close": 59.9, "volume": 9486101.0}, {"date": "2020-12-23", "close": 60.49, "volume": 10385050.0}, {"date": "2020-12-24", "close": 60.32, "volume": 9684127.0}, {"date": "2020-12-28", "close": 60.5, "volume": 9463348.0}, {"date": "2020-12-29", "close": 61.29, "volume": 7964953.0}, {"date": "2020-12-30", "close": 62.1, "volume": 9905955.0}, {"date": "2020-12-31", "close": 62.04, "volume": 13455250.0}, {"date": "2021-01-04", "close": 62.54, "volume": 17413970.0}, {"date": "2021-01-05", "close": 63.89, "volume": 16305900.0}, {"date": "2021-01-06", "close": 63.42, "volume": 17275610.0}, {"date": "2021-01-07", "close": 63.92, "volume": 9154155.0}, {"date": "2021-01-08", "close": 65.54, "volume": 19814220.0}, {"date": "2021-01-11", "close": 64.67, "volume": 9410171.0}, {"date": "2021-01-12", "close": 65.27, "volume": 46710230.0}, {"date": "2021-01-13", "close": 65.4, "volume": 18340940.0}, {"date": "2021-01-14", "close": 66.01, "volume": 12452640.0}, {"date": "2021-01-15", "close": 65.13, "volume": 8815859.0}, {"date": "2021-01-19", "close": 66.07, "volume": 16378940.0}, {"date": "2021-01-20", "close": 67.23, "volume": 10374830.0}, {"date": "2021-01-21", "close": 67.46, "volume": 17494210.0}, {"date": "2021-01-22", "close": 66.85, "volume": 13826220.0}, {"date": "2021-01-25", "close": 67.34, "volume": 17046110.0}, {"date": "2021-01-26", "close": 66.86, "volume": 8117791.0}, {"date": "2021-01-27", "close": 65.07, "volume": 12645350.0}, {"date": "2021-01-28", "close": 65.53, "volume": 9240979.0}, {"date": "2021-01-29", "close": 63.83, "volume": 21854420.0}, {"date": "2021-02-01", "close": 65.62, "volume": 16554780.0}, {"date": "2021-02-02", "close": 66.53, "volume": 8273021.0}, {"date": "2021-02-03", "close": 66.87, "volume": 8718704.0}, {"date": "2021-02-04", "close": 66.88, "volume": 16071030.0}, {"date": "2021-02-05", "close": 67.39, "volume": 6522095.0}, {"date": "2021-02-08", "close": 67.58, "volume": 7104215.0}, {"date": "2021-02-09", "close": 68.24, "volume": 5082196.0}, {"date": "2021-02-10", "close": 68.48, "volume": 7431512.0}, {"date": "2021-02-11", "close": 69.17, "volume": 9896403.0}, {"date": "2021-02-12", "close": 69.27, "volume": 5292896.0}, {"date": "2021-02-16", "close": 69.46, "volume": 6599666.0}, {"date": "2021-02-17", "close": 69.45, "volume": 10500990.0}, {"date": "2021-02-18", "close": 68.59, "volume": 8124123.0}, {"date": "2021-02-19", "close": 69.05, "volume": 6761444.0}, {"date": "2021-02-22", "close": 67.08, "volume": 15085450.0}, {"date": "2021-02-23", "close": 67.42, "volume": 12039840.0}, {"date": "2021-02-24", "close": 67.01, "volume": 11104030.0}, {"date": "2021-02-25", "close": 65.56, "volume": 18574890.0}, {"date": "2021-02-26", "close": 64.73, "volume": 21553170.0}, {"date": "2021-03-01", "close": 66.44, "volume": 10935880.0}, {"date": "2021-03-02", "close": 65.78, "volume": 11890430.0}, {"date": "2021-03-03", "close": 65.68, "volume": 14066620.0}, {"date": "2021-03-04", "close": 64.24, "volume": 19443110.0}, {"date": "2021-03-05", "close": 64.84, "volume": 36222550.0}, {"date": "2021-03-08", "close": 63.18, "volume": 13326290.0}, {"date": "2021-03-09", "close": 64.43, "volume": 13426890.0}, {"date": "2021-03-10", "close": 64.25, "volume": 12224750.0}, {"date": "2021-03-11", "close": 66.21, "volume": 11284640.0}, {"date": "2021-03-12", "close": 65.07, "volume": 10825770.0}, {"date": "2021-03-15", "close": 65.24, "volume": 7340867.0}, {"date": "2021-03-16", "close": 65.56, "volume": 11746540.0}, {"date": "2021-03-17", "close": 65.58, "volume": 12020890.0}, {"date": "2021-03-18", "close": 64.49, "volume": 9536678.0}, {"date": "2021-03-19", "close": 65.16, "volume": 12445710.0}, {"date": "2021-03-22", "close": 65.04, "volume": 7609807.0}, {"date": "2021-03-23", "close": 63.84, "volume": 8836757.0}, {"date": "2021-03-24", "close": 62.41, "volume": 17763500.0}, {"date": "2021-03-25", "close": 62.71, "volume": 27291290.0}, {"date": "2021-03-26", "close": 64.24, "volume": 17456080.0}, {"date": "2021-03-29", "close": 63.83, "volume": 11887870.0}, {"date": "2021-03-30", "close": 64.07, "volume": 16389280.0}, {"date": "2021-03-31", "close": 64.36, "volume": 14865940.0}, {"date": "2021-04-01", "close": 65.07, "volume": 20327960.0}, {"date": "2021-04-05", "close": 65.25, "volume": 8061398.0}, {"date": "2021-04-06", "close": 65.6, "volume": 9375398.0}, {"date": "2021-04-07", "close": 64.72, "volume": 8050204.0}, {"date": "2021-04-08", "close": 65.3, "volume": 7486212.0}, {"date": "2021-04-09", "close": 64.75, "volume": 9858493.0}, {"date": "2021-04-12", "close": 64.35, "volume": 7933153.0}, {"date": "2021-04-13", "close": 64.59, "volume": 7555384.0}, {"date": "2021-04-14", "close": 64.95, "volume": 10491660.0}, {"date": "2021-04-15", "close": 65.51, "volume": 7024564.0}, {"date": "2021-04-16", "close": 65.69, "volume": 8243433.0}, {"date": "2021-04-19", "close": 65.51, "volume": 12724350.0}, {"date": "2021-04-20", "close": 65.03, "volume": 14518790.0}, {"date": "2021-04-21", "close": 65.48, "volume": 6716940.0}, {"date": "2021-04-22", "close": 65.22, "volume": 9543866.0}, {"date": "2021-04-23", "close": 66.13, "volume": 7648260.0}, {"date": "2021-04-26", "close": 66.25, "volume": 7266013.0}, {"date": "2021-04-27", "close": 66.27, "volume": 8437540.0}, {"date": "2021-04-28", "close": 66.75, "volume": 7263004.0}, {"date": "2021-04-29", "close": 66.58, "volume": 6384744.0}, {"date": "2021-04-30", "close": 65.47, "volume": 11882930.0}, {"date": "2021-05-03", "close": 65.47, "volume": 8251352.0}, {"date": "2021-05-04", "close": 64.73, "volume": 8029317.0}, {"date": "2021-05-05", "close": 65.03, "volume": 8576887.0}, {"date": "2021-05-06", "close": 65.65, "volume": 7306997.0}, {"date": "2021-05-07", "close": 66.38, "volume": 7400249.0}, {"date": "2021-05-10", "close": 65.22, "volume": 11257450.0}, {"date": "2021-05-11", "close": 64.99, "volume": 7587405.0}, {"date": "2021-05-12", "close": 63.19, "volume": 11371790.0}, {"date": "2021-05-13", "close": 63.17, "volume": 10868960.0}, {"date": "2021-05-14", "close": 64.2, "volume": 9890811.0}, {"date": "2021-05-17", "close": 64.11, "volume": 6053405.0}, {"date": "2021-05-18", "close": 64.99, "volume": 5329239.0}, {"date": "2021-05-19", "close": 64.8, "volume": 11155590.0}, {"date": "2021-05-20", "close": 65.17, "volume": 5957604.0}, {"date": "2021-05-21", "close": 64.48, "volume": 6345226.0}, {"date": "2021-05-24", "close": 65.04, "volume": 5377257.0}, {"date": "2021-05-25", "close": 65.67, "volume": 6991605.0}, {"date": "2021-05-26", "close": 66.2, "volume": 6741442.0}, {"date": "2021-05-27", "close": 66.24, "volume": 9310595.0}, {"date": "2021-05-28", "close": 66.65, "volume": 9569833.0}, {"date": "2021-06-01", "close": 68.0, "volume": 9584208.0}, {"date": "2021-06-02", "close": 68.14, "volume": 5646865.0}, {"date": "2021-06-03", "close": 67.38, "volume": 5166249.0}, {"date": "2021-06-04", "close": 68.04, "volume": 8279688.0}, {"date": "2021-06-07", "close": 67.74, "volume": 5308708.0}, {"date": "2021-06-08", "close": 67.4, "volume": 6844325.0}, {"date": "2021-06-09", "close": 67.23, "volume": 7150115.0}, {"date": "2021-06-10", "close": 67.31, "volume": 8145984.0}, {"date": "2021-06-11", "close": 67.08, "volume": 4338873.0}, {"date": "2021-06-14", "close": 67.32, "volume": 8018085.0}, {"date": "2021-06-15", "close": 66.86, "volume": 8190818.0}, {"date": "2021-06-16", "close": 65.94, "volume": 11125230.0}, {"date": "2021-06-17", "close": 66.36, "volume": 8381691.0}, {"date": "2021-06-18", "close": 65.82, "volume": 12124170.0}, {"date": "2021-06-21", "close": 66.17, "volume": 9682755.0}, {"date": "2021-06-22", "close": 65.92, "volume": 5296706.0}, {"date": "2021-06-23", "close": 66.31, "volume": 6127705.0}, {"date": "2021-06-24", "close": 66.89, "volume": 7899258.0}, {"date": "2021-06-25", "close": 67.37, "volume": 9142686.0}, {"date": "2021-06-28", "close": 67.48, "volume": 8560667.0}, {"date": "2021-06-29", "close": 67.46, "volume": 5432780.0}, {"date": "2021-06-30", "close": 66.99, "volume": 9768576.0}, {"date": "2021-07-01", "close": 66.67, "volume": 7807020.0}, {"date": "2021-07-02", "close": 66.68, "volume": 6448232.0}, {"date": "2021-07-06", "close": 65.52, "volume": 6303015.0}, {"date": "2021-07-07", "close": 65.57, "volume": 6158094.0}, {"date": "2021-07-08", "close": 64.29, "volume": 10570710.0}, {"date": "2021-07-09", "close": 65.3, "volume": 13486740.0}, {"date": "2021-07-12", "close": 65.42, "volume": 11126660.0}, {"date": "2021-07-13", "close": 65.42, "volume": 8134627.0}, {"date": "2021-07-14", "close": 65.71, "volume": 9658041.0}, {"date": "2021-07-15", "close": 65.88, "volume": 6240767.0}, {"date": "2021-07-16", "close": 65.37, "volume": 7345279.0}, {"date": "2021-07-19", "close": 64.35, "volume": 10685420.0}, {"date": "2021-07-20", "close": 64.55, "volume": 17931820.0}, {"date": "2021-07-21", "close": 64.98, "volume": 7512825.0}, {"date": "2021-07-22", "close": 65.11, "volume": 6022298.0}, {"date": "2021-07-23", "close": 64.23, "volume": 7167358.0}, {"date": "2021-07-26", "close": 63.16, "volume": 13256490.0}, {"date": "2021-07-27", "close": 61.94, "volume": 22417900.0}, {"date": "2021-07-28", "close": 63.5, "volume": 19015060.0}, {"date": "2021-07-29", "close": 63.77, "volume": 13168330.0}, {"date": "2021-07-30", "close": 63.21, "volume": 18856980.0}, {"date": "2021-08-02", "close": 63.63, "volume": 7577567.0}, {"date": "2021-08-03", "close": 63.91, "volume": 6194250.0}, {"date": "2021-08-04", "close": 64.17, "volume": 7003541.0}, {"date": "2021-08-05", "close": 64.07, "volume": 5735873.0}, {"date": "2021-08-06", "close": 63.55, "volume": 8748673.0}, {"date": "2021-08-09", "close": 63.69, "volume": 7499947.0}, {"date": "2021-08-10", "close": 63.78, "volume": 6651181.0}, {"date": "2021-08-11", "close": 63.9, "volume": 10941310.0}, {"date": "2021-08-12", "close": 63.39, "volume": 10845710.0}, {"date": "2021-08-13", "close": 63.22, "volume": 6424093.0}, {"date": "2021-08-16", "close": 62.68, "volume": 12687000.0}, {"date": "2021-08-17", "close": 61.56, "volume": 12787820.0}, {"date": "2021-08-18", "close": 61.61, "volume": 12243870.0}, {"date": "2021-08-19", "close": 60.62, "volume": 11742930.0}, {"date": "2021-08-20", "close": 60.55, "volume": 9203508.0}, {"date": "2021-08-23", "close": 61.48, "volume": 7003571.0}, {"date": "2021-08-24", "close": 62.78, "volume": 10701480.0}, {"date": "2021-08-25", "close": 62.92, "volume": 9065133.0}, {"date": "2021-08-26", "close": 62.31, "volume": 7447508.0}, {"date": "2021-08-27", "close": 63.13, "volume": 10151050.0}, {"date": "2021-08-30", "close": 63.24, "volume": 5632814.0}, {"date": "2021-08-31", "close": 64.09, "volume": 10224750.0}, {"date": "2021-09-01", "close": 64.94, "volume": 9174234.0}, {"date": "2021-09-02", "close": 64.6, "volume": 9374244.0}, {"date": "2021-09-03", "close": 64.93, "volume": 6469979.0}, {"date": "2021-09-07", "close": 65.3, "volume": 8437914.0}, {"date": "2021-09-08", "close": 64.28, "volume": 10225020.0}, {"date": "2021-09-09", "close": 64.21, "volume": 11593270.0}, {"date": "2021-09-10", "close": 64.19, "volume": 7840678.0}, {"date": "2021-09-13", "close": 64.39, "volume": 13929120.0}, {"date": "2021-09-14", "close": 63.92, "volume": 12927520.0}, {"date": "2021-09-15", "close": 63.95, "volume": 8916851.0}, {"date": "2021-09-16", "close": 63.24, "volume": 11830260.0}, {"date": "2021-09-17", "close": 62.97, "volume": 12915250.0}, {"date": "2021-09-20", "close": 61.33, "volume": 15844990.0}, {"date": "2021-09-21", "close": 61.73, "volume": 13074310.0}, {"date": "2021-09-22", "close": 62.55, "volume": 14831100.0}, {"date": "2021-09-23", "close": 63.01, "volume": 13356800.0}, {"date": "2021-09-24", "close": 62.29, "volume": 11633300.0}, {"date": "2021-09-27", "close": 62.69, "volume": 7088217.0}, {"date": "2021-09-28", "close": 61.85, "volume": 11831410.0}, {"date": "2021-09-29", "close": 61.27, "volume": 7353042.0}, {"date": "2021-09-30", "close": 61.76, "volume": 9830832.0}, {"date": "2021-10-01", "close": 61.78, "volume": 10035750.0}, {"date": "2021-10-04", "close": 60.88, "volume": 13522860.0}, {"date": "2021-10-05", "close": 61.32, "volume": 9890355.0}, {"date": "2021-10-06", "close": 60.98, "volume": 15059460.0}, {"date": "2021-10-07", "close": 62.18, "volume": 6886994.0}, {"date": "2021-10-08", "close": 62.32, "volume": 9871760.0}, {"date": "2021-10-11", "close": 62.23, "volume": 7939382.0}, {"date": "2021-10-12", "close": 61.88, "volume": 9487407.0}, {"date": "2021-10-13", "close": 62.76, "volume": 9622651.0}, {"date": "2021-10-14", "close": 62.95, "volume": 8180496.0}, {"date": "2021-10-15", "close": 63.74, "volume": 9960016.0}, {"date": "2021-10-18", "close": 63.58, "volume": 9842904.0}, {"date": "2021-10-19", "close": 64.38, "volume": 9850522.0}, {"date": "2021-10-20", "close": 64.35, "volume": 10446540.0}, {"date": "2021-10-21", "close": 63.8, "volume": 19834460.0}, {"date": "2021-10-22", "close": 63.66, "volume": 21719490.0}, {"date": "2021-10-25", "close": 64.02, "volume": 18486490.0}, {"date": "2021-10-26", "close": 63.65, "volume": 30801520.0}, {"date": "2021-10-27", "close": 63.19, "volume": 16523220.0}, {"date": "2021-10-28", "close": 63.24, "volume": 16116750.0}, {"date": "2021-10-29", "close": 62.43, "volume": 20516820.0}, {"date": "2021-11-01", "close": 62.93, "volume": 10008720.0}, {"date": "2021-11-02", "close": 62.37, "volume": 6397197.0}, {"date": "2021-11-03", "close": 62.69, "volume": 10048350.0}, {"date": "2021-11-04", "close": 62.57, "volume": 7633564.0}, {"date": "2021-11-05", "close": 62.54, "volume": 9031054.0}, {"date": "2021-11-08", "close": 63.11, "volume": 6044496.0}, {"date": "2021-11-09", "close": 62.88, "volume": 10498810.0}, {"date": "2021-11-10", "close": 62.64, "volume": 9864568.0}, {"date": "2021-11-11", "close": 63.64, "volume": 8243138.0}, {"date": "2021-11-12", "close": 63.83, "volume": 9693913.0}, {"date": "2021-11-15", "close": 63.65, "volume": 10626200.0}, {"date": "2021-11-16", "close": 63.65, "volume": 10370580.0}, {"date": "2021-11-17", "close": 63.31, "volume": 12708590.0}, {"date": "2021-11-18", "close": 62.63, "volume": 9674676.0}, {"date": "2021-11-19", "close": 62.54, "volume": 9704339.0}, {"date": "2021-11-22", "close": 62.01, "volume": 9701213.0}, {"date": "2021-11-23", "close": 61.99, "volume": 12800020.0}, {"date": "2021-11-24", "close": 61.89, "volume": 9677847.0}, {"date": "2021-11-26", "close": 59.91, "volume": 10559940.0}, {"date": "2021-11-29", "close": 60.1, "volume": 18553000.0}, {"date": "2021-11-30", "close": 60.12, "volume": 18726240.0}, {"date": "2021-12-01", "close": 60.25, "volume": 18480080.0}, {"date": "2021-12-02", "close": 60.98, "volume": 19513890.0}, {"date": "2021-12-03", "close": 60.21, "volume": 19142310.0}, {"date": "2021-12-06", "close": 60.68, "volume": 15232460.0}, {"date": "2021-12-07", "close": 61.6, "volume": 12869530.0}, {"date": "2021-12-08", "close": 61.9, "volume": 16787280.0}, {"date": "2021-12-09", "close": 61.52, "volume": 13128230.0}, {"date": "2021-12-10", "close": 61.62, "volume": 10928960.0}, {"date": "2021-12-13", "close": 59.3, "volume": 15173920.0}, {"date": "2021-12-14", "close": 59.17, "volume": 23744760.0}, {"date": "2021-12-15", "close": 59.03, "volume": 27388200.0}, {"date": "2021-12-16", "close": 59.11, "volume": 23958590.0}, {"date": "2021-12-17", "close": 58.75, "volume": 21189130.0}, {"date": "2021-12-20", "close": 57.97, "volume": 23920120.0}, {"date": "2021-12-21", "close": 58.93, "volume": 13247720.0}, {"date": "2021-12-22", "close": 59.27, "volume": 13334810.0}, {"date": "2021-12-23", "close": 59.55, "volume": 10369950.0}, {"date": "2021-12-27", "close": 59.86, "volume": 11119630.0}, {"date": "2021-12-28", "close": 59.64, "volume": 9105583.0}, {"date": "2021-12-29", "close": 59.42, "volume": 12123590.0}, {"date": "2021-12-30", "close": 60.04, "volume": 12793960.0}, {"date": "2021-12-31", "close": 59.86, "volume": 14086650.0}, {"date": "2022-01-03", "close": 60.21, "volume": 13395420.0}, {"date": "2022-01-04", "close": 59.98, "volume": 9886845.0}, {"date": "2022-01-05", "close": 59.08, "volume": 15392290.0}, {"date": "2022-01-06", "close": 59.3, "volume": 14215870.0}, {"date": "2022-01-07", "close": 59.83, "volume": 17405650.0}, {"date": "2022-01-10", "close": 59.78, "volume": 15390550.0}, {"date": "2022-01-11", "close": 61.06, "volume": 12971840.0}, {"date": "2022-01-12", "close": 62.07, "volume": 25584750.0}, {"date": "2022-01-13", "close": 61.19, "volume": 11212240.0}, {"date": "2022-01-14", "close": 61.18, "volume": 10986950.0}, {"date": "2022-01-18", "close": 60.15, "volume": 15249380.0}, {"date": "2022-01-19", "close": 60.43, "volume": 13082850.0}, {"date": "2022-01-20", "close": 60.71, "volume": 16839270.0}, {"date": "2022-01-21", "close": 59.79, "volume": 20787730.0}, {"date": "2022-01-24", "close": 58.93, "volume": 59318680.0}, {"date": "2022-01-25", "close": 58.79, "volume": 25485670.0}, {"date": "2022-01-26", "close": 58.1, "volume": 16415920.0}, {"date": "2022-01-27", "close": 57.44, "volume": 17824560.0}, {"date": "2022-01-28", "close": 57.8, "volume": 25628270.0}, {"date": "2022-01-31", "close": 59.58, "volume": 29890760.0}, {"date": "2022-02-01", "close": 59.92, "volume": 14507520.0}, {"date": "2022-02-02", "close": 59.86, "volume": 12356280.0}, {"date": "2022-02-03", "close": 59.22, "volume": 10446210.0}, {"date": "2022-02-04", "close": 59.4, "volume": 16222690.0}, {"date": "2022-02-07", "close": 59.35, "volume": 21484850.0}, {"date": "2022-02-08", "close": 59.86, "volume": 10810250.0}, {"date": "2022-02-09", "close": 60.78, "volume": 11692630.0}, {"date": "2022-02-10", "close": 60.35, "volume": 13181950.0}, {"date": "2022-02-11", "close": 59.43, "volume": 16662280.0}, {"date": "2022-02-14", "close": 59.0, "volume": 15509590.0}, {"date": "2022-02-15", "close": 60.22, "volume": 12174150.0}, {"date": "2022-02-16", "close": 60.73, "volume": 15804690.0}, {"date": "2022-02-17", "close": 60.01, "volume": 11041010.0}, {"date": "2022-02-18", "close": 59.5, "volume": 13074040.0}, {"date": "2022-02-22", "close": 58.64, "volume": 14119740.0}, {"date": "2022-02-23", "close": 58.05, "volume": 16452760.0}, {"date": "2022-02-24", "close": 56.9, "volume": 33019050.0}, {"date": "2022-02-25", "close": 57.93, "volume": 22190140.0}, {"date": "2022-02-28", "close": 57.23, "volume": 26740460.0}, {"date": "2022-03-01", "close": 56.41, "volume": 20974690.0}, {"date": "2022-03-02", "close": 56.61, "volume": 17464520.0}, {"date": "2022-03-03", "close": 55.93, "volume": 16534390.0}, {"date": "2022-03-04", "close": 54.82, "volume": 19446500.0}, {"date": "2022-03-07", "close": 52.76, "volume": 27518010.0}, {"date": "2022-03-08", "close": 52.96, "volume": 27928020.0}, {"date": "2022-03-09", "close": 54.48, "volume": 14686580.0}, {"date": "2022-03-10", "close": 53.53, "volume": 17959990.0}, {"date": "2022-03-11", "close": 52.47, "volume": 17760270.0}, {"date": "2022-03-14", "close": 51.27, "volume": 24509540.0}, {"date": "2022-03-15", "close": 51.41, "volume": 32510650.0}, {"date": "2022-03-16", "close": 55.26, "volume": 24047260.0}, {"date": "2022-03-17", "close": 55.02, "volume": 21228280.0}, {"date": "2022-03-18", "close": 55.76, "volume": 28178180.0}, {"date": "2022-03-21", "close": 54.98, "volume": 18995090.0}, {"date": "2022-03-22", "close": 55.9, "volume": 24433680.0}, {"date": "2022-03-23", "close": 55.52, "volume": 20377820.0}, {"date": "2022-03-24", "close": 55.89, "volume": 17793940.0}, {"date": "2022-03-25", "close": 55.42, "volume": 19089180.0}, {"date": "2022-03-28", "close": 55.62, "volume": 15936030.0}, {"date": "2022-03-29", "close": 56.56, "volume": 18211150.0}, {"date": "2022-03-30", "close": 56.4, "volume": 23519500.0}, {"date": "2022-03-31", "close": 55.55, "volume": 26796860.0}, {"date": "2022-04-01", "close": 56.47, "volume": 20512460.0}, {"date": "2022-04-04", "close": 57.45, "volume": 16461420.0}, {"date": "2022-04-05", "close": 56.45, "volume": 21728150.0}, {"date": "2022-04-06", "close": 55.76, "volume": 16460680.0}, {"date": "2022-04-07", "close": 55.33, "volume": 18969810.0}, {"date": "2022-04-08", "close": 55.4, "volume": 11837690.0}, {"date": "2022-04-11", "close": 54.7, "volume": 26105790.0}, {"date": "2022-04-12", "close": 54.5, "volume": 24119640.0}, {"date": "2022-04-13", "close": 55.25, "volume": 11257340.0}, {"date": "2022-04-14", "close": 54.52, "volume": 14331270.0}, {"date": "2022-04-18", "close": 54.41, "volume": 19156680.0}, {"date": "2022-04-19", "close": 54.19, "volume": 11526490.0}, {"date": "2022-04-20", "close": 53.9, "volume": 11970440.0}, {"date": "2022-04-21", "close": 52.91, "volume": 17362880.0}, {"date": "2022-04-22", "close": 52.44, "volume": 21536460.0}, {"date": "2022-04-25", "close": 52.04, "volume": 29847300.0}, {"date": "2022-04-26", "close": 50.88, "volume": 21283930.0}, {"date": "2022-04-27", "close": 51.46, "volume": 28644570.0}, {"date": "2022-04-28", "close": 52.13, "volume": 21076050.0}, {"date": "2022-04-29", "close": 52.25, "volume": 21971300.0}, {"date": "2022-05-02", "close": 52.15, "volume": 26691050.0}, {"date": "2022-05-03", "close": 52.53, "volume": 22669630.0}, {"date": "2022-05-04", "close": 53.13, "volume": 36208690.0}, {"date": "2022-05-05", "close": 51.18, "volume": 23873450.0}, {"date": "2022-05-06", "close": 50.58, "volume": 26837970.0}, {"date": "2022-05-09", "close": 49.12, "volume": 35815980.0}, {"date": "2022-05-10", "close": 49.35, "volume": 28937540.0}, {"date": "2022-05-11", "close": 48.97, "volume": 34065570.0}, {"date": "2022-05-12", "close": 48.61, "volume": 27568380.0}, {"date": "2022-05-13", "close": 49.95, "volume": 15205780.0}, {"date": "2022-05-16", "close": 49.77, "volume": 13745510.0}, {"date": "2022-05-17", "close": 50.99, "volume": 12899870.0}, {"date": "2022-05-18", "close": 49.78, "volume": 13696040.0}, {"date": "2022-05-19", "close": 50.57, "volume": 19753480.0}, {"date": "2022-05-20", "close": 50.77, "volume": 14282690.0}, {"date": "2022-05-23", "close": 51.16, "volume": 11904520.0}, {"date": "2022-05-24", "close": 50.31, "volume": 13531620.0}, {"date": "2022-05-25", "close": 50.55, "volume": 18816300.0}, {"date": "2022-05-26", "close": 51.29, "volume": 18086830.0}, {"date": "2022-05-27", "close": 51.87, "volume": 10232080.0}, {"date": "2022-05-31", "close": 52.57, "volume": 27673990.0}, {"date": "2022-06-01", "close": 52.21, "volume": 13557520.0}, {"date": "2022-06-02", "close": 53.12, "volume": 14721420.0}, {"date": "2022-06-03", "close": 52.23, "volume": 13582960.0}, {"date": "2022-06-06", "close": 52.45, "volume": 13135290.0}, {"date": "2022-06-07", "close": 52.64, "volume": 11308550.0}, {"date": "2022-06-08", "close": 52.8, "volume": 14334280.0}, {"date": "2022-06-09", "close": 51.02, "volume": 15898240.0}, {"date": "2022-06-10", "close": 50.51, "volume": 27553620.0}, {"date": "2022-06-13", "close": 48.74, "volume": 26543050.0}, {"date": "2022-06-14", "close": 49.37, "volume": 23485000.0}, {"date": "2022-06-15", "close": 50.05, "volume": 20381280.0}, {"date": "2022-06-16", "close": 48.48, "volume": 23091770.0}, {"date": "2022-06-17", "close": 48.7, "volume": 17389280.0}, {"date": "2022-06-21", "close": 49.34, "volume": 18140880.0}, {"date": "2022-06-22", "close": 48.46, "volume": 12877140.0}, {"date": "2022-06-23", "close": 48.64, "volume": 14695560.0}, {"date": "2022-06-24", "close": 49.78, "volume": 14894750.0}, {"date": "2022-06-27", "close": 49.79, "volume": 11201540.0}, {"date": "2022-06-28", "close": 49.45, "volume": 13480560.0}, {"date": "2022-06-29", "close": 49.3, "volume": 15545880.0}, {"date": "2022-06-30", "close": 49.06, "volume": 28585820.0}, {"date": "2022-07-01", "close": 48.7, "volume": 18224460.0}, {"date": "2022-07-05", "close": 48.32, "volume": 24489370.0}, {"date": "2022-07-06", "close": 48.01, "volume": 12786200.0}, {"date": "2022-07-07", "close": 49.02, "volume": 10389930.0}, {"date": "2022-07-08", "close": 48.96, "volume": 14980180.0}, {"date": "2022-07-11", "close": 47.73, "volume": 12671190.0}, {"date": "2022-07-12", "close": 47.54, "volume": 13742890.0}, {"date": "2022-07-13", "close": 47.46, "volume": 16791490.0}, {"date": "2022-07-14", "close": 47.1, "volume": 21511970.0}, {"date": "2022-07-15", "close": 47.36, "volume": 12325530.0}, {"date": "2022-07-18", "close": 47.67, "volume": 12028850.0}, {"date": "2022-07-19", "close": 48.44, "volume": 12285810.0}, {"date": "2022-07-20", "close": 48.23, "volume": 11875680.0}, {"date": "2022-07-21", "close": 48.77, "volume": 12840920.0}, {"date": "2022-07-22", "close": 48.29, "volume": 9737812.0}, {"date": "2022-07-25", "close": 48.5, "volume": 9286825.0}, {"date": "2022-07-26", "close": 48.07, "volume": 9518074.0}, {"date": "2022-07-27", "close": 49.0, "volume": 12042760.0}, {"date": "2022-07-28", "close": 49.2, "volume": 8831090.0}, {"date": "2022-07-29", "close": 49.06, "volume": 17130560.0}, {"date": "2022-08-01", "close": 48.64, "volume": 12366730.0}, {"date": "2022-08-02", "close": 48.37, "volume": 9854694.0}, {"date": "2022-08-03", "close": 48.77, "volume": 10434560.0}, {"date": "2022-08-04", "close": 49.13, "volume": 10634120.0}, {"date": "2022-08-05", "close": 49.12, "volume": 7969366.0}, {"date": "2022-08-08", "close": 49.21, "volume": 9271229.0}, {"date": "2022-08-09", "close": 49.09, "volume": 9977046.0}, {"date": "2022-08-10", "close": 49.7, "volume": 13007820.0}, {"date": "2022-08-11", "close": 49.89, "volume": 8239785.0}, {"date": "2022-08-12", "close": 50.42, "volume": 8252540.0}, {"date": "2022-08-15", "close": 50.16, "volume": 8312094.0}, {"date": "2022-08-16", "close": 50.19, "volume": 7498562.0}, {"date": "2022-08-17", "close": 50.01, "volume": 12660560.0}, {"date": "2022-08-18", "close": 49.7, "volume": 6918886.0}, {"date": "2022-08-19", "close": 49.06, "volume": 8466257.0}, {"date": "2022-08-22", "close": 48.64, "volume": 9957404.0}, {"date": "2022-08-23", "close": 48.89, "volume": 7324193.0}, {"date": "2022-08-24", "close": 48.98, "volume": 10961590.0}, {"date": "2022-08-25", "close": 49.95, "volume": 9524929.0}, {"date": "2022-08-26", "close": 49.15, "volume": 11607920.0}, {"date": "2022-08-29", "close": 48.91, "volume": 11734190.0}, {"date": "2022-08-30", "close": 48.32, "volume": 13389010.0}, {"date": "2022-08-31", "close": 48.46, "volume": 13660360.0}, {"date": "2022-09-01", "close": 48.13, "volume": 20837820.0}, {"date": "2022-09-02", "close": 47.76, "volume": 9937973.0}, {"date": "2022-09-06", "close": 47.18, "volume": 14869160.0}, {"date": "2022-09-07", "close": 47.56, "volume": 14482700.0}, {"date": "2022-09-08", "close": 47.37, "volume": 12596260.0}, {"date": "2022-09-09", "close": 48.07, "volume": 10621740.0}, {"date": "2022-09-12", "close": 48.73, "volume": 12909180.0}, {"date": "2022-09-13", "close": 47.19, "volume": 11636190.0}, {"date": "2022-09-14", "close": 47.5, "volume": 14515140.0}, {"date": "2022-09-15", "close": 47.01, "volume": 15582080.0}, {"date": "2022-09-16", "close": 46.53, "volume": 20039460.0}, {"date": "2022-09-19", "close": 46.67, "volume": 16218650.0}, {"date": "2022-09-20", "close": 46.46, "volume": 12376400.0}, {"date": "2022-09-21", "close": 45.71, "volume": 15272240.0}, {"date": "2022-09-22", "close": 45.5, "volume": 17934660.0}, {"date": "2022-09-23", "close": 44.37, "volume": 22861980.0}, {"date": "2022-09-26", "close": 43.76, "volume": 21429880.0}, {"date": "2022-09-27", "close": 43.71, "volume": 48972220.0}, {"date": "2022-09-28", "close": 44.11, "volume": 20932950.0}, {"date": "2022-09-29", "close": 43.17, "volume": 19293060.0}, {"date": "2022-09-30", "close": 42.98, "volume": 24397730.0}, {"date": "2022-10-03", "close": 43.71, "volume": 19039290.0}, {"date": "2022-10-04", "close": 45.11, "volume": 15983520.0}, {"date": "2022-10-05", "close": 45.06, "volume": 14820630.0}, {"date": "2022-10-06", "close": 44.83, "volume": 13368220.0}, {"date": "2022-10-07", "close": 43.89, "volume": 11928570.0}, {"date": "2022-10-10", "close": 43.33, "volume": 12726930.0}, {"date": "2022-10-11", "close": 42.71, "volume": 19773400.0}, {"date": "2022-10-12", "close": 42.71, "volume": 13904590.0}, {"date": "2022-10-13", "close": 42.85, "volume": 24233740.0}, {"date": "2022-10-14", "close": 42.21, "volume": 18111470.0}, {"date": "2022-10-17", "close": 43.32, "volume": 14714190.0}, {"date": "2022-10-18", "close": 43.35, "volume": 15969970.0}, {"date": "2022-10-19", "close": 42.6, "volume": 12354230.0}, {"date": "2022-10-20", "close": 42.88, "volume": 14550800.0}, {"date": "2022-10-21", "close": 43.46, "volume": 13642290.0}, {"date": "2022-10-24", "close": 41.91, "volume": 31902960.0}, {"date": "2022-10-25", "close": 42.35, "volume": 21844230.0}, {"date": "2022-10-26", "close": 42.95, "volume": 18247800.0}, {"date": "2022-10-27", "close": 42.68, "volume": 16363830.0}, {"date": "2022-10-28", "close": 42.48, "volume": 14727760.0}, {"date": "2022-10-31", "close": 42.35, "volume": 24555080.0}, {"date": "2022-11-01", "close": 43.08, "volume": 29528350.0}, {"date": "2022-11-02", "close": 42.71, "volume": 19497650.0}, {"date": "2022-11-03", "close": 42.97, "volume": 24024330.0}, {"date": "2022-11-04", "close": 44.72, "volume": 20476900.0}, {"date": "2022-11-07", "close": 44.72, "volume": 15662220.0}, {"date": "2022-11-08", "close": 45.06, "volume": 16885930.0}, {"date": "2022-11-09", "close": 44.28, "volume": 14019050.0}, {"date": "2022-11-10", "close": 45.89, "volume": 14726000.0}, {"date": "2022-11-11", "close": 46.93, "volume": 16738930.0}, {"date": "2022-11-14", "close": 46.69, "volume": 19838550.0}, {"date": "2022-11-15", "close": 47.71, "volume": 18541750.0}, {"date": "2022-11-16", "close": 46.9, "volume": 22508820.0}, {"date": "2022-11-17", "close": 47.02, "volume": 16264590.0}, {"date": "2022-11-18", "close": 46.74, "volume": 12470050.0}, {"date": "2022-11-21", "close": 46.22, "volume": 16591350.0}, {"date": "2022-11-22", "close": 46.32, "volume": 12570400.0}, {"date": "2022-11-23", "close": 46.71, "volume": 8276137.0}, {"date": "2022-11-25", "close": 46.53, "volume": 5268225.0}, {"date": "2022-11-28", "close": 46.33, "volume": 20678560.0}, {"date": "2022-11-29", "close": 47.28, "volume": 11832830.0}, {"date": "2022-11-30", "close": 48.56, "volume": 26615880.0}, {"date": "2022-12-01", "close": 48.47, "volume": 25504360.0}, {"date": "2022-12-02", "close": 48.68, "volume": 12936990.0}, {"date": "2022-12-05", "close": 48.11, "volume": 11105520.0}, {"date": "2022-12-06", "close": 48.02, "volume": 10825550.0}, {"date": "2022-12-07", "close": 47.77, "volume": 13093420.0}, {"date": "2022-12-08", "close": 48.29, "volume": 18299690.0}, {"date": "2022-12-09", "close": 48.01, "volume": 11276080.0}, {"date": "2022-12-12", "close": 47.85, "volume": 13363070.0}, {"date": "2022-12-13", "close": 47.57, "volume": 15775100.0}, {"date": "2022-12-14", "close": 47.59, "volume": 14441670.0}, {"date": "2022-12-15", "close": 46.53, "volume": 21324700.0}, {"date": "2022-12-16", "close": 46.6, "volume": 15061490.0}, {"date": "2022-12-19", "close": 46.69, "volume": 13123130.0}, {"date": "2022-12-20", "close": 46.65, "volume": 16517330.0}, {"date": "2022-12-21", "close": 47.04, "volume": 10494330.0}, {"date": "2022-12-22", "close": 46.66, "volume": 11751280.0}, {"date": "2022-12-23", "close": 46.6, "volume": 10122720.0}, {"date": "2022-12-27", "close": 47.26, "volume": 11961200.0}, {"date": "2022-12-28", "close": 46.56, "volume": 13281250.0}, {"date": "2022-12-29", "close": 47.37, "volume": 14050480.0}, {"date": "2022-12-30", "close": 46.7, "volume": 14935310.0}, {"date": "2023-01-03", "close": 47.07, "volume": 13698970.0}, {"date": "2023-01-04", "close": 48.44, "volume": 16280120.0}, {"date": "2023-01-05", "close": 48.2, "volume": 8246709.0}, {"date": "2023-01-06", "close": 49.24, "volume": 15270880.0}, {"date": "2023-01-09", "close": 49.59, "volume": 13375340.0}, {"date": "2023-01-10", "close": 49.92, "volume": 12824630.0}, {"date": "2023-01-11", "close": 50.19, "volume": 90038310.0}, {"date": "2023-01-12", "close": 50.43, "volume": 40909010.0}, {"date": "2023-01-13", "close": 50.7, "volume": 11808980.0}, {"date": "2023-01-17", "close": 50.44, "volume": 19644100.0}, {"date": "2023-01-18", "close": 50.1, "volume": 28066760.0}, {"date": "2023-01-19", "close": 50.5, "volume": 25935860.0}, {"date": "2023-01-20", "close": 51.21, "volume": 17178290.0}, {"date": "2023-01-23", "close": 51.59, "volume": 14040410.0}, {"date": "2023-01-24", "close": 51.58, "volume": 10029040.0}, {"date": "2023-01-25", "close": 51.64, "volume": 14946110.0}, {"date": "2023-01-26", "close": 52.12, "volume": 11258280.0}, {"date": "2023-01-27", "close": 51.84, "volume": 11747870.0}, {"date": "2023-01-30", "close": 50.84, "volume": 11954520.0}, {"date": "2023-01-31", "close": 50.87, "volume": 13379260.0}, {"date": "2023-02-01", "close": 51.51, "volume": 15163680.0}, {"date": "2023-02-02", "close": 51.23, "volume": 14931490.0}, {"date": "2023-02-03", "close": 50.33, "volume": 12237110.0}, {"date": "2023-02-06", "close": 49.68, "volume": 8734587.0}, {"date": "2023-02-07", "close": 49.88, "volume": 23410330.0}, {"date": "2023-02-08", "close": 49.77, "volume": 13079190.0}, {"date": "2023-02-09", "close": 50.01, "volume": 10903860.0}, {"date": "2023-02-10", "close": 49.57, "volume": 12888360.0}, {"date": "2023-02-13", "close": 49.97, "volume": 7372376.0}, {"date": "2023-02-14", "close": 49.83, "volume": 11258530.0}, {"date": "2023-02-15", "close": 49.44, "volume": 10096970.0}, {"date": "2023-02-16", "close": 49.48, "volume": 9737514.0}, {"date": "2023-02-17", "close": 49.05, "volume": 6213292.0}, {"date": "2023-02-21", "close": 48.44, "volume": 9526223.0}, {"date": "2023-02-22", "close": 48.22, "volume": 10839310.0}, {"date": "2023-02-23", "close": 48.47, "volume": 12341550.0}, {"date": "2023-02-24", "close": 47.44, "volume": 21853620.0}, {"date": "2023-02-27", "close": 47.67, "volume": 16174930.0}, {"date": "2023-02-28", "close": 47.35, "volume": 24237850.0}, {"date": "2023-03-01", "close": 48.37, "volume": 14760980.0}, {"date": "2023-03-02", "close": 48.54, "volume": 8544332.0}, {"date": "2023-03-03", "close": 48.95, "volume": 8514026.0}, {"date": "2023-03-06", "close": 48.81, "volume": 7782864.0}, {"date": "2023-03-07", "close": 48.01, "volume": 11155400.0}, {"date": "2023-03-08", "close": 48.25, "volume": 8995947.0}, {"date": "2023-03-09", "close": 47.22, "volume": 11407090.0}, {"date": "2023-03-10", "close": 46.99, "volume": 16444790.0}, {"date": "2023-03-13", "close": 47.0, "volume": 19077870.0}, {"date": "2023-03-14", "close": 47.0, "volume": 10417220.0}, {"date": "2023-03-15", "close": 46.2, "volume": 24189710.0}, {"date": "2023-03-16", "close": 46.87, "volume": 18091990.0}, {"date": "2023-03-17", "close": 46.57, "volume": 20671330.0}, {"date": "2023-03-20", "close": 46.73, "volume": 9962863.0}, {"date": "2023-03-21", "close": 47.19, "volume": 6746799.0}, {"date": "2023-03-22", "close": 47.36, "volume": 16100770.0}, {"date": "2023-03-23", "close": 47.94, "volume": 16659660.0}, {"date": "2023-03-24", "close": 47.85, "volume": 8208634.0}, {"date": "2023-03-27", "close": 47.61, "volume": 10422610.0}, {"date": "2023-03-28", "close": 48.21, "volume": 10196940.0}, {"date": "2023-03-29", "close": 48.35, "volume": 8456953.0}, {"date": "2023-03-30", "close": 48.86, "volume": 11076200.0}, {"date": "2023-03-31", "close": 48.79, "volume": 13273660.0}, {"date": "2023-04-03", "close": 48.93, "volume": 10102600.0}, {"date": "2023-04-04", "close": 48.95, "volume": 8609025.0}, {"date": "2023-04-05", "close": 48.55, "volume": 9312111.0}, {"date": "2023-04-06", "close": 48.76, "volume": 7697345.0}, {"date": "2023-04-10", "close": 48.86, "volume": 6701453.0}, {"date": "2023-04-11", "close": 49.2, "volume": 9717957.0}, {"date": "2023-04-12", "close": 48.89, "volume": 12645590.0}, {"date": "2023-04-13", "close": 49.58, "volume": 6601433.0}, {"date": "2023-04-14", "close": 49.28, "volume": 8742805.0}, {"date": "2023-04-17", "close": 49.5, "volume": 13296210.0}, {"date": "2023-04-18", "close": 49.41, "volume": 9422918.0}, {"date": "2023-04-19", "close": 48.91, "volume": 7887618.0}, {"date": "2023-04-20", "close": 48.82, "volume": 8541080.0}, {"date": "2023-04-21", "close": 48.36, "volume": 8166953.0}, {"date": "2023-04-24", "close": 48.28, "volume": 9218189.0}, {"date": "2023-04-25", "close": 47.35, "volume": 10362470.0}, {"date": "2023-04-26", "close": 47.69, "volume": 9503868.0}, {"date": "2023-04-27", "close": 48.34, "volume": 6761331.0}, {"date": "2023-04-28", "close": 48.58, "volume": 9728877.0}, {"date": "2023-05-01", "close": 48.42, "volume": 7151749.0}, {"date": "2023-05-02", "close": 47.99, "volume": 9433022.0}, {"date": "2023-05-03", "close": 47.93, "volume": 7729359.0}, {"date": "2023-05-04", "close": 48.32, "volume": 8794542.0}, {"date": "2023-05-05", "close": 48.91, "volume": 5508558.0}, {"date": "2023-05-08", "close": 48.91, "volume": 7409469.0}, {"date": "2023-05-09", "close": 48.6, "volume": 8041748.0}, {"date": "2023-05-10", "close": 48.63, "volume": 13249230.0}, {"date": "2023-05-11", "close": 48.39, "volume": 8447556.0}, {"date": "2023-05-12", "close": 47.88, "volume": 9068060.0}, {"date": "2023-05-15", "close": 48.7, "volume": 9353837.0}, {"date": "2023-05-16", "close": 48.37, "volume": 6764867.0}, {"date": "2023-05-17", "close": 48.61, "volume": 9467556.0}, {"date": "2023-05-18", "close": 48.38, "volume": 10465360.0}, {"date": "2023-05-19", "close": 48.41, "volume": 8370758.0}, {"date": "2023-05-22", "close": 48.79, "volume": 8248104.0}, {"date": "2023-05-23", "close": 48.1, "volume": 10373660.0}, {"date": "2023-05-24", "close": 47.82, "volume": 13745860.0}, {"date": "2023-05-25", "close": 47.72, "volume": 12257940.0}, {"date": "2023-05-26", "close": 48.5, "volume": 8902946.0}, {"date": "2023-05-30", "close": 47.97, "volume": 11422180.0}, {"date": "2023-05-31", "close": 47.58, "volume": 14902250.0}, {"date": "2023-06-01", "close": 48.4, "volume": 11638390.0}, {"date": "2023-06-02", "close": 49.21, "volume": 14181290.0}, {"date": "2023-06-05", "close": 49.15, "volume": 12670410.0}, {"date": "2023-06-06", "close": 49.62, "volume": 9113513.0}, {"date": "2023-06-07", "close": 48.93, "volume": 10909800.0}, {"date": "2023-06-08", "close": 49.28, "volume": 8439677.0}, {"date": "2023-06-09", "close": 49.49, "volume": 12001980.0}, {"date": "2023-06-12", "close": 49.62, "volume": 9809932.0}, {"date": "2023-06-13", "close": 50.08, "volume": 9455286.0}, {"date": "2023-06-14", "close": 50.42, "volume": 11744180.0}, {"date": "2023-06-15", "close": 50.88, "volume": 11289680.0}, {"date": "2023-06-16", "close": 50.7, "volume": 14495770.0}, {"date": "2023-06-20", "close": 49.8, "volume": 11593060.0}, {"date": "2023-06-21", "close": 49.62, "volume": 8805261.0}, {"date": "2023-06-22", "close": 49.44, "volume": 6695126.0}, {"date": "2023-06-23", "close": 48.73, "volume": 7524128.0}, {"date": "2023-06-26", "close": 48.93, "volume": 12328540.0}, {"date": "2023-06-27", "close": 49.4, "volume": 6720543.0}, {"date": "2023-06-28", "close": 49.09, "volume": 11109420.0}, {"date": "2023-06-29", "close": 48.86, "volume": 7981323.0}, {"date": "2023-06-30", "close": 49.29, "volume": 10618500.0}, {"date": "2023-07-03", "close": 49.85, "volume": 5102351.0}, {"date": "2023-07-05", "close": 49.56, "volume": 6080421.0}, {"date": "2023-07-06", "close": 48.6, "volume": 7034400.0}, {"date": "2023-07-07", "close": 49.16, "volume": 7732414.0}, {"date": "2023-07-10", "close": 49.17, "volume": 6320022.0}, {"date": "2023-07-11", "close": 49.68, "volume": 8231655.0}, {"date": "2023-07-12", "close": 50.69, "volume": 10743700.0}, {"date": "2023-07-13", "close": 51.27, "volume": 11282700.0}, {"date": "2023-07-14", "close": 50.99, "volume": 5838810.0}, {"date": "2023-07-17", "close": 51.09, "volume": 5798878.0}, {"date": "2023-07-18", "close": 50.78, "volume": 5778899.0}, {"date": "2023-07-19", "close": 50.7, "volume": 11186070.0}, {"date": "2023-07-20", "close": 50.3, "volume": 48184900.0}, {"date": "2023-07-21", "close": 50.28, "volume": 11969860.0}, {"date": "2023-07-24", "close": 50.95, "volume": 13072780.0}, {"date": "2023-07-25", "close": 51.35, "volume": 12764000.0}, {"date": "2023-07-26", "close": 51.61, "volume": 15129110.0}, {"date": "2023-07-27", "close": 50.97, "volume": 10113420.0}, {"date": "2023-07-28", "close": 52.17, "volume": 10225700.0}, {"date": "2023-07-31", "close": 52.23, "volume": 13785660.0}, {"date": "2023-08-01", "close": 51.58, "volume": 10669500.0}, {"date": "2023-08-02", "close": 50.38, "volume": 10252060.0}, {"date": "2023-08-03", "close": 50.57, "volume": 18049110.0}, {"date": "2023-08-04", "close": 50.58, "volume": 12508000.0}, {"date": "2023-08-07", "close": 50.48, "volume": 6768148.0}, {"date": "2023-08-08", "close": 49.89, "volume": 7462879.0}, {"date": "2023-08-09", "close": 50.05, "volume": 7982619.0}, {"date": "2023-08-10", "close": 50.07, "volume": 8148506.0}, {"date": "2023-08-11", "close": 49.39, "volume": 7524323.0}, {"date": "2023-08-14", "close": 49.11, "volume": 10475080.0}, {"date": "2023-08-15", "close": 48.63, "volume": 16831130.0}, {"date": "2023-08-16", "close": 48.21, "volume": 10320370.0}, {"date": "2023-08-17", "close": 48.34, "volume": 9248828.0}, {"date": "2023-08-18", "close": 48.03, "volume": 12101880.0}, {"date": "2023-08-21", "close": 48.18, "volume": 7334623.0}, {"date": "2023-08-22", "close": 48.09, "volume": 10963140.0}, {"date": "2023-08-23", "close": 48.82, "volume": 6752256.0}, {"date": "2023-08-24", "close": 48.66, "volume": 11990760.0}, {"date": "2023-08-25", "close": 48.72, "volume": 11717750.0}, {"date": "2023-08-28", "close": 49.17, "volume": 8968565.0}, {"date": "2023-08-29", "close": 49.81, "volume": 12448130.0}, {"date": "2023-08-30", "close": 49.65, "volume": 7392554.0}, {"date": "2023-08-31", "close": 49.06, "volume": 9109612.0}, {"date": "2023-09-01", "close": 49.62, "volume": 11418100.0}, {"date": "2023-09-05", "close": 49.28, "volume": 7561156.0}, {"date": "2023-09-06", "close": 49.01, "volume": 6121932.0}, {"date": "2023-09-07", "close": 48.53, "volume": 11931860.0}, {"date": "2023-09-08", "close": 48.62, "volume": 8218608.0}, {"date": "2023-09-11", "close": 49.19, "volume": 6633347.0}, {"date": "2023-09-12", "close": 49.01, "volume": 8708243.0}, {"date": "2023-09-13", "close": 48.95, "volume": 11737700.0}, {"date": "2023-09-14", "close": 49.29, "volume": 10619320.0}, {"date": "2023-09-15", "close": 49.09, "volume": 9433091.0}, {"date": "2023-09-18", "close": 49.02, "volume": 7156319.0}, {"date": "2023-09-19", "close": 48.74, "volume": 6816246.0}, {"date": "2023-09-20", "close": 48.57, "volume": 7481364.0}, {"date": "2023-09-21", "close": 47.72, "volume": 13492230.0}, {"date": "2023-09-22", "close": 48.23, "volume": 22030330.0}, {"date": "2023-09-25", "close": 48.04, "volume": 12538680.0}, {"date": "2023-09-26", "close": 47.36, "volume": 17473230.0}, {"date": "2023-09-27", "close": 47.44, "volume": 13872230.0}, {"date": "2023-09-28", "close": 47.58, "volume": 11346910.0}, {"date": "2023-09-29", "close": 47.59, "volume": 14679530.0}, {"date": "2023-10-02", "close": 47.35, "volume": 10912090.0}, {"date": "2023-10-03", "close": 46.75, "volume": 16703620.0}, {"date": "2023-10-04", "close": 46.6, "volume": 11633130.0}, {"date": "2023-10-05", "close": 46.78, "volume": 9722921.0}, {"date": "2023-10-06", "close": 47.44, "volume": 9653789.0}, {"date": "2023-10-09", "close": 47.18, "volume": 9078545.0}, {"date": "2023-10-10", "close": 47.86, "volume": 8871105.0}, {"date": "2023-10-11", "close": 48.1, "volume": 10888560.0}, {"date": "2023-10-12", "close": 47.61, "volume": 15175150.0}, {"date": "2023-10-13", "close": 47.41, "volume": 13019950.0}, {"date": "2023-10-16", "close": 47.78, "volume": 7152219.0}, {"date": "2023-10-17", "close": 47.67, "volume": 7551601.0}, {"date": "2023-10-18", "close": 46.89, "volume": 8604393.0}, {"date": "2023-10-19", "close": 46.67, "volume": 22534950.0}, {"date": "2023-10-20", "close": 46.07, "volume": 17360410.0}, {"date": "2023-10-23", "close": 46.04, "volume": 18392230.0}, {"date": "2023-10-24", "close": 46.63, "volume": 10043240.0}, {"date": "2023-10-25", "close": 46.03, "volume": 12006230.0}, {"date": "2023-10-26", "close": 45.78, "volume": 12976610.0}, {"date": "2023-10-27", "close": 45.74, "volume": 12342160.0}, {"date": "2023-10-30", "close": 46.24, "volume": 14070080.0}, {"date": "2023-10-31", "close": 45.94, "volume": 19623190.0}, {"date": "2023-11-01", "close": 46.4, "volume": 13982840.0}, {"date": "2023-11-02", "close": 47.22, "volume": 9413979.0}, {"date": "2023-11-03", "close": 48.14, "volume": 13911290.0}, {"date": "2023-11-06", "close": 48.58, "volume": 8983715.0}, {"date": "2023-11-07", "close": 48.47, "volume": 9105356.0}, {"date": "2023-11-08", "close": 48.14, "volume": 10412980.0}, {"date": "2023-11-09", "close": 47.69, "volume": 11223070.0}, {"date": "2023-11-10", "close": 48.02, "volume": 12001360.0}, {"date": "2023-11-13", "close": 48.04, "volume": 7940383.0}, {"date": "2023-11-14", "close": 49.28, "volume": 12038050.0}, {"date": "2023-11-15", "close": 49.66, "volume": 16290600.0}, {"date": "2023-11-16", "close": 49.24, "volume": 11129250.0}, {"date": "2023-11-17", "close": 49.33, "volume": 16039580.0}, {"date": "2023-11-20", "close": 49.94, "volume": 9894461.0}, {"date": "2023-11-21", "close": 49.64, "volume": 10627320.0}, {"date": "2023-11-22", "close": 49.54, "volume": 9126866.0}, {"date": "2023-11-24", "close": 49.58, "volume": 4561739.0}, {"date": "2023-11-27", "close": 49.44, "volume": 11054660.0}, {"date": "2023-11-28", "close": 49.86, "volume": 9658094.0}, {"date": "2023-11-29", "close": 49.57, "volume": 9164147.0}, {"date": "2023-11-30", "close": 49.65, "volume": 16555750.0}, {"date": "2023-12-01", "close": 49.92, "volume": 14325660.0}, {"date": "2023-12-04", "close": 49.37, "volume": 12853860.0}, {"date": "2023-12-05", "close": 49.16, "volume": 19424950.0}, {"date": "2023-12-06", "close": 49.07, "volume": 15999210.0}, {"date": "2023-12-07", "close": 49.33, "volume": 10039460.0}, {"date": "2023-12-08", "close": 49.15, "volume": 8311135.0}, {"date": "2023-12-11", "close": 49.38, "volume": 9897801.0}, {"date": "2023-12-12", "close": 49.42, "volume": 9074328.0}, {"date": "2023-12-13", "close": 49.93, "volume": 14719790.0}, {"date": "2023-12-14", "close": 50.6, "volume": 17492090.0}, {"date": "2023-12-15", "close": 50.31, "volume": 16195930.0}, {"date": "2023-12-18", "close": 50.24, "volume": 9323564.0}, {"date": "2023-12-19", "close": 50.64, "volume": 13851640.0}, {"date": "2023-12-20", "close": 48.75, "volume": 17960220.0}, {"date": "2023-12-21", "close": 49.69, "volume": 10760840.0}, {"date": "2023-12-22", "close": 49.49, "volume": 13097370.0}, {"date": "2023-12-26", "close": 49.87, "volume": 6974205.0}, {"date": "2023-12-27", "close": 50.2, "volume": 10642410.0}, {"date": "2023-12-28", "close": 50.53, "volume": 10092230.0}, {"date": "2023-12-29", "close": 50.58, "volume": 9046902.0}, {"date": "2024-01-02", "close": 49.95, "volume": 9409152.0}, {"date": "2024-01-03", "close": 49.71, "volume": 10155660.0}, {"date": "2024-01-04", "close": 49.57, "volume": 8399787.0}, {"date": "2024-01-05", "close": 49.68, "volume": 10187630.0}, {"date": "2024-01-08", "close": 49.82, "volume": 9115876.0}, {"date": "2024-01-09", "close": 49.13, "volume": 10729240.0}, {"date": "2024-01-10", "close": 49.02, "volume": 9561888.0}, {"date": "2024-01-11", "close": 49.26, "volume": 14206810.0}, {"date": "2024-01-12", "close": 49.45, "volume": 14378290.0}, {"date": "2024-01-16", "close": 48.26, "volume": 16207160.0}, {"date": "2024-01-17", "close": 47.6, "volume": 20825380.0}, {"date": "2024-01-18", "close": 47.91, "volume": 14894030.0}, {"date": "2024-01-19", "close": 48.4, "volume": 10290280.0}, {"date": "2024-01-22", "close": 48.02, "volume": 11580420.0}, {"date": "2024-01-23", "close": 48.38, "volume": 8542396.0}, {"date": "2024-01-24", "close": 48.86, "volume": 13861360.0}, {"date": "2024-01-25", "close": 48.9, "volume": 18633100.0}, {"date": "2024-01-26", "close": 48.97, "volume": 10095740.0}, {"date": "2024-01-29", "close": 49.02, "volume": 10907500.0}, {"date": "2024-01-30", "close": 48.67, "volume": 7986553.0}, {"date": "2024-01-31", "close": 48.45, "volume": 18057200.0}, {"date": "2024-02-01", "close": 48.91, "volume": 10461710.0}, {"date": "2024-02-02", "close": 48.74, "volume": 12570980.0}, {"date": "2024-02-05", "close": 48.82, "volume": 8774259.0}, {"date": "2024-02-06", "close": 49.89, "volume": 7976199.0}, {"date": "2024-02-07", "close": 49.94, "volume": 9328897.0}, {"date": "2024-02-08", "close": 49.63, "volume": 9848034.0}, {"date": "2024-02-09", "close": 49.84, "volume": 7028008.0}, {"date": "2024-02-12", "close": 50.18, "volume": 9342420.0}, {"date": "2024-02-13", "close": 49.23, "volume": 13084190.0}, {"date": "2024-02-14", "close": 49.97, "volume": 10644200.0}, {"date": "2024-02-15", "close": 50.23, "volume": 11586270.0}, {"date": "2024-02-16", "close": 50.44, "volume": 9723758.0}, {"date": "2024-02-20", "close": 50.53, "volume": 7192632.0}, {"date": "2024-02-21", "close": 50.6, "volume": 8487623.0}, {"date": "2024-02-22", "close": 51.08, "volume": 11377140.0}, {"date": "2024-02-23", "close": 51.05, "volume": 8650257.0}, {"date": "2024-02-26", "close": 50.85, "volume": 15207390.0}, {"date": "2024-02-27", "close": 50.94, "volume": 7480849.0}, {"date": "2024-02-28", "close": 50.28, "volume": 9011623.0}, {"date": "2024-02-29", "close": 50.34, "volume": 14518510.0}, {"date": "2024-03-01", "close": 50.97, "volume": 9603528.0}, {"date": "2024-03-04", "close": 50.8, "volume": 10763720.0}, {"date": "2024-03-05", "close": 50.41, "volume": 10064810.0}, {"date": "2024-03-06", "close": 51.12, "volume": 12637150.0}, {"date": "2024-03-07", "close": 51.43, "volume": 6972450.0}, {"date": "2024-03-08", "close": 51.34, "volume": 9469053.0}, {"date": "2024-03-11", "close": 51.45, "volume": 6884568.0}, {"date": "2024-03-12", "close": 51.96, "volume": 9365709.0}, {"date": "2024-03-13", "close": 51.72, "volume": 6671856.0}, {"date": "2024-03-14", "close": 51.44, "volume": 30012800.0}, {"date": "2024-03-15", "close": 51.15, "volume": 16674850.0}, {"date": "2024-03-18", "close": 51.25, "volume": 6236929.0}, {"date": "2024-03-19", "close": 51.04, "volume": 7861394.0}, {"date": "2024-03-20", "close": 51.6, "volume": 11951270.0}, {"date": "2024-03-21", "close": 51.65, "volume": 9544588.0}, {"date": "2024-03-22", "close": 51.33, "volume": 13370760.0}, {"date": "2024-03-25", "close": 51.39, "volume": 4992168.0}, {"date": "2024-03-26", "close": 51.27, "volume": 7391459.0}, {"date": "2024-03-27", "close": 51.4, "volume": 7669823.0}, {"date": "2024-03-28", "close": 51.6, "volume": 7912356.0}, {"date": "2024-04-01", "close": 51.69, "volume": 9701104.0}, {"date": "2024-04-02", "close": 51.84, "volume": 8971652.0}, {"date": "2024-04-03", "close": 51.93, "volume": 8901402.0}, {"date": "2024-04-04", "close": 51.73, "volume": 8923033.0}, {"date": "2024-04-05", "close": 51.86, "volume": 14608250.0}, {"date": "2024-04-08", "close": 52.2, "volume": 8077209.0}, {"date": "2024-04-09", "close": 52.55, "volume": 8011602.0}, {"date": "2024-04-10", "close": 51.83, "volume": 9900073.0}, {"date": "2024-04-11", "close": 52.16, "volume": 8486804.0}, {"date": "2024-04-12", "close": 51.01, "volume": 10722850.0}, {"date": "2024-04-15", "close": 50.68, "volume": 8124477.0}, {"date": "2024-04-16", "close": 50.04, "volume": 11162570.0}, {"date": "2024-04-17", "close": 50.02, "volume": 7796817.0}, {"date": "2024-04-18", "close": 50.27, "volume": 7331331.0}, {"date": "2024-04-19", "close": 50.03, "volume": 8296393.0}, {"date": "2024-04-22", "close": 50.53, "volume": 8524027.0}, {"date": "2024-04-23", "close": 50.97, "volume": 13080670.0}, {"date": "2024-04-24", "close": 51.13, "volume": 7771896.0}, {"date": "2024-04-25", "close": 51.24, "volume": 8451914.0}, {"date": "2024-04-26", "close": 51.8, "volume": 7299605.0}, {"date": "2024-04-29", "close": 52.33, "volume": 9343858.0}, {"date": "2024-04-30", "close": 51.65, "volume": 9331970.0}, {"date": "2024-05-01", "close": 51.69, "volume": 11989680.0}, {"date": "2024-05-02", "close": 52.97, "volume": 18160010.0}, {"date": "2024-05-03", "close": 53.44, "volume": 8623647.0}, {"date": "2024-05-06", "close": 53.45, "volume": 7647036.0}, {"date": "2024-05-07", "close": 53.12, "volume": 8671588.0}, {"date": "2024-05-08", "close": 53.1, "volume": 6316311.0}, {"date": "2024-05-09", "close": 53.25, "volume": 8586614.0}, {"date": "2024-05-10", "close": 53.31, "volume": 8995388.0}, {"date": "2024-05-13", "close": 53.68, "volume": 7925463.0}, {"date": "2024-05-14", "close": 53.97, "volume": 5675450.0}, {"date": "2024-05-15", "close": 54.55, "volume": 9264989.0}, {"date": "2024-05-16", "close": 54.68, "volume": 10099820.0}, {"date": "2024-05-17", "close": 54.95, "volume": 8460319.0}, {"date": "2024-05-20", "close": 54.77, "volume": 6682285.0}, {"date": "2024-05-21", "close": 54.43, "volume": 5610461.0}, {"date": "2024-05-22", "close": 54.25, "volume": 4868914.0}, {"date": "2024-05-23", "close": 53.84, "volume": 7523739.0}, {"date": "2024-05-24", "close": 54.02, "volume": 6354973.0}, {"date": "2024-05-28", "close": 53.96, "volume": 7555958.0}, {"date": "2024-05-29", "close": 53.21, "volume": 4706923.0}, {"date": "2024-05-30", "close": 53.04, "volume": 8520514.0}, {"date": "2024-05-31", "close": 52.59, "volume": 7341456.0}, {"date": "2024-06-03", "close": 53.14, "volume": 7057256.0}, {"date": "2024-06-04", "close": 52.38, "volume": 7509111.0}, {"date": "2024-06-05", "close": 53.19, "volume": 5786445.0}, {"date": "2024-06-06", "close": 53.48, "volume": 49356480.0}, {"date": "2024-06-07", "close": 52.95, "volume": 10155820.0}, {"date": "2024-06-10", "close": 53.22, "volume": 7980323.0}, {"date": "2024-06-11", "close": 52.58, "volume": 9179279.0}, {"date": "2024-06-12", "close": 53.08, "volume": 14051440.0}, {"date": "2024-06-13", "close": 52.99, "volume": 9149404.0}, {"date": "2024-06-14", "close": 53.09, "volume": 8257664.0}, {"date": "2024-06-17", "close": 53.44, "volume": 5722001.0}, {"date": "2024-06-18", "close": 53.89, "volume": 9316517.0}, {"date": "2024-06-20", "close": 53.76, "volume": 10084340.0}, {"date": "2024-06-21", "close": 53.6, "volume": 8869530.0}, {"date": "2024-06-24", "close": 53.59, "volume": 7437969.0}, {"date": "2024-06-25", "close": 53.47, "volume": 6988356.0}, {"date": "2024-06-26", "close": 53.34, "volume": 10461080.0}, {"date": "2024-06-27", "close": 53.4, "volume": 12355580.0}, {"date": "2024-06-28", "close": 53.53, "volume": 7628201.0}, {"date": "2024-07-01", "close": 53.64, "volume": 7889679.0}, {"date": "2024-07-02", "close": 53.79, "volume": 6473166.0}, {"date": "2024-07-03", "close": 54.53, "volume": 5075178.0}, {"date": "2024-07-05", "close": 54.79, "volume": 5352248.0}, {"date": "2024-07-08", "close": 54.8, "volume": 11711010.0}, {"date": "2024-07-09", "close": 54.99, "volume": 8507848.0}, {"date": "2024-07-10", "close": 55.25, "volume": 8793487.0}, {"date": "2024-07-11", "close": 55.58, "volume": 5965683.0}, {"date": "2024-07-12", "close": 55.79, "volume": 7702356.0}, {"date": "2024-07-15", "close": 55.26, "volume": 5203830.0}, {"date": "2024-07-16", "close": 55.58, "volume": 7689803.0}, {"date": "2024-07-17", "close": 54.7, "volume": 9048333.0}, {"date": "2024-07-18", "close": 54.19, "volume": 5024393.0}, {"date": "2024-07-19", "close": 53.65, "volume": 7834030.0}, {"date": "2024-07-22", "close": 54.07, "volume": 5358791.0}, {"date": "2024-07-23", "close": 53.51, "volume": 9598914.0}, {"date": "2024-07-24", "close": 52.91, "volume": 6824931.0}, {"date": "2024-07-25", "close": 52.69, "volume": 6460839.0}, {"date": "2024-07-26", "close": 53.23, "volume": 6426197.0}, {"date": "2024-07-29", "close": 53.03, "volume": 5073063.0}, {"date": "2024-07-30", "close": 52.85, "volume": 5574886.0}, {"date": "2024-07-31", "close": 53.94, "volume": 6497836.0}, {"date": "2024-08-01", "close": 53.08, "volume": 9663403.0}, {"date": "2024-08-02", "close": 52.31, "volume": 11412000.0}, {"date": "2024-08-05", "close": 50.72, "volume": 16856170.0}, {"date": "2024-08-06", "close": 50.93, "volume": 11827050.0}, {"date": "2024-08-07", "close": 51.34, "volume": 7756889.0}, {"date": "2024-08-08", "close": 52.47, "volume": 6349493.0}, {"date": "2024-08-09", "close": 52.75, "volume": 7616668.0}, {"date": "2024-08-12", "close": 52.91, "volume": 4415088.0}, {"date": "2024-08-13", "close": 53.46, "volume": 7193642.0}, {"date": "2024-08-14", "close": 53.2, "volume": 7589233.0}, {"date": "2024-08-15", "close": 53.77, "volume": 5119461.0}, {"date": "2024-08-16", "close": 54.39, "volume": 5671955.0}, {"date": "2024-08-19", "close": 54.97, "volume": 6206457.0}, {"date": "2024-08-20", "close": 54.54, "volume": 5294011.0}, {"date": "2024-08-21", "close": 54.8, "volume": 5361169.0}, {"date": "2024-08-22", "close": 54.15, "volume": 8917918.0}, {"date": "2024-08-23", "close": 55.03, "volume": 8629646.0}, {"date": "2024-08-26", "close": 54.54, "volume": 5848226.0}, {"date": "2024-08-27", "close": 54.68, "volume": 6668123.0}, {"date": "2024-08-28", "close": 54.28, "volume": 8206554.0}, {"date": "2024-08-29", "close": 54.32, "volume": 9278661.0}, {"date": "2024-08-30", "close": 54.46, "volume": 12113990.0}, {"date": "2024-09-03", "close": 53.46, "volume": 7516846.0}, {"date": "2024-09-04", "close": 53.45, "volume": 4810569.0}, {"date": "2024-09-05", "close": 53.49, "volume": 38198230.0}, {"date": "2024-09-06", "close": 52.53, "volume": 12660270.0}, {"date": "2024-09-09", "close": 52.99, "volume": 7728341.0}, {"date": "2024-09-10", "close": 52.84, "volume": 18467190.0}, {"date": "2024-09-11", "close": 53.18, "volume": 11673680.0}, {"date": "2024-09-12", "close": 53.61, "volume": 7920543.0}, {"date": "2024-09-13", "close": 53.86, "volume": 8425449.0}, {"date": "2024-09-16", "close": 54.11, "volume": 5931215.0}, {"date": "2024-09-17", "close": 54.13, "volume": 5939450.0}, {"date": "2024-09-18", "close": 53.94, "volume": 7934141.0}, {"date": "2024-09-19", "close": 55.04, "volume": 10122100.0}, {"date": "2024-09-20", "close": 54.9, "volume": 6167766.0}, {"date": "2024-09-23", "close": 55.32, "volume": 5069364.0}, {"date": "2024-09-24", "close": 57.09, "volume": 8084689.0}, {"date": "2024-09-25", "close": 56.43, "volume": 14927970.0}, {"date": "2024-09-26", "close": 58.37, "volume": 23604220.0}, {"date": "2024-09-27", "close": 58.22, "volume": 14238460.0}, {"date": "2024-09-30", "close": 57.41, "volume": 13085030.0}, {"date": "2024-10-01", "close": 57.76, "volume": 13563820.0}, {"date": "2024-10-02", "close": 58.76, "volume": 15914010.0}, {"date": "2024-10-03", "close": 58.01, "volume": 8032579.0}, {"date": "2024-10-04", "close": 58.53, "volume": 9264431.0}, {"date": "2024-10-07", "close": 58.91, "volume": 8966535.0}, {"date": "2024-10-08", "close": 57.6, "volume": 16830950.0}, {"date": "2024-10-09", "close": 57.29, "volume": 14836650.0}, {"date": "2024-10-10", "close": 57.42, "volume": 10162230.0}, {"date": "2024-10-11", "close": 57.82, "volume": 18860940.0}, {"date": "2024-10-14", "close": 57.63, "volume": 9891915.0}, {"date": "2024-10-15", "close": 56.46, "volume": 9475252.0}, {"date": "2024-10-16", "close": 56.99, "volume": 7019094.0}, {"date": "2024-10-17", "close": 56.84, "volume": 9440212.0}, {"date": "2024-10-18", "close": 57.32, "volume": 8257528.0}, {"date": "2024-10-21", "close": 57.0, "volume": 14927480.0}, {"date": "2024-10-22", "close": 56.83, "volume": 11838040.0}, {"date": "2024-10-23", "close": 56.51, "volume": 5638445.0}, {"date": "2024-10-24", "close": 56.39, "volume": 7373530.0}, {"date": "2024-10-25", "close": 56.33, "volume": 4442219.0}, {"date": "2024-10-28", "close": 56.53, "volume": 4511322.0}, {"date": "2024-10-29", "close": 56.36, "volume": 6251934.0}, {"date": "2024-10-30", "close": 55.87, "volume": 9108318.0}, {"date": "2024-10-31", "close": 55.62, "volume": 14359110.0}, {"date": "2024-11-01", "close": 55.76, "volume": 9196174.0}, {"date": "2024-11-04", "close": 55.94, "volume": 16930040.0}, {"date": "2024-11-05", "close": 56.67, "volume": 5580775.0}, {"date": "2024-11-06", "close": 55.99, "volume": 7857995.0}, {"date": "2024-11-07", "close": 57.22, "volume": 13294400.0}, {"date": "2024-11-08", "close": 55.83, "volume": 14638280.0}, {"date": "2024-11-11", "close": 55.4, "volume": 5967776.0}, {"date": "2024-11-12", "close": 54.44, "volume": 12052140.0}, {"date": "2024-11-13", "close": 54.03, "volume": 8146791.0}, {"date": "2024-11-14", "close": 53.76, "volume": 8063039.0}, {"date": "2024-11-15", "close": 53.74, "volume": 13273370.0}, {"date": "2024-11-18", "close": 54.31, "volume": 6798533.0}, {"date": "2024-11-19", "close": 54.34, "volume": 4578729.0}, {"date": "2024-11-20", "close": 54.28, "volume": 8764720.0}, {"date": "2024-11-21", "close": 54.15, "volume": 8264727.0}, {"date": "2024-11-22", "close": 54.21, "volume": 7184435.0}, {"date": "2024-11-25", "close": 54.27, "volume": 8299733.0}, {"date": "2024-11-26", "close": 54.09, "volume": 5457543.0}, {"date": "2024-11-27", "close": 54.11, "volume": 10236250.0}, {"date": "2024-11-29", "close": 54.31, "volume": 6521785.0}, {"date": "2024-12-02", "close": 54.44, "volume": 11903290.0}, {"date": "2024-12-03", "close": 54.57, "volume": 6947002.0}, {"date": "2024-12-04", "close": 54.7, "volume": 6424084.0}, {"date": "2024-12-05", "close": 55.05, "volume": 5387394.0}, {"date": "2024-12-06", "close": 54.94, "volume": 5696197.0}, {"date": "2024-12-09", "close": 55.96, "volume": 7006991.0}, {"date": "2024-12-10", "close": 55.11, "volume": 7176487.0}, {"date": "2024-12-11", "close": 55.39, "volume": 10273620.0}, {"date": "2024-12-12", "close": 55.07, "volume": 8569823.0}, {"date": "2024-12-13", "close": 55.1, "volume": 6865173.0}, {"date": "2024-12-16", "close": 54.87, "volume": 7542880.0}, {"date": "2024-12-17", "close": 53.51, "volume": 9772564.0}, {"date": "2024-12-18", "close": 52.27, "volume": 7300166.0}, {"date": "2024-12-19", "close": 52.51, "volume": 12809660.0}, {"date": "2024-12-20", "close": 52.68, "volume": 18734050.0}, {"date": "2024-12-23", "close": 52.98, "volume": 10181570.0}, {"date": "2024-12-24", "close": 53.13, "volume": 4077443.0}, {"date": "2024-12-26", "close": 52.95, "volume": 6570410.0}, {"date": "2024-12-27", "close": 52.74, "volume": 6751850.0}, {"date": "2024-12-30", "close": 52.31, "volume": 11592750.0}, {"date": "2024-12-31", "close": 52.22, "volume": 8112635.0}, {"date": "2025-01-02", "close": 52.13, "volume": 7314071.0}, {"date": "2025-01-03", "close": 52.6, "volume": 9080920.0}, {"date": "2025-01-06", "close": 52.75, "volume": 6821672.0}, {"date": "2025-01-07", "close": 52.39, "volume": 4598904.0}, {"date": "2025-01-08", "close": 52.12, "volume": 11192620.0}, {"date": "2025-01-10", "close": 51.19, "volume": 12602460.0}, {"date": "2025-01-13", "close": 50.83, "volume": 8936010.0}, {"date": "2025-01-14", "close": 51.38, "volume": 9368249.0}, {"date": "2025-01-15", "close": 52.01, "volume": 6778644.0}, {"date": "2025-01-16", "close": 51.98, "volume": 6796629.0}, {"date": "2025-01-17", "close": 52.38, "volume": 4908351.0}, {"date": "2025-01-21", "close": 52.92, "volume": 5877001.0}, {"date": "2025-01-22", "close": 52.93, "volume": 9344274.0}, {"date": "2025-01-23", "close": 53.13, "volume": 7210474.0}, {"date": "2025-01-24", "close": 53.35, "volume": 6164150.0}, {"date": "2025-01-27", "close": 52.39, "volume": 10459560.0}, {"date": "2025-01-28", "close": 52.78, "volume": 5410303.0}, {"date": "2025-01-29", "close": 52.8, "volume": 6401896.0}, {"date": "2025-01-30", "close": 53.63, "volume": 11555780.0}, {"date": "2025-01-31", "close": 52.99, "volume": 11142770.0}, {"date": "2025-02-03", "close": 52.67, "volume": 12365540.0}, {"date": "2025-02-04", "close": 53.56, "volume": 7248678.0}, {"date": "2025-02-05", "close": 53.45, "volume": 12886710.0}, {"date": "2025-02-06", "close": 53.69, "volume": 6096252.0}, {"date": "2025-02-07", "close": 53.64, "volume": 10664620.0}, {"date": "2025-02-10", "close": 54.22, "volume": 11678550.0}, {"date": "2025-02-11", "close": 53.97, "volume": 8865289.0}, {"date": "2025-02-12", "close": 54.26, "volume": 8069064.0}, {"date": "2025-02-13", "close": 54.57, "volume": 10902930.0}, {"date": "2025-02-14", "close": 54.94, "volume": 9243244.0}, {"date": "2025-02-18", "close": 55.3, "volume": 9404737.0}, {"date": "2025-02-19", "close": 55.19, "volume": 11393390.0}, {"date": "2025-02-20", "close": 55.72, "volume": 12278580.0}, {"date": "2025-02-21", "close": 55.52, "volume": 7902340.0}, {"date": "2025-02-24", "close": 54.73, "volume": 7168351.0}, {"date": "2025-02-25", "close": 54.76, "volume": 6143975.0}, {"date": "2025-02-26", "close": 55.24, "volume": 12294520.0}, {"date": "2025-02-27", "close": 54.15, "volume": 33326510.0}, {"date": "2025-02-28", "close": 53.44, "volume": 17971990.0}, {"date": "2025-03-03", "close": 53.01, "volume": 14449590.0}, {"date": "2025-03-04", "close": 53.4, "volume": 13105550.0}, {"date": "2025-03-05", "close": 54.99, "volume": 12736730.0}, {"date": "2025-03-06", "close": 54.65, "volume": 11004310.0}, {"date": "2025-03-07", "close": 54.89, "volume": 9880050.0}, {"date": "2025-03-10", "close": 53.64, "volume": 15231550.0}, {"date": "2025-03-11", "close": 54.01, "volume": 10708550.0}, {"date": "2025-03-12", "close": 54.31, "volume": 11144600.0}, {"date": "2025-03-13", "close": 54.05, "volume": 9580814.0}, {"date": "2025-03-14", "close": 55.03, "volume": 7360947.0}, {"date": "2025-03-17", "close": 55.94, "volume": 15920160.0}, {"date": "2025-03-18", "close": 55.69, "volume": 7478207.0}, {"date": "2025-03-19", "close": 55.76, "volume": 22800350.0}, {"date": "2025-03-20", "close": 55.27, "volume": 6778469.0}, {"date": "2025-03-21", "close": 55.08, "volume": 5660476.0}, {"date": "2025-03-24", "close": 55.25, "volume": 8589312.0}, {"date": "2025-03-25", "close": 55.16, "volume": 5802320.0}, {"date": "2025-03-26", "close": 54.83, "volume": 4723303.0}, {"date": "2025-03-27", "close": 55.07, "volume": 5090431.0}, {"date": "2025-03-28", "close": 54.09, "volume": 5535430.0}, {"date": "2025-03-31", "close": 53.97, "volume": 10794850.0}, {"date": "2025-04-01", "close": 54.21, "volume": 11592220.0}, {"date": "2025-04-02", "close": 54.27, "volume": 5632316.0}, {"date": "2025-04-03", "close": 53.16, "volume": 10555510.0}, {"date": "2025-04-04", "close": 50.26, "volume": 23054850.0}, {"date": "2025-04-07", "close": 48.48, "volume": 34504670.0}, {"date": "2025-04-08", "close": 47.74, "volume": 20567910.0}, {"date": "2025-04-09", "close": 51.04, "volume": 28319300.0}, {"date": "2025-04-10", "close": 50.15, "volume": 17695400.0}, {"date": "2025-04-11", "close": 51.66, "volume": 17740530.0}, {"date": "2025-04-14", "close": 52.14, "volume": 9705645.0}, {"date": "2025-04-15", "close": 52.1, "volume": 6997815.0}, {"date": "2025-04-16", "close": 51.51, "volume": 9753547.0}, {"date": "2025-04-17", "close": 51.97, "volume": 6588401.0}, {"date": "2025-04-21", "close": 51.95, "volume": 4493765.0}, {"date": "2025-04-22", "close": 52.73, "volume": 23010360.0}, {"date": "2025-04-23", "close": 53.27, "volume": 8361958.0}, {"date": "2025-04-24", "close": 53.95, "volume": 4276790.0}, {"date": "2025-04-25", "close": 53.76, "volume": 7873063.0}, {"date": "2025-04-28", "close": 53.9, "volume": 6328837.0}, {"date": "2025-04-29", "close": 54.1, "volume": 4105009.0}, {"date": "2025-04-30", "close": 54.17, "volume": 11891260.0}, {"date": "2025-05-01", "close": 54.14, "volume": 10058400.0}, {"date": "2025-05-02", "close": 55.71, "volume": 7959112.0}, {"date": "2025-05-05", "close": 56.16, "volume": 6793646.0}, {"date": "2025-05-06", "close": 55.88, "volume": 6986587.0}, {"date": "2025-05-07", "close": 55.24, "volume": 8040335.0}, {"date": "2025-05-08", "close": 55.17, "volume": 7184219.0}, {"date": "2025-05-09", "close": 55.53, "volume": 8589064.0}, {"date": "2025-05-12", "close": 56.75, "volume": 23528840.0}, {"date": "2025-05-13", "close": 56.88, "volume": 12437940.0}, {"date": "2025-05-14", "close": 57.29, "volume": 9672625.0}, {"date": "2025-05-15", "close": 57.3, "volume": 6707400.0}, {"date": "2025-05-16", "close": 57.31, "volume": 6742677.0}, {"date": "2025-05-19", "close": 57.48, "volume": 4994067.0}, {"date": "2025-05-20", "close": 57.42, "volume": 73197970.0}, {"date": "2025-05-21", "close": 57.34, "volume": 16511820.0}, {"date": "2025-05-22", "close": 57.19, "volume": 8947317.0}, {"date": "2025-05-23", "close": 57.45, "volume": 9284786.0}, {"date": "2025-05-27", "close": 57.38, "volume": 9168552.0}, {"date": "2025-05-28", "close": 57.12, "volume": 7984953.0}, {"date": "2025-05-29", "close": 57.42, "volume": 11752500.0}, {"date": "2025-05-30", "close": 56.69, "volume": 14784070.0}, {"date": "2025-06-02", "close": 57.16, "volume": 12787470.0}, {"date": "2025-06-03", "close": 57.26, "volume": 7214195.0}, {"date": "2025-06-04", "close": 57.97, "volume": 11067130.0}, {"date": "2025-06-05", "close": 58.25, "volume": 6963700.0}, {"date": "2025-06-06", "close": 58.49, "volume": 6075191.0}, {"date": "2025-06-09", "close": 58.92, "volume": 4995535.0}, {"date": "2025-06-10", "close": 59.31, "volume": 7474709.0}, {"date": "2025-06-11", "close": 59.61, "volume": 7881276.0}, {"date": "2025-06-12", "close": 59.67, "volume": 16322060.0}, {"date": "2025-06-13", "close": 58.71, "volume": 12680890.0}, {"date": "2025-06-16", "close": 58.66, "volume": 10848500.0}, {"date": "2025-06-17", "close": 57.91, "volume": 10630540.0}, {"date": "2025-06-18", "close": 57.94, "volume": 14310300.0}, {"date": "2025-06-20", "close": 57.57, "volume": 9743430.0}, {"date": "2025-06-23", "close": 58.05, "volume": 13918150.0}, {"date": "2025-06-24", "close": 59.51, "volume": 10446960.0}, {"date": "2025-06-25", "close": 59.55, "volume": 9810721.0}, {"date": "2025-06-26", "close": 59.96, "volume": 11484570.0}, {"date": "2025-06-27", "close": 59.75, "volume": 8880064.0}, {"date": "2025-06-30", "close": 60.03, "volume": 17699060.0}, {"date": "2025-07-01", "close": 60.09, "volume": 10787920.0}, {"date": "2025-07-02", "close": 60.32, "volume": 12150990.0}, {"date": "2025-07-03", "close": 60.62, "volume": 4018117.0}, {"date": "2025-07-07", "close": 59.75, "volume": 8204578.0}, {"date": "2025-07-08", "close": 60.08, "volume": 6943223.0}, {"date": "2025-07-09", "close": 60.04, "volume": 4227585.0}, {"date": "2025-07-10", "close": 60.23, "volume": 9636245.0}, {"date": "2025-07-11", "close": 60.06, "volume": 6722964.0}, {"date": "2025-07-14", "close": 60.17, "volume": 3947289.0}, {"date": "2025-07-15", "close": 60.59, "volume": 5078382.0}, {"date": "2025-07-16", "close": 60.83, "volume": 9095146.0}, {"date": "2025-07-17", "close": 61.18, "volume": 6155762.0}, {"date": "2025-07-18", "close": 61.05, "volume": 5419575.0}, {"date": "2025-07-21", "close": 61.42, "volume": 8810609.0}, {"date": "2025-07-22", "close": 61.38, "volume": 10865160.0}, {"date": "2025-07-23", "close": 62.03, "volume": 5644899.0}, {"date": "2025-07-24", "close": 61.7, "volume": 6251740.0}, {"date": "2025-07-25", "close": 61.5, "volume": 4126038.0}, {"date": "2025-07-28", "close": 61.03, "volume": 5782168.0}, {"date": "2025-07-29", "close": 61.1, "volume": 8264653.0}, {"date": "2025-07-30", "close": 60.68, "volume": 9480385.0}, {"date": "2025-07-31", "close": 60.33, "volume": 8901171.0}, {"date": "2025-08-01", "close": 59.9, "volume": 13780090.0}, {"date": "2025-08-04", "close": 60.53, "volume": 5503812.0}, {"date": "2025-08-05", "close": 60.74, "volume": 7798923.0}, {"date": "2025-08-06", "close": 61.0, "volume": 5930153.0}, {"date": "2025-08-07", "close": 61.49, "volume": 6310685.0}, {"date": "2025-08-08", "close": 61.41, "volume": 4297177.0}, {"date": "2025-08-11", "close": 61.27, "volume": 5235376.0}, {"date": "2025-08-12", "close": 62.05, "volume": 8392347.0}, {"date": "2025-08-13", "close": 62.7, "volume": 8217618.0}, {"date": "2025-08-14", "close": 61.97, "volume": 8468834.0}, {"date": "2025-08-15", "close": 62.12, "volume": 7102333.0}, {"date": "2025-08-18", "close": 62.5, "volume": 5449994.0}, {"date": "2025-08-19", "close": 62.0, "volume": 10705200.0}, {"date": "2025-08-20", "close": 61.86, "volume": 8988844.0}, {"date": "2025-08-21", "close": 61.76, "volume": 8050314.0}, {"date": "2025-08-22", "close": 62.92, "volume": 6893258.0}, {"date": "2025-08-25", "close": 62.59, "volume": 7021698.0}, {"date": "2025-08-26", "close": 62.5, "volume": 15555000.0}, {"date": "2025-08-27", "close": 62.15, "volume": 16888220.0}, {"date": "2025-08-28", "close": 62.38, "volume": 13723320.0}, {"date": "2025-08-29", "close": 62.09, "volume": 12551170.0}, {"date": "2025-09-02", "close": 61.99, "volume": 15087370.0}, {"date": "2025-09-03", "close": 62.24, "volume": 8025848.0}, {"date": "2025-09-04", "close": 62.04, "volume": 7028002.0}, {"date": "2025-09-05", "close": 62.78, "volume": 9636602.0}, {"date": "2025-09-08", "close": 63.34, "volume": 8077778.0}, {"date": "2025-09-09", "close": 63.57, "volume": 30514040.0}, {"date": "2025-09-10", "close": 64.02, "volume": 8056479.0}, {"date": "2025-09-11", "close": 64.81, "volume": 9856004.0}, {"date": "2025-09-12", "close": 64.79, "volume": 9246013.0}, {"date": "2025-09-15", "close": 65.24, "volume": 16551680.0}, {"date": "2025-09-16", "close": 65.73, "volume": 33251840.0}, {"date": "2025-09-17", "close": 65.99, "volume": 16299600.0}, {"date": "2025-09-18", "close": 65.83, "volume": 11149300.0}, {"date": "2025-09-19", "close": 65.68, "volume": 9596631.0}, {"date": "2025-09-22", "close": 65.94, "volume": 13031140.0}, {"date": "2025-09-23", "close": 65.97, "volume": 9006671.0}, {"date": "2025-09-24", "close": 65.7, "volume": 9684861.0}, {"date": "2025-09-25", "close": 65.38, "volume": 13112190.0}, {"date": "2025-09-26", "close": 65.19, "volume": 14544070.0}, {"date": "2025-09-29", "close": 65.7, "volume": 11868870.0}, {"date": "2025-09-30", "close": 65.92, "volume": 13623620.0}, {"date": "2025-10-01", "close": 66.44, "volume": 13314580.0}, {"date": "2025-10-02", "close": 66.75, "volume": 7924968.0}, {"date": "2025-10-03", "close": 66.93, "volume": 10054390.0}, {"date": "2025-10-06", "close": 67.21, "volume": 6840007.0}, {"date": "2025-10-07", "close": 66.73, "volume": 13128100.0}, {"date": "2025-10-08", "close": 67.23, "volume": 9989369.0}, {"date": "2025-10-09", "close": 66.6, "volume": 7553522.0}, {"date": "2025-10-10", "close": 64.22, "volume": 17633530.0}, {"date": "2025-10-13", "close": 66.08, "volume": 10327990.0}, {"date": "2025-10-14", "close": 65.48, "volume": 12220820.0}, {"date": "2025-10-15", "close": 66.58, "volume": 10399710.0}, {"date": "2025-10-16", "close": 66.99, "volume": 12437560.0}, {"date": "2025-10-17", "close": 66.92, "volume": 15756690.0}, {"date": "2025-10-20", "close": 67.8, "volume": 7292789.0}, {"date": "2025-10-21", "close": 67.07, "volume": 7034086.0}, {"date": "2025-10-22", "close": 67.06, "volume": 13805590.0}, {"date": "2025-10-23", "close": 67.61, "volume": 10947580.0}, {"date": "2025-10-24", "close": 68.04, "volume": 6210444.0}, {"date": "2025-10-27", "close": 68.79, "volume": 7172613.0}, {"date": "2025-10-28", "close": 68.77, "volume": 14150670.0}, {"date": "2025-10-29", "close": 69.14, "volume": 10948080.0}, {"date": "2025-10-30", "close": 68.39, "volume": 9746128.0}, {"date": "2025-10-31", "close": 68.27, "volume": 15149110.0}, {"date": "2025-11-03", "close": 68.73, "volume": 13692980.0}, {"date": "2025-11-04", "close": 67.48, "volume": 20838960.0}, {"date": "2025-11-05", "close": 68.07, "volume": 13337670.0}, {"date": "2025-11-06", "close": 67.53, "volume": 9801762.0}, {"date": "2025-11-07", "close": 67.29, "volume": 12408210.0}, {"date": "2025-11-10", "close": 68.45, "volume": 8845684.0}, {"date": "2025-11-11", "close": 68.5, "volume": 8146286.0}, {"date": "2025-11-12", "close": 68.53, "volume": 9376743.0}, {"date": "2025-11-13", "close": 67.77, "volume": 9270241.0}, {"date": "2025-11-14", "close": 67.87, "volume": 10619550.0}, {"date": "2025-11-17", "close": 67.07, "volume": 9895115.0}, {"date": "2025-11-18", "close": 66.7, "volume": 53892020.0}, {"date": "2025-11-19", "close": 66.5, "volume": 14330180.0}, {"date": "2025-11-20", "close": 65.64, "volume": 25712120.0}, {"date": "2025-11-21", "close": 65.58, "volume": 15198980.0}, {"date": "2025-11-24", "close": 66.25, "volume": 8850733.0}, {"date": "2025-11-25", "close": 66.46, "volume": 12911000.0}, {"date": "2025-11-26", "close": 66.93, "volume": 9597722.0}, {"date": "2025-11-28", "close": 67.1, "volume": 5200265.0}, {"date": "2025-12-01", "close": 67.04, "volume": 10538220.0}, {"date": "2025-12-02", "close": 67.04, "volume": 10605240.0}, {"date": "2025-12-03", "close": 67.1, "volume": 11531140.0}, {"date": "2025-12-04", "close": 67.07, "volume": 6618115.0}, {"date": "2025-12-05", "close": 67.43, "volume": 12227650.0}, {"date": "2025-12-08", "close": 67.35, "volume": 7861271.0}, {"date": "2025-12-09", "close": 67.28, "volume": 6737761.0}, {"date": "2025-12-10", "close": 67.93, "volume": 9112444.0}, {"date": "2025-12-11", "close": 67.65, "volume": 12228910.0}, {"date": "2025-12-12", "close": 66.89, "volume": 12914910.0}, {"date": "2025-12-15", "close": 66.72, "volume": 15941170.0}, {"date": "2025-12-16", "close": 65.15, "volume": 21542230.0}, {"date": "2025-12-17", "close": 64.72, "volume": 18275620.0}, {"date": "2025-12-18", "close": 65.4, "volume": 12797930.0}, {"date": "2025-12-19", "close": 66.09, "volume": 12108090.0}, {"date": "2025-12-22", "close": 66.44, "volume": 10799790.0}, {"date": "2025-12-23", "close": 66.84, "volume": 7232185.0}, {"date": "2025-12-24", "close": 66.94, "volume": 4268868.0}, {"date": "2025-12-26", "close": 67.39, "volume": 7061772.0}, {"date": "2025-12-29", "close": 67.22, "volume": 9574539.0}, {"date": "2025-12-30", "close": 67.39, "volume": 10324800.0}, {"date": "2025-12-31", "close": 67.22, "volume": 13750700.0}, {"date": "2026-01-02", "close": 69.0, "volume": 19587080.0}, {"date": "2026-01-05", "close": 69.7, "volume": 16178120.0}, {"date": "2026-01-06", "close": 70.23, "volume": 17977510.0}, {"date": "2026-01-07", "close": 69.77, "volume": 14171300.0}, {"date": "2026-01-08", "close": 69.78, "volume": 18521270.0}, {"date": "2026-01-09", "close": 70.04, "volume": 18488410.0}, {"date": "2026-01-12", "close": 70.96, "volume": 15033720.0}, {"date": "2026-01-13", "close": 70.47, "volume": 33276400.0}, {"date": "2026-01-14", "close": 70.81, "volume": 24104210.0}, {"date": "2026-01-15", "close": 71.18, "volume": 25493630.0}, {"date": "2026-01-16", "close": 70.92, "volume": 33370690.0}, {"date": "2026-01-20", "close": 70.37, "volume": 15954400.0}, {"date": "2026-01-21", "close": 71.38, "volume": 19191060.0}, {"date": "2026-01-22", "close": 71.96, "volume": 11911900.0}, {"date": "2026-01-23", "close": 72.4, "volume": 14904320.0}, {"date": "2026-01-26", "close": 72.6, "volume": 12336910.0}, {"date": "2026-01-27", "close": 73.95, "volume": 18532180.0}, {"date": "2026-01-28", "close": 74.45, "volume": 14675810.0}, {"date": "2026-01-29", "close": 74.09, "volume": 25161140.0}, {"date": "2026-01-30", "close": 72.56, "volume": 23566380.0}, {"date": "2026-02-02", "close": 72.83, "volume": 23827320.0}, {"date": "2026-02-03", "close": 73.15, "volume": 30211760.0}, {"date": "2026-02-04", "close": 72.29, "volume": 24222030.0}, {"date": "2026-02-05", "close": 71.87, "volume": 18057270.0}, {"date": "2026-02-06", "close": 73.67, "volume": 13351610.0}, {"date": "2026-02-09", "close": 74.24, "volume": 16273540.0}, {"date": "2026-02-10", "close": 74.37, "volume": 17265130.0}, {"date": "2026-02-11", "close": 75.49, "volume": 14259570.0}, {"date": "2026-02-12", "close": 74.65, "volume": 23901850.0}, {"date": "2026-02-13", "close": 74.97, "volume": 15633210.0}, {"date": "2026-02-17", "close": 74.69, "volume": 17712790.0}, {"date": "2026-02-18", "close": 75.09, "volume": 11891380.0}, {"date": "2026-02-19", "close": 74.93, "volume": 11523590.0}, {"date": "2026-02-20", "close": 76.44, "volume": 22121200.0}, {"date": "2026-02-23", "close": 75.64, "volume": 16216100.0}, {"date": "2026-02-24", "close": 76.79, "volume": 19698270.0}, {"date": "2026-02-25", "close": 77.57, "volume": 12628860.0}, {"date": "2026-02-26", "close": 76.82, "volume": 14827130.0}, {"date": "2026-02-27", "close": 76.76, "volume": 25776090.0}, {"date": "2026-03-02", "close": 75.43, "volume": 18992850.0}, {"date": "2026-03-03", "close": 71.78, "volume": 39096180.0}, {"date": "2026-03-04", "close": 72.47, "volume": 26322790.0}, {"date": "2026-03-05", "close": 70.89, "volume": 21495820.0}, {"date": "2026-03-06", "close": 70.49, "volume": 19980580.0}, {"date": "2026-03-09", "close": 71.83, "volume": 24136780.0}, {"date": "2026-03-10", "close": 72.11, "volume": 21709450.0}, {"date": "2026-03-11", "close": 72.27, "volume": 12344890.0}, {"date": "2026-03-12", "close": 69.97, "volume": 47397110.0}, {"date": "2026-03-13", "close": 69.73, "volume": 19016150.0}, {"date": "2026-03-16", "close": 71.61, "volume": 24376260.0}, {"date": "2026-03-17", "close": 72.06, "volume": 13762900.0}, {"date": "2026-03-18", "close": 70.61, "volume": 11944460.0}, {"date": "2026-03-19", "close": 70.74, "volume": 26547550.0}, {"date": "2026-03-20", "close": 68.37, "volume": 17309810.0}, {"date": "2026-03-23", "close": 70.46, "volume": 23184320.0}, {"date": "2026-03-24", "close": 69.35, "volume": 17144980.0}, {"date": "2026-03-25", "close": 70.51, "volume": 14633760.0}, {"date": "2026-03-26", "close": 68.16, "volume": 13286260.0}, {"date": "2026-03-27", "close": 67.86, "volume": 19097560.0}, {"date": "2026-03-30", "close": 67.32, "volume": 16073130.0}, {"date": "2026-03-31", "close": 69.75, "volume": 27350090.0}, {"date": "2026-04-01", "close": 70.28, "volume": 19595770.0}, {"date": "2026-04-02", "close": 69.56, "volume": 14930830.0}, {"date": "2026-04-06", "close": 70.14, "volume": 9957908.0}, {"date": "2026-04-07", "close": 70.33, "volume": 12111910.0}, {"date": "2026-04-08", "close": 74.14, "volume": 13974000.0}, {"date": "2026-04-09", "close": 73.94, "volume": 7986814.0}, {"date": "2026-04-10", "close": 74.25, "volume": 7208843.0}, {"date": "2026-04-13", "close": 74.94, "volume": 8924032.0}, {"date": "2026-04-14", "close": 76.3, "volume": 8652495.0}, {"date": "2026-04-15", "close": 76.29, "volume": 8934814.0}, {"date": "2026-04-16", "close": 76.64, "volume": 9505994.0}, {"date": "2026-04-17", "close": 78.1, "volume": 10077350.0}, {"date": "2026-04-20", "close": 77.54, "volume": 8854848.0}, {"date": "2026-04-21", "close": 76.44, "volume": 14070790.0}, {"date": "2026-04-22", "close": 77.9, "volume": 14783310.0}, {"date": "2026-04-23", "close": 76.57, "volume": 11122840.0}, {"date": "2026-04-24", "close": 78.17, "volume": 8462768.0}, {"date": "2026-04-27", "close": 78.02, "volume": 6073497.0}, {"date": "2026-04-28", "close": 77.27, "volume": 7046075.0}, {"date": "2026-04-29", "close": 76.97, "volume": 8878071.0}, {"date": "2026-04-30", "close": 78.49, "volume": 14362550.0}, {"date": "2026-05-01", "close": 78.65, "volume": 9601097.0}, {"date": "2026-05-04", "close": 78.58, "volume": 9087568.0}, {"date": "2026-05-05", "close": 80.15, "volume": 9947858.0}, {"date": "2026-05-06", "close": 82.55, "volume": 8323415.0}, {"date": "2026-05-07", "close": 81.47, "volume": 17709860.0}, {"date": "2026-05-08", "close": 83.01, "volume": 10649930.0}, {"date": "2026-05-11", "close": 82.97, "volume": 11954860.0}, {"date": "2026-05-12", "close": 80.45, "volume": 15331620.0}, {"date": "2026-05-13", "close": 82.05, "volume": 11723840.0}, {"date": "2026-05-14", "close": 82.29, "volume": 7820758.0}, {"date": "2026-05-15", "close": 79.49, "volume": 6871603.0}, {"date": "2026-05-18", "close": 79.41, "volume": 10674900.0}, {"date": "2026-05-19", "close": 78.53, "volume": 8828588.0}, {"date": "2026-05-20", "close": 79.94, "volume": 9186373.0}, {"date": "2026-05-21", "close": 80.58, "volume": 10684470.0}, {"date": "2026-05-22", "close": 80.57, "volume": 10973920.0}, {"date": "2026-05-26", "close": 83.57, "volume": 8543273.0}, {"date": "2026-05-27", "close": 83.46, "volume": 11848030.0}, {"date": "2026-05-28", "close": 83.56, "volume": 75649550.0}, {"date": "2026-05-29", "close": 83.47, "volume": 25678560.0}, {"date": "2026-06-01", "close": 85.18, "volume": 12909910.0}, {"date": "2026-06-02", "close": 85.99, "volume": 8827667.0}, {"date": "2026-06-03", "close": 84.84, "volume": 9313739.0}, {"date": "2026-06-04", "close": 84.01, "volume": 9215899.0}, {"date": "2026-06-05", "close": 78.63, "volume": 13519460.0}, {"date": "2026-06-08", "close": 79.97, "volume": 9197753.0}, {"date": "2026-06-09", "close": 80.04, "volume": 11671160.0}, {"date": "2026-06-10", "close": 78.62, "volume": 15375160.0}, {"date": "2026-06-11", "close": 82.07, "volume": 13148990.0}, {"date": "2026-06-12", "close": 82.57, "volume": 11360020.0}, {"date": "2026-06-15", "close": 84.41, "volume": 10791310.0}, {"date": "2026-06-16", "close": 83.15, "volume": 11417150.0}, {"date": "2026-06-17", "close": 83.02, "volume": 15773360.0}, {"date": "2026-06-18", "close": 85.63, "volume": 10059000.0}, {"date": "2026-06-22", "close": 86.0, "volume": 8767709.0}, {"date": "2026-06-23", "close": 81.32, "volume": 9999796.0}, {"date": "2026-06-24", "close": 81.45, "volume": 10256740.0}, {"date": "2026-06-25", "close": 82.17, "volume": 12188160.0}, {"date": "2026-06-26", "close": 81.3, "volume": 10071900.0}, {"date": "2026-06-29", "close": 81.72, "volume": 11061530.0}, {"date": "2026-06-30", "close": 82.84, "volume": 24599480.0}, {"date": "2026-07-01", "close": 80.63, "volume": 42235400.0}, {"date": "2026-07-02", "close": 79.84, "volume": 13541120.0}, {"date": "2026-07-06", "close": 82.0, "volume": 9777873.0}, {"date": "2026-07-07", "close": 79.79, "volume": 8775143.0}, {"date": "2026-07-08", "close": 80.3, "volume": 15948570.0}, {"date": "2026-07-09", "close": 81.02, "volume": 12240900.0}, {"date": "2026-07-10", "close": 81.32, "volume": 11506840.0}, {"date": "2026-07-13", "close": 78.49, "volume": 11985450.0}, {"date": "2026-07-14", "close": 79.72, "volume": 11205930.0}, {"date": "2026-07-15", "close": 79.68, "volume": 27175750.0}, {"date": "2026-07-16", "close": 78.11, "volume": 11489440.0}, {"date": "2026-07-17", "close": 76.98, "volume": 18288150.0}, {"date": "2026-07-20", "close": 77.21, "volume": 11816640.0}, {"date": "2026-07-21", "close": 79.3, "volume": 7208590.0}, {"date": "2026-07-22", "close": 78.97, "volume": 8343998.0}, {"date": "2026-07-23", "close": 78.45, "volume": 7489504.0}, {"date": "2026-07-24", "close": 77.05, "volume": 7491281.0}, {"date": "2026-07-27", "close": 77.35, "volume": 7199174.0}, {"date": "2026-07-28", "close": 75.8, "volume": 12393140.0}, {"date": "2026-07-29", "close": 74.15, "volume": 14477730.0}, {"date": "2026-07-30", "close": 77.05, "volume": 16745660.0}, {"date": "2026-07-31", "close": 77.61, "volume": 16622810.0}, {"date": "2026-08-03", "close": 78.11, "volume": 10168610.0}, {"date": "2026-08-04", "close": 80.24, "volume": 11602080.0}, {"date": "2026-08-05", "close": 79.96, "volume": 10669780.0}, {"date": "2026-08-06", "close": 79.34, "volume": 8161386.0}, {"date": "2026-08-07", "close": 79.99, "volume": 10250530.0}], "refreshing": true}