{"ticker": "KRE", "overview": {"name": "State Street SPDR S&P Regional Banking 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": "KRE", "has_prices": true, "as_of": "2026-08-07", "last": 76.21, "prev_close": 76.49, "change": -0.28000000000000114, "change_pct": -0.0036606092299647165, "session_volume": 9932795.0, "vwap_5": 77.00496233901694, "vwap_20": 76.28699808566618, "vwap_60": 72.82354501863094, "vwap_250": 66.95953131201512, "high_52w": 77.92, "low_52w": 58.63, "avg_volume_20": 12892187.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-d3daa40b123d4451997402bf5a96d8da-1", "src": "CONGRESS", "ticker": "KRE", "cik": "", "company": "State Street SPDR S&P Regional Banking ETF", "company_raw": "SPDR S&P Regional Banking ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman dumps KRE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d3daa40b-123d-4451-9974-02bf5a96d8da/", "trade_date": "2025-12-26", "timestamp": "2025-12-26", "mins": 448726}, {"id": "SENATE-ba5ba5e2085a45ce9075fb818e972877-13", "src": "CONGRESS", "ticker": "KRE", "cik": "", "company": "State Street SPDR S&P Regional Banking ETF", "company_raw": "SPDR S&P Regional Banking ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper offloads KRE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225686}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-16", "src": "CONGRESS", "ticker": "KRE", "cik": "", "company": "State Street SPDR S&P Regional Banking ETF", "company_raw": "S&P Regional Banking ETF SPDR", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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. Thomas R Carper buys KRE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-26", "timestamp": "2022-01-26", "mins": 2507926}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-01-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}}, {"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-12-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d3daa40b-123d-4451-9974-02bf5a96d8da/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-12-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d3daa40b-123d-4451-9974-02bf5a96d8da/"}}], "activity": [], "announcements": [], "performance": {"ticker": "KRE", "has_prices": true, "summary": {"n": 1, "avg": 0.056271656271656104, "win_rate": 1.0, "best": 0.056271656271656104, "worst": 0.056271656271656104, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-01-26", "score": 0.0, "ref_price": 72.15, "return": 0.056271656271656104}]}, "price_series": [{"date": "2016-08-08", "close": 41.2, "volume": 2939471.0}, {"date": "2016-08-09", "close": 41.3, "volume": 2699653.0}, {"date": "2016-08-10", "close": 40.76, "volume": 8717169.0}, {"date": "2016-08-11", "close": 40.86, "volume": 5108278.0}, {"date": "2016-08-12", "close": 40.67, "volume": 2639279.0}, {"date": "2016-08-15", "close": 41.28, "volume": 2915599.0}, {"date": "2016-08-16", "close": 41.17, "volume": 3916091.0}, {"date": "2016-08-17", "close": 41.3, "volume": 3959738.0}, {"date": "2016-08-18", "close": 41.48, "volume": 2903201.0}, {"date": "2016-08-19", "close": 41.55, "volume": 2805540.0}, {"date": "2016-08-22", "close": 41.56, "volume": 2032345.0}, {"date": "2016-08-23", "close": 41.67, "volume": 2164965.0}, {"date": "2016-08-24", "close": 41.63, "volume": 3797256.0}, {"date": "2016-08-25", "close": 41.83, "volume": 3113768.0}, {"date": "2016-08-26", "close": 42.11, "volume": 10798170.0}, {"date": "2016-08-29", "close": 42.43, "volume": 6257131.0}, {"date": "2016-08-30", "close": 42.88, "volume": 6383253.0}, {"date": "2016-08-31", "close": 43.02, "volume": 10472720.0}, {"date": "2016-09-01", "close": 42.72, "volume": 7659316.0}, {"date": "2016-09-02", "close": 43.09, "volume": 4481257.0}, {"date": "2016-09-06", "close": 42.31, "volume": 8669859.0}, {"date": "2016-09-07", "close": 42.64, "volume": 4030891.0}, {"date": "2016-09-08", "close": 42.76, "volume": 4122692.0}, {"date": "2016-09-09", "close": 42.46, "volume": 6462910.0}, {"date": "2016-09-12", "close": 42.73, "volume": 6226991.0}, {"date": "2016-09-13", "close": 42.11, "volume": 6067987.0}, {"date": "2016-09-14", "close": 41.74, "volume": 11019090.0}, {"date": "2016-09-15", "close": 42.16, "volume": 5948242.0}, {"date": "2016-09-16", "close": 41.6, "volume": 5352843.0}, {"date": "2016-09-19", "close": 41.76, "volume": 5497418.0}, {"date": "2016-09-20", "close": 41.7, "volume": 2823986.0}, {"date": "2016-09-21", "close": 41.89, "volume": 6297438.0}, {"date": "2016-09-22", "close": 42.22, "volume": 5718326.0}, {"date": "2016-09-23", "close": 42.23, "volume": 7221911.0}, {"date": "2016-09-26", "close": 41.28, "volume": 4819642.0}, {"date": "2016-09-27", "close": 41.71, "volume": 3703949.0}, {"date": "2016-09-28", "close": 42.22, "volume": 2719976.0}, {"date": "2016-09-29", "close": 41.52, "volume": 7526572.0}, {"date": "2016-09-30", "close": 42.27, "volume": 3533332.0}, {"date": "2016-10-03", "close": 41.86, "volume": 3648478.0}, {"date": "2016-10-04", "close": 42.46, "volume": 6768791.0}, {"date": "2016-10-05", "close": 43.28, "volume": 6534068.0}, {"date": "2016-10-06", "close": 43.21, "volume": 4761014.0}, {"date": "2016-10-07", "close": 43.24, "volume": 6360277.0}, {"date": "2016-10-10", "close": 43.47, "volume": 4064783.0}, {"date": "2016-10-11", "close": 42.9, "volume": 5531252.0}, {"date": "2016-10-12", "close": 42.83, "volume": 5177926.0}, {"date": "2016-10-13", "close": 41.79, "volume": 7768910.0}, {"date": "2016-10-14", "close": 42.0, "volume": 4120175.0}, {"date": "2016-10-17", "close": 41.71, "volume": 3056838.0}, {"date": "2016-10-18", "close": 42.12, "volume": 2537532.0}, {"date": "2016-10-19", "close": 42.95, "volume": 5573137.0}, {"date": "2016-10-20", "close": 43.07, "volume": 3959753.0}, {"date": "2016-10-21", "close": 43.19, "volume": 3653228.0}, {"date": "2016-10-24", "close": 43.54, "volume": 3964037.0}, {"date": "2016-10-25", "close": 43.38, "volume": 2927018.0}, {"date": "2016-10-26", "close": 43.7, "volume": 6058779.0}, {"date": "2016-10-27", "close": 44.0, "volume": 6206275.0}, {"date": "2016-10-28", "close": 43.49, "volume": 6162223.0}, {"date": "2016-10-31", "close": 43.79, "volume": 8450229.0}, {"date": "2016-11-01", "close": 43.69, "volume": 9336628.0}, {"date": "2016-11-02", "close": 42.91, "volume": 6275956.0}, {"date": "2016-11-03", "close": 42.94, "volume": 4314882.0}, {"date": "2016-11-04", "close": 42.99, "volume": 6140629.0}, {"date": "2016-11-07", "close": 44.22, "volume": 6264903.0}, {"date": "2016-11-08", "close": 43.97, "volume": 5600446.0}, {"date": "2016-11-09", "close": 46.45, "volume": 22459610.0}, {"date": "2016-11-10", "close": 48.4, "volume": 20673150.0}, {"date": "2016-11-11", "close": 49.49, "volume": 14349630.0}, {"date": "2016-11-14", "close": 50.83, "volume": 17275060.0}, {"date": "2016-11-15", "close": 51.16, "volume": 11329690.0}, {"date": "2016-11-16", "close": 50.42, "volume": 11314460.0}, {"date": "2016-11-17", "close": 51.15, "volume": 10624400.0}, {"date": "2016-11-18", "close": 51.5, "volume": 12271580.0}, {"date": "2016-11-21", "close": 51.66, "volume": 6436227.0}, {"date": "2016-11-22", "close": 51.98, "volume": 10086790.0}, {"date": "2016-11-23", "close": 52.3, "volume": 8823516.0}, {"date": "2016-11-25", "close": 52.3, "volume": 2107995.0}, {"date": "2016-11-28", "close": 51.31, "volume": 9030074.0}, {"date": "2016-11-29", "close": 51.48, "volume": 5992031.0}, {"date": "2016-11-30", "close": 52.41, "volume": 8773415.0}, {"date": "2016-12-01", "close": 53.46, "volume": 10064170.0}, {"date": "2016-12-02", "close": 53.03, "volume": 8765484.0}, {"date": "2016-12-05", "close": 53.68, "volume": 6810782.0}, {"date": "2016-12-06", "close": 54.5, "volume": 7117828.0}, {"date": "2016-12-07", "close": 55.04, "volume": 7701641.0}, {"date": "2016-12-08", "close": 55.91, "volume": 11920360.0}, {"date": "2016-12-09", "close": 56.03, "volume": 7414682.0}, {"date": "2016-12-12", "close": 54.94, "volume": 9403014.0}, {"date": "2016-12-13", "close": 55.02, "volume": 8068082.0}, {"date": "2016-12-14", "close": 54.84, "volume": 14557480.0}, {"date": "2016-12-15", "close": 55.64, "volume": 9955751.0}, {"date": "2016-12-16", "close": 54.74, "volume": 8766674.0}, {"date": "2016-12-19", "close": 55.07, "volume": 8196105.0}, {"date": "2016-12-20", "close": 56.11, "volume": 5846627.0}, {"date": "2016-12-21", "close": 55.92, "volume": 5894914.0}, {"date": "2016-12-22", "close": 56.09, "volume": 5643773.0}, {"date": "2016-12-23", "close": 56.11, "volume": 3086540.0}, {"date": "2016-12-27", "close": 56.46, "volume": 5086110.0}, {"date": "2016-12-28", "close": 55.82, "volume": 6182859.0}, {"date": "2016-12-29", "close": 55.35, "volume": 3913076.0}, {"date": "2016-12-30", "close": 55.57, "volume": 6596074.0}, {"date": "2017-01-03", "close": 55.57, "volume": 8186435.0}, {"date": "2017-01-04", "close": 56.44, "volume": 5981636.0}, {"date": "2017-01-05", "close": 55.55, "volume": 7650734.0}, {"date": "2017-01-06", "close": 55.78, "volume": 5528508.0}, {"date": "2017-01-09", "close": 55.24, "volume": 4433058.0}, {"date": "2017-01-10", "close": 55.76, "volume": 5748647.0}, {"date": "2017-01-11", "close": 56.09, "volume": 7564243.0}, {"date": "2017-01-12", "close": 55.19, "volume": 7294409.0}, {"date": "2017-01-13", "close": 55.81, "volume": 7607691.0}, {"date": "2017-01-17", "close": 53.79, "volume": 11244950.0}, {"date": "2017-01-18", "close": 54.39, "volume": 7615713.0}, {"date": "2017-01-19", "close": 54.1, "volume": 8099830.0}, {"date": "2017-01-20", "close": 54.52, "volume": 8459705.0}, {"date": "2017-01-23", "close": 54.35, "volume": 5257359.0}, {"date": "2017-01-24", "close": 55.38, "volume": 6375656.0}, {"date": "2017-01-25", "close": 56.42, "volume": 7035819.0}, {"date": "2017-01-26", "close": 56.88, "volume": 6322917.0}, {"date": "2017-01-27", "close": 56.29, "volume": 6321603.0}, {"date": "2017-01-30", "close": 55.46, "volume": 7707201.0}, {"date": "2017-01-31", "close": 55.4, "volume": 5835238.0}, {"date": "2017-02-01", "close": 55.28, "volume": 7590575.0}, {"date": "2017-02-02", "close": 54.65, "volume": 7294913.0}, {"date": "2017-02-03", "close": 56.08, "volume": 6804210.0}, {"date": "2017-02-06", "close": 55.67, "volume": 6111782.0}, {"date": "2017-02-07", "close": 55.46, "volume": 4346700.0}, {"date": "2017-02-08", "close": 54.91, "volume": 6372653.0}, {"date": "2017-02-09", "close": 55.91, "volume": 9216638.0}, {"date": "2017-02-10", "close": 56.17, "volume": 6157715.0}, {"date": "2017-02-13", "close": 56.69, "volume": 6077439.0}, {"date": "2017-02-14", "close": 57.7, "volume": 8325941.0}, {"date": "2017-02-15", "close": 57.95, "volume": 6233309.0}, {"date": "2017-02-16", "close": 57.87, "volume": 6796362.0}, {"date": "2017-02-17", "close": 57.7, "volume": 5259979.0}, {"date": "2017-02-21", "close": 57.95, "volume": 4011237.0}, {"date": "2017-02-22", "close": 57.9, "volume": 3994707.0}, {"date": "2017-02-23", "close": 57.94, "volume": 5092720.0}, {"date": "2017-02-24", "close": 57.46, "volume": 5936929.0}, {"date": "2017-02-27", "close": 57.96, "volume": 4774459.0}, {"date": "2017-02-28", "close": 57.46, "volume": 5306433.0}, {"date": "2017-03-01", "close": 59.36, "volume": 10837880.0}, {"date": "2017-03-02", "close": 57.82, "volume": 7206183.0}, {"date": "2017-03-03", "close": 58.2, "volume": 9162935.0}, {"date": "2017-03-06", "close": 57.83, "volume": 5490920.0}, {"date": "2017-03-07", "close": 57.58, "volume": 6079038.0}, {"date": "2017-03-08", "close": 57.27, "volume": 9310519.0}, {"date": "2017-03-09", "close": 57.25, "volume": 7186313.0}, {"date": "2017-03-10", "close": 56.99, "volume": 10469630.0}, {"date": "2017-03-13", "close": 57.06, "volume": 3839621.0}, {"date": "2017-03-14", "close": 56.91, "volume": 5486910.0}, {"date": "2017-03-15", "close": 56.43, "volume": 14054640.0}, {"date": "2017-03-16", "close": 56.95, "volume": 5248241.0}, {"date": "2017-03-17", "close": 56.54, "volume": 11058150.0}, {"date": "2017-03-20", "close": 55.759, "volume": 4265689.0}, {"date": "2017-03-21", "close": 52.74, "volume": 28351600.0}, {"date": "2017-03-22", "close": 52.59, "volume": 17370070.0}, {"date": "2017-03-23", "close": 52.99, "volume": 11713640.0}, {"date": "2017-03-24", "close": 53.07, "volume": 8850281.0}, {"date": "2017-03-27", "close": 52.78, "volume": 11951570.0}, {"date": "2017-03-28", "close": 53.67, "volume": 7721556.0}, {"date": "2017-03-29", "close": 53.49, "volume": 5186786.0}, {"date": "2017-03-30", "close": 55.14, "volume": 13626610.0}, {"date": "2017-03-31", "close": 54.61, "volume": 7393882.0}, {"date": "2017-04-03", "close": 54.09, "volume": 9174510.0}, {"date": "2017-04-04", "close": 54.12, "volume": 7053775.0}, {"date": "2017-04-05", "close": 53.12, "volume": 8452601.0}, {"date": "2017-04-06", "close": 53.83, "volume": 6307402.0}, {"date": "2017-04-07", "close": 53.61, "volume": 8292912.0}, {"date": "2017-04-10", "close": 53.27, "volume": 6346423.0}, {"date": "2017-04-11", "close": 53.58, "volume": 9289614.0}, {"date": "2017-04-12", "close": 52.83, "volume": 7334074.0}, {"date": "2017-04-13", "close": 51.71, "volume": 11191370.0}, {"date": "2017-04-17", "close": 52.62, "volume": 8161816.0}, {"date": "2017-04-18", "close": 52.35, "volume": 7039600.0}, {"date": "2017-04-19", "close": 52.69, "volume": 5528905.0}, {"date": "2017-04-20", "close": 53.8, "volume": 9414257.0}, {"date": "2017-04-21", "close": 53.64, "volume": 7488180.0}, {"date": "2017-04-24", "close": 54.82, "volume": 8772396.0}, {"date": "2017-04-25", "close": 55.02, "volume": 6758917.0}, {"date": "2017-04-26", "close": 55.61, "volume": 9153557.0}, {"date": "2017-04-27", "close": 55.02, "volume": 6185060.0}, {"date": "2017-04-28", "close": 54.05, "volume": 7059108.0}, {"date": "2017-05-01", "close": 54.66, "volume": 5974157.0}, {"date": "2017-05-02", "close": 54.21, "volume": 4947481.0}, {"date": "2017-05-03", "close": 54.72, "volume": 6275632.0}, {"date": "2017-05-04", "close": 54.82, "volume": 7470694.0}, {"date": "2017-05-05", "close": 54.67, "volume": 4323215.0}, {"date": "2017-05-08", "close": 54.85, "volume": 4672797.0}, {"date": "2017-05-09", "close": 54.45, "volume": 4562016.0}, {"date": "2017-05-10", "close": 54.52, "volume": 3237490.0}, {"date": "2017-05-11", "close": 53.71, "volume": 8872268.0}, {"date": "2017-05-12", "close": 53.52, "volume": 12060260.0}, {"date": "2017-05-15", "close": 54.02, "volume": 4413461.0}, {"date": "2017-05-16", "close": 54.27, "volume": 4606189.0}, {"date": "2017-05-17", "close": 51.92, "volume": 16523580.0}, {"date": "2017-05-18", "close": 52.33, "volume": 10493710.0}, {"date": "2017-05-19", "close": 52.48, "volume": 9642134.0}, {"date": "2017-05-22", "close": 52.72, "volume": 3714599.0}, {"date": "2017-05-23", "close": 53.48, "volume": 5280430.0}, {"date": "2017-05-24", "close": 53.17, "volume": 4856461.0}, {"date": "2017-05-25", "close": 53.2, "volume": 5738866.0}, {"date": "2017-05-26", "close": 52.84, "volume": 4296342.0}, {"date": "2017-05-30", "close": 52.26, "volume": 7885963.0}, {"date": "2017-05-31", "close": 51.83, "volume": 13087150.0}, {"date": "2017-06-01", "close": 52.75, "volume": 8704606.0}, {"date": "2017-06-02", "close": 52.36, "volume": 9107888.0}, {"date": "2017-06-05", "close": 52.39, "volume": 6443792.0}, {"date": "2017-06-06", "close": 52.02, "volume": 7802129.0}, {"date": "2017-06-07", "close": 52.56, "volume": 8667962.0}, {"date": "2017-06-08", "close": 54.08, "volume": 16558170.0}, {"date": "2017-06-09", "close": 55.73, "volume": 13705060.0}, {"date": "2017-06-12", "close": 55.7, "volume": 10619000.0}, {"date": "2017-06-13", "close": 55.75, "volume": 6627715.0}, {"date": "2017-06-14", "close": 55.75, "volume": 10771060.0}, {"date": "2017-06-15", "close": 55.49, "volume": 5751878.0}, {"date": "2017-06-16", "close": 55.07, "volume": 5449845.0}, {"date": "2017-06-19", "close": 55.07, "volume": 5841074.0}, {"date": "2017-06-20", "close": 54.35, "volume": 4007439.0}, {"date": "2017-06-21", "close": 53.61, "volume": 5365107.0}, {"date": "2017-06-22", "close": 53.25, "volume": 5177439.0}, {"date": "2017-06-23", "close": 52.91, "volume": 6609446.0}, {"date": "2017-06-26", "close": 53.29, "volume": 4717313.0}, {"date": "2017-06-27", "close": 53.56, "volume": 5600759.0}, {"date": "2017-06-28", "close": 54.35, "volume": 8579854.0}, {"date": "2017-06-29", "close": 55.2, "volume": 11122240.0}, {"date": "2017-06-30", "close": 54.95, "volume": 6474493.0}, {"date": "2017-07-03", "close": 56.07, "volume": 5452938.0}, {"date": "2017-07-05", "close": 55.97, "volume": 4212107.0}, {"date": "2017-07-06", "close": 55.42, "volume": 4682508.0}, {"date": "2017-07-07", "close": 55.67, "volume": 3786188.0}, {"date": "2017-07-10", "close": 55.39, "volume": 3207004.0}, {"date": "2017-07-11", "close": 55.29, "volume": 3525600.0}, {"date": "2017-07-12", "close": 55.17, "volume": 4706684.0}, {"date": "2017-07-13", "close": 55.37, "volume": 4596995.0}, {"date": "2017-07-14", "close": 55.02, "volume": 5380579.0}, {"date": "2017-07-17", "close": 55.06, "volume": 3042292.0}, {"date": "2017-07-18", "close": 54.85, "volume": 4856265.0}, {"date": "2017-07-19", "close": 54.83, "volume": 4211860.0}, {"date": "2017-07-20", "close": 54.74, "volume": 3284770.0}, {"date": "2017-07-21", "close": 54.25, "volume": 3839066.0}, {"date": "2017-07-24", "close": 54.81, "volume": 2887079.0}, {"date": "2017-07-25", "close": 55.7, "volume": 6480550.0}, {"date": "2017-07-26", "close": 54.59, "volume": 6659568.0}, {"date": "2017-07-27", "close": 54.6, "volume": 4881940.0}, {"date": "2017-07-28", "close": 54.11, "volume": 4917578.0}, {"date": "2017-07-31", "close": 54.48, "volume": 4565882.0}, {"date": "2017-08-01", "close": 54.85, "volume": 3004323.0}, {"date": "2017-08-02", "close": 54.9, "volume": 3460911.0}, {"date": "2017-08-03", "close": 54.49, "volume": 3494106.0}, {"date": "2017-08-04", "close": 54.98, "volume": 4466930.0}, {"date": "2017-08-07", "close": 54.63, "volume": 3964091.0}, {"date": "2017-08-08", "close": 54.71, "volume": 4179993.0}, {"date": "2017-08-09", "close": 54.07, "volume": 4208000.0}, {"date": "2017-08-10", "close": 52.67, "volume": 9026541.0}, {"date": "2017-08-11", "close": 52.27, "volume": 5683458.0}, {"date": "2017-08-14", "close": 53.48, "volume": 4463499.0}, {"date": "2017-08-15", "close": 53.21, "volume": 3237563.0}, {"date": "2017-08-16", "close": 53.06, "volume": 4097491.0}, {"date": "2017-08-17", "close": 51.6, "volume": 10458260.0}, {"date": "2017-08-18", "close": 51.69, "volume": 6622188.0}, {"date": "2017-08-21", "close": 51.59, "volume": 5272718.0}, {"date": "2017-08-22", "close": 52.11, "volume": 5579791.0}, {"date": "2017-08-23", "close": 52.15, "volume": 3317480.0}, {"date": "2017-08-24", "close": 52.37, "volume": 3151462.0}, {"date": "2017-08-25", "close": 52.7, "volume": 3045768.0}, {"date": "2017-08-28", "close": 52.27, "volume": 3079314.0}, {"date": "2017-08-29", "close": 51.85, "volume": 3480181.0}, {"date": "2017-08-30", "close": 52.09, "volume": 3543260.0}, {"date": "2017-08-31", "close": 52.02, "volume": 2940005.0}, {"date": "2017-09-01", "close": 52.48, "volume": 3399687.0}, {"date": "2017-09-05", "close": 50.85, "volume": 5996937.0}, {"date": "2017-09-06", "close": 50.94, "volume": 4639512.0}, {"date": "2017-09-07", "close": 49.59, "volume": 7184607.0}, {"date": "2017-09-08", "close": 50.16, "volume": 7097680.0}, {"date": "2017-09-11", "close": 51.5, "volume": 8546367.0}, {"date": "2017-09-12", "close": 52.7, "volume": 10128200.0}, {"date": "2017-09-13", "close": 52.9, "volume": 6759556.0}, {"date": "2017-09-14", "close": 52.35, "volume": 4482046.0}, {"date": "2017-09-15", "close": 52.37, "volume": 5060554.0}, {"date": "2017-09-18", "close": 53.11, "volume": 5222454.0}, {"date": "2017-09-19", "close": 53.46, "volume": 4314660.0}, {"date": "2017-09-20", "close": 54.06, "volume": 6913596.0}, {"date": "2017-09-21", "close": 54.3, "volume": 4650215.0}, {"date": "2017-09-22", "close": 54.4, "volume": 3266333.0}, {"date": "2017-09-25", "close": 54.54, "volume": 5435260.0}, {"date": "2017-09-26", "close": 54.9, "volume": 4701987.0}, {"date": "2017-09-27", "close": 56.07, "volume": 5961182.0}, {"date": "2017-09-28", "close": 56.43, "volume": 5286915.0}, {"date": "2017-09-29", "close": 56.76, "volume": 9515206.0}, {"date": "2017-10-02", "close": 57.12, "volume": 8385708.0}, {"date": "2017-10-03", "close": 56.79, "volume": 7715847.0}, {"date": "2017-10-04", "close": 56.11, "volume": 5290941.0}, {"date": "2017-10-05", "close": 56.82, "volume": 4431962.0}, {"date": "2017-10-06", "close": 56.91, "volume": 4851542.0}, {"date": "2017-10-09", "close": 56.65, "volume": 3534193.0}, {"date": "2017-10-10", "close": 57.21, "volume": 7274973.0}, {"date": "2017-10-11", "close": 56.81, "volume": 4058601.0}, {"date": "2017-10-12", "close": 56.38, "volume": 5595626.0}, {"date": "2017-10-13", "close": 55.98, "volume": 6040969.0}, {"date": "2017-10-16", "close": 56.41, "volume": 4197365.0}, {"date": "2017-10-17", "close": 55.81, "volume": 3828386.0}, {"date": "2017-10-18", "close": 56.19, "volume": 7400843.0}, {"date": "2017-10-19", "close": 56.57, "volume": 8583025.0}, {"date": "2017-10-20", "close": 57.33, "volume": 7968012.0}, {"date": "2017-10-23", "close": 56.78, "volume": 3801716.0}, {"date": "2017-10-24", "close": 57.11, "volume": 3887706.0}, {"date": "2017-10-25", "close": 56.86, "volume": 6544882.0}, {"date": "2017-10-26", "close": 57.54, "volume": 6446379.0}, {"date": "2017-10-27", "close": 57.85, "volume": 7088073.0}, {"date": "2017-10-30", "close": 56.99, "volume": 5504827.0}, {"date": "2017-10-31", "close": 57.11, "volume": 3781328.0}, {"date": "2017-11-01", "close": 56.79, "volume": 5162413.0}, {"date": "2017-11-02", "close": 57.23, "volume": 5252564.0}, {"date": "2017-11-03", "close": 57.16, "volume": 2808010.0}, {"date": "2017-11-06", "close": 56.99, "volume": 3977965.0}, {"date": "2017-11-07", "close": 55.42, "volume": 8628284.0}, {"date": "2017-11-08", "close": 54.99, "volume": 6662928.0}, {"date": "2017-11-09", "close": 54.45, "volume": 9595242.0}, {"date": "2017-11-10", "close": 54.35, "volume": 5398585.0}, {"date": "2017-11-13", "close": 55.18, "volume": 6126436.0}, {"date": "2017-11-14", "close": 55.64, "volume": 7212807.0}, {"date": "2017-11-15", "close": 55.67, "volume": 4810567.0}, {"date": "2017-11-16", "close": 55.6, "volume": 3695391.0}, {"date": "2017-11-17", "close": 56.01, "volume": 5094452.0}, {"date": "2017-11-20", "close": 56.49, "volume": 6342912.0}, {"date": "2017-11-21", "close": 56.47, "volume": 5577812.0}, {"date": "2017-11-22", "close": 56.32, "volume": 4437576.0}, {"date": "2017-11-24", "close": 55.91, "volume": 1851507.0}, {"date": "2017-11-27", "close": 56.02, "volume": 5270213.0}, {"date": "2017-11-28", "close": 57.94, "volume": 14859220.0}, {"date": "2017-11-29", "close": 59.84, "volume": 25877670.0}, {"date": "2017-11-30", "close": 59.33, "volume": 12371140.0}, {"date": "2017-12-01", "close": 59.34, "volume": 13994680.0}, {"date": "2017-12-04", "close": 60.35, "volume": 15640930.0}, {"date": "2017-12-05", "close": 59.19, "volume": 10526340.0}, {"date": "2017-12-06", "close": 58.85, "volume": 7868702.0}, {"date": "2017-12-07", "close": 59.27, "volume": 8304255.0}, {"date": "2017-12-08", "close": 59.29, "volume": 8219720.0}, {"date": "2017-12-11", "close": 58.82, "volume": 5500857.0}, {"date": "2017-12-12", "close": 59.33, "volume": 8846100.0}, {"date": "2017-12-13", "close": 58.69, "volume": 10023050.0}, {"date": "2017-12-14", "close": 58.08, "volume": 16112910.0}, {"date": "2017-12-15", "close": 59.07, "volume": 14053300.0}, {"date": "2017-12-18", "close": 59.86, "volume": 7063239.0}, {"date": "2017-12-19", "close": 59.62, "volume": 5054883.0}, {"date": "2017-12-20", "close": 59.38, "volume": 9313521.0}, {"date": "2017-12-21", "close": 60.17, "volume": 5794902.0}, {"date": "2017-12-22", "close": 59.95, "volume": 3556417.0}, {"date": "2017-12-26", "close": 59.4, "volume": 3641395.0}, {"date": "2017-12-27", "close": 59.13, "volume": 2870421.0}, {"date": "2017-12-28", "close": 59.45, "volume": 3184693.0}, {"date": "2017-12-29", "close": 58.85, "volume": 6453377.0}, {"date": "2018-01-02", "close": 59.0, "volume": 5992636.0}, {"date": "2018-01-03", "close": 59.11, "volume": 4495007.0}, {"date": "2018-01-04", "close": 59.43, "volume": 6196516.0}, {"date": "2018-01-05", "close": 59.82, "volume": 3945987.0}, {"date": "2018-01-08", "close": 59.71, "volume": 6448967.0}, {"date": "2018-01-09", "close": 60.52, "volume": 6347186.0}, {"date": "2018-01-10", "close": 61.26, "volume": 8667180.0}, {"date": "2018-01-11", "close": 62.22, "volume": 7330454.0}, {"date": "2018-01-12", "close": 62.61, "volume": 5822624.0}, {"date": "2018-01-16", "close": 62.01, "volume": 8241255.0}, {"date": "2018-01-17", "close": 62.39, "volume": 6441299.0}, {"date": "2018-01-18", "close": 62.04, "volume": 4535379.0}, {"date": "2018-01-19", "close": 63.03, "volume": 5425818.0}, {"date": "2018-01-22", "close": 63.2, "volume": 4094297.0}, {"date": "2018-01-23", "close": 63.36, "volume": 4761892.0}, {"date": "2018-01-24", "close": 63.33, "volume": 5977856.0}, {"date": "2018-01-25", "close": 62.9, "volume": 4764800.0}, {"date": "2018-01-26", "close": 63.06, "volume": 3611693.0}, {"date": "2018-01-29", "close": 62.8, "volume": 3618114.0}, {"date": "2018-01-30", "close": 62.31, "volume": 5125347.0}, {"date": "2018-01-31", "close": 62.3, "volume": 3371792.0}, {"date": "2018-02-01", "close": 63.22, "volume": 6208138.0}, {"date": "2018-02-02", "close": 62.64, "volume": 11773480.0}, {"date": "2018-02-05", "close": 60.08, "volume": 11939320.0}, {"date": "2018-02-06", "close": 60.69, "volume": 15091550.0}, {"date": "2018-02-07", "close": 61.11, "volume": 6312541.0}, {"date": "2018-02-08", "close": 58.95, "volume": 10203040.0}, {"date": "2018-02-09", "close": 60.05, "volume": 12550440.0}, {"date": "2018-02-12", "close": 60.53, "volume": 9398768.0}, {"date": "2018-02-13", "close": 60.74, "volume": 3895590.0}, {"date": "2018-02-14", "close": 62.41, "volume": 7763966.0}, {"date": "2018-02-15", "close": 62.7, "volume": 5239585.0}, {"date": "2018-02-16", "close": 63.1, "volume": 5649611.0}, {"date": "2018-02-20", "close": 62.6, "volume": 5235007.0}, {"date": "2018-02-21", "close": 63.17, "volume": 6398235.0}, {"date": "2018-02-22", "close": 62.0, "volume": 5121657.0}, {"date": "2018-02-23", "close": 62.96, "volume": 5979677.0}, {"date": "2018-02-26", "close": 63.29, "volume": 3090784.0}, {"date": "2018-02-27", "close": 62.46, "volume": 4172570.0}, {"date": "2018-02-28", "close": 61.52, "volume": 4344022.0}, {"date": "2018-03-01", "close": 61.56, "volume": 6857578.0}, {"date": "2018-03-02", "close": 62.56, "volume": 7527361.0}, {"date": "2018-03-05", "close": 63.31, "volume": 5901254.0}, {"date": "2018-03-06", "close": 64.18, "volume": 5592322.0}, {"date": "2018-03-07", "close": 64.48, "volume": 7056926.0}, {"date": "2018-03-08", "close": 63.97, "volume": 5131155.0}, {"date": "2018-03-09", "close": 65.03, "volume": 5086302.0}, {"date": "2018-03-12", "close": 64.91, "volume": 6585896.0}, {"date": "2018-03-13", "close": 64.47, "volume": 4989588.0}, {"date": "2018-03-14", "close": 63.53, "volume": 6707851.0}, {"date": "2018-03-15", "close": 63.79, "volume": 5560850.0}, {"date": "2018-03-16", "close": 63.95, "volume": 6849275.0}, {"date": "2018-03-19", "close": 63.49, "volume": 5231442.0}, {"date": "2018-03-20", "close": 63.24, "volume": 3499544.0}, {"date": "2018-03-21", "close": 63.34, "volume": 4858747.0}, {"date": "2018-03-22", "close": 61.04, "volume": 8927559.0}, {"date": "2018-03-23", "close": 58.91, "volume": 11646340.0}, {"date": "2018-03-26", "close": 60.83, "volume": 7382148.0}, {"date": "2018-03-27", "close": 59.49, "volume": 5775077.0}, {"date": "2018-03-28", "close": 59.88, "volume": 6004179.0}, {"date": "2018-03-29", "close": 60.39, "volume": 4805941.0}, {"date": "2018-04-02", "close": 59.21, "volume": 6609923.0}, {"date": "2018-04-03", "close": 60.04, "volume": 5025136.0}, {"date": "2018-04-04", "close": 60.73, "volume": 9488383.0}, {"date": "2018-04-05", "close": 61.12, "volume": 4659076.0}, {"date": "2018-04-06", "close": 59.4, "volume": 9144516.0}, {"date": "2018-04-09", "close": 59.37, "volume": 7024743.0}, {"date": "2018-04-10", "close": 60.49, "volume": 5713135.0}, {"date": "2018-04-11", "close": 60.2, "volume": 4208182.0}, {"date": "2018-04-12", "close": 61.3, "volume": 4425974.0}, {"date": "2018-04-13", "close": 60.35, "volume": 5548491.0}, {"date": "2018-04-16", "close": 60.63, "volume": 3348580.0}, {"date": "2018-04-17", "close": 59.82, "volume": 7079430.0}, {"date": "2018-04-18", "close": 59.57, "volume": 4802262.0}, {"date": "2018-04-19", "close": 60.66, "volume": 7378752.0}, {"date": "2018-04-20", "close": 61.19, "volume": 4728513.0}, {"date": "2018-04-23", "close": 61.72, "volume": 4658060.0}, {"date": "2018-04-24", "close": 62.13, "volume": 8938555.0}, {"date": "2018-04-25", "close": 62.14, "volume": 5917517.0}, {"date": "2018-04-26", "close": 62.15, "volume": 3530552.0}, {"date": "2018-04-27", "close": 62.64, "volume": 7288056.0}, {"date": "2018-04-30", "close": 61.64, "volume": 4944331.0}, {"date": "2018-05-01", "close": 62.1, "volume": 5153811.0}, {"date": "2018-05-02", "close": 61.97, "volume": 7743525.0}, {"date": "2018-05-03", "close": 61.36, "volume": 12375330.0}, {"date": "2018-05-04", "close": 62.15, "volume": 6143195.0}, {"date": "2018-05-07", "close": 62.43, "volume": 3427769.0}, {"date": "2018-05-08", "close": 62.99, "volume": 5624552.0}, {"date": "2018-05-09", "close": 63.59, "volume": 6944690.0}, {"date": "2018-05-10", "close": 63.74, "volume": 5737064.0}, {"date": "2018-05-11", "close": 63.75, "volume": 4049647.0}, {"date": "2018-05-14", "close": 63.52, "volume": 2443670.0}, {"date": "2018-05-15", "close": 63.94, "volume": 5207326.0}, {"date": "2018-05-16", "close": 64.24, "volume": 3387451.0}, {"date": "2018-05-17", "close": 64.47, "volume": 3685481.0}, {"date": "2018-05-18", "close": 63.94, "volume": 3964528.0}, {"date": "2018-05-21", "close": 64.65, "volume": 5480729.0}, {"date": "2018-05-22", "close": 65.03, "volume": 7674688.0}, {"date": "2018-05-23", "close": 64.56, "volume": 8845378.0}, {"date": "2018-05-24", "close": 64.43, "volume": 5610304.0}, {"date": "2018-05-25", "close": 64.21, "volume": 3391241.0}, {"date": "2018-05-29", "close": 62.66, "volume": 11241880.0}, {"date": "2018-05-30", "close": 63.66, "volume": 7277332.0}, {"date": "2018-05-31", "close": 63.18, "volume": 6164170.0}, {"date": "2018-06-01", "close": 63.84, "volume": 5837806.0}, {"date": "2018-06-04", "close": 64.5, "volume": 4700847.0}, {"date": "2018-06-05", "close": 64.32, "volume": 3692809.0}, {"date": "2018-06-06", "close": 65.49, "volume": 6871107.0}, {"date": "2018-06-07", "close": 65.51, "volume": 6561773.0}, {"date": "2018-06-08", "close": 65.74, "volume": 4587518.0}, {"date": "2018-06-11", "close": 64.95, "volume": 5514367.0}, {"date": "2018-06-12", "close": 64.58, "volume": 5793041.0}, {"date": "2018-06-13", "close": 64.33, "volume": 6520675.0}, {"date": "2018-06-14", "close": 64.06, "volume": 8614163.0}, {"date": "2018-06-15", "close": 63.61, "volume": 7076996.0}, {"date": "2018-06-18", "close": 63.64, "volume": 5121031.0}, {"date": "2018-06-19", "close": 64.1, "volume": 5400053.0}, {"date": "2018-06-20", "close": 64.22, "volume": 4471076.0}, {"date": "2018-06-21", "close": 64.09, "volume": 4522549.0}, {"date": "2018-06-22", "close": 63.46, "volume": 5227646.0}, {"date": "2018-06-25", "close": 62.86, "volume": 5149503.0}, {"date": "2018-06-26", "close": 62.56, "volume": 5697725.0}, {"date": "2018-06-27", "close": 61.38, "volume": 7405139.0}, {"date": "2018-06-28", "close": 61.44, "volume": 6901263.0}, {"date": "2018-06-29", "close": 61.0, "volume": 6918738.0}, {"date": "2018-07-02", "close": 61.52, "volume": 4614454.0}, {"date": "2018-07-03", "close": 61.31, "volume": 2068306.0}, {"date": "2018-07-05", "close": 61.41, "volume": 7141349.0}, {"date": "2018-07-06", "close": 61.95, "volume": 3263577.0}, {"date": "2018-07-09", "close": 63.24, "volume": 6358112.0}, {"date": "2018-07-10", "close": 62.54, "volume": 6017388.0}, {"date": "2018-07-11", "close": 62.25, "volume": 4782306.0}, {"date": "2018-07-12", "close": 61.5, "volume": 11167680.0}, {"date": "2018-07-13", "close": 60.85, "volume": 7586341.0}, {"date": "2018-07-16", "close": 61.55, "volume": 4862208.0}, {"date": "2018-07-17", "close": 61.59, "volume": 5424325.0}, {"date": "2018-07-18", "close": 62.29, "volume": 8473413.0}, {"date": "2018-07-19", "close": 62.14, "volume": 7219371.0}, {"date": "2018-07-20", "close": 62.48, "volume": 6431136.0}, {"date": "2018-07-23", "close": 63.29, "volume": 7088755.0}, {"date": "2018-07-24", "close": 62.6, "volume": 8138985.0}, {"date": "2018-07-25", "close": 61.93, "volume": 5873803.0}, {"date": "2018-07-26", "close": 62.24, "volume": 6748614.0}, {"date": "2018-07-27", "close": 62.14, "volume": 3505499.0}, {"date": "2018-07-30", "close": 61.76, "volume": 7356120.0}, {"date": "2018-07-31", "close": 61.51, "volume": 6138629.0}, {"date": "2018-08-01", "close": 62.15, "volume": 4544229.0}, {"date": "2018-08-02", "close": 62.73, "volume": 3463667.0}, {"date": "2018-08-03", "close": 62.16, "volume": 5401574.0}, {"date": "2018-08-06", "close": 62.28, "volume": 2549999.0}, {"date": "2018-08-07", "close": 62.4, "volume": 3765690.0}, {"date": "2018-08-08", "close": 62.9, "volume": 2588339.0}, {"date": "2018-08-09", "close": 62.62, "volume": 2749803.0}, {"date": "2018-08-10", "close": 62.32, "volume": 4444600.0}, {"date": "2018-08-13", "close": 61.95, "volume": 3491053.0}, {"date": "2018-08-14", "close": 62.94, "volume": 5057446.0}, {"date": "2018-08-15", "close": 62.23, "volume": 4368754.0}, {"date": "2018-08-16", "close": 63.24, "volume": 6614116.0}, {"date": "2018-08-17", "close": 63.41, "volume": 2770307.0}, {"date": "2018-08-20", "close": 63.57, "volume": 3263512.0}, {"date": "2018-08-21", "close": 64.28, "volume": 5261561.0}, {"date": "2018-08-22", "close": 64.09, "volume": 2462733.0}, {"date": "2018-08-23", "close": 63.67, "volume": 3105176.0}, {"date": "2018-08-24", "close": 63.42, "volume": 5393067.0}, {"date": "2018-08-27", "close": 63.42, "volume": 5628578.0}, {"date": "2018-08-28", "close": 63.18, "volume": 5016919.0}, {"date": "2018-08-29", "close": 63.03, "volume": 4358390.0}, {"date": "2018-08-30", "close": 62.78, "volume": 4777379.0}, {"date": "2018-08-31", "close": 63.15, "volume": 2785426.0}, {"date": "2018-09-04", "close": 63.47, "volume": 3096994.0}, {"date": "2018-09-05", "close": 63.6, "volume": 2480683.0}, {"date": "2018-09-06", "close": 63.15, "volume": 4942781.0}, {"date": "2018-09-07", "close": 63.33, "volume": 2682889.0}, {"date": "2018-09-10", "close": 63.18, "volume": 2299309.0}, {"date": "2018-09-11", "close": 63.29, "volume": 3594400.0}, {"date": "2018-09-12", "close": 62.1, "volume": 9027827.0}, {"date": "2018-09-13", "close": 61.4, "volume": 9266247.0}, {"date": "2018-09-14", "close": 62.02, "volume": 5373717.0}, {"date": "2018-09-17", "close": 61.52, "volume": 5197005.0}, {"date": "2018-09-18", "close": 61.27, "volume": 5390113.0}, {"date": "2018-09-19", "close": 62.08, "volume": 6623069.0}, {"date": "2018-09-20", "close": 62.89, "volume": 8826535.0}, {"date": "2018-09-21", "close": 62.27, "volume": 7005782.0}, {"date": "2018-09-24", "close": 61.29, "volume": 5509371.0}, {"date": "2018-09-25", "close": 61.23, "volume": 3112892.0}, {"date": "2018-09-26", "close": 60.0, "volume": 8733933.0}, {"date": "2018-09-27", "close": 59.5, "volume": 7032849.0}, {"date": "2018-09-28", "close": 59.42, "volume": 7309162.0}, {"date": "2018-10-01", "close": 58.83, "volume": 8287402.0}, {"date": "2018-10-02", "close": 58.61, "volume": 8237143.0}, {"date": "2018-10-03", "close": 60.03, "volume": 13617570.0}, {"date": "2018-10-04", "close": 60.15, "volume": 17162200.0}, {"date": "2018-10-05", "close": 59.67, "volume": 6558423.0}, {"date": "2018-10-08", "close": 60.1, "volume": 6152662.0}, {"date": "2018-10-09", "close": 59.85, "volume": 4145686.0}, {"date": "2018-10-10", "close": 58.99, "volume": 7978799.0}, {"date": "2018-10-11", "close": 57.21, "volume": 12816250.0}, {"date": "2018-10-12", "close": 56.06, "volume": 26935390.0}, {"date": "2018-10-15", "close": 56.21, "volume": 7429681.0}, {"date": "2018-10-16", "close": 56.33, "volume": 11982740.0}, {"date": "2018-10-17", "close": 56.62, "volume": 10393010.0}, {"date": "2018-10-18", "close": 55.61, "volume": 8163033.0}, {"date": "2018-10-19", "close": 54.71, "volume": 11891510.0}, {"date": "2018-10-22", "close": 53.03, "volume": 13945530.0}, {"date": "2018-10-23", "close": 53.1, "volume": 16349760.0}, {"date": "2018-10-24", "close": 50.82, "volume": 17712360.0}, {"date": "2018-10-25", "close": 52.15, "volume": 14067820.0}, {"date": "2018-10-26", "close": 51.92, "volume": 16866910.0}, {"date": "2018-10-29", "close": 52.96, "volume": 11304840.0}, {"date": "2018-10-30", "close": 53.53, "volume": 12330320.0}, {"date": "2018-10-31", "close": 53.99, "volume": 11195730.0}, {"date": "2018-11-01", "close": 54.52, "volume": 7467264.0}, {"date": "2018-11-02", "close": 54.7, "volume": 7610816.0}, {"date": "2018-11-05", "close": 54.93, "volume": 6609005.0}, {"date": "2018-11-06", "close": 55.29, "volume": 5402892.0}, {"date": "2018-11-07", "close": 55.5, "volume": 11859950.0}, {"date": "2018-11-08", "close": 55.77, "volume": 5601095.0}, {"date": "2018-11-09", "close": 55.46, "volume": 7290052.0}, {"date": "2018-11-12", "close": 54.79, "volume": 5778929.0}, {"date": "2018-11-13", "close": 55.09, "volume": 8114869.0}, {"date": "2018-11-14", "close": 54.06, "volume": 10668130.0}, {"date": "2018-11-15", "close": 55.05, "volume": 9542319.0}, {"date": "2018-11-16", "close": 55.0, "volume": 7684453.0}, {"date": "2018-11-19", "close": 54.9, "volume": 7510979.0}, {"date": "2018-11-20", "close": 53.87, "volume": 9128392.0}, {"date": "2018-11-21", "close": 54.07, "volume": 7071164.0}, {"date": "2018-11-23", "close": 53.95, "volume": 3462027.0}, {"date": "2018-11-26", "close": 54.99, "volume": 8614471.0}, {"date": "2018-11-27", "close": 54.69, "volume": 5959223.0}, {"date": "2018-11-28", "close": 55.22, "volume": 7425838.0}, {"date": "2018-11-29", "close": 55.04, "volume": 5752248.0}, {"date": "2018-11-30", "close": 55.76, "volume": 4979476.0}, {"date": "2018-12-03", "close": 55.68, "volume": 9048604.0}, {"date": "2018-12-04", "close": 52.63, "volume": 19680000.0}, {"date": "2018-12-06", "close": 52.21, "volume": 16879670.0}, {"date": "2018-12-07", "close": 51.74, "volume": 13714420.0}, {"date": "2018-12-10", "close": 50.72, "volume": 12890000.0}, {"date": "2018-12-11", "close": 50.2, "volume": 9727001.0}, {"date": "2018-12-12", "close": 50.82, "volume": 10019810.0}, {"date": "2018-12-13", "close": 49.45, "volume": 12110040.0}, {"date": "2018-12-14", "close": 48.5, "volume": 12631820.0}, {"date": "2018-12-17", "close": 48.22, "volume": 12265570.0}, {"date": "2018-12-18", "close": 47.47, "volume": 15971360.0}, {"date": "2018-12-19", "close": 46.06, "volume": 17775010.0}, {"date": "2018-12-20", "close": 46.07, "volume": 23969000.0}, {"date": "2018-12-21", "close": 45.07, "volume": 13367950.0}, {"date": "2018-12-24", "close": 44.22, "volume": 7949398.0}, {"date": "2018-12-26", "close": 46.43, "volume": 13646540.0}, {"date": "2018-12-27", "close": 46.13, "volume": 10051430.0}, {"date": "2018-12-28", "close": 46.53, "volume": 9525453.0}, {"date": "2018-12-31", "close": 46.79, "volume": 9399293.0}, {"date": "2019-01-02", "close": 47.57, "volume": 9440723.0}, {"date": "2019-01-03", "close": 47.38, "volume": 9238532.0}, {"date": "2019-01-04", "close": 48.89, "volume": 10111950.0}, {"date": "2019-01-07", "close": 49.21, "volume": 7749545.0}, {"date": "2019-01-08", "close": 49.63, "volume": 10225590.0}, {"date": "2019-01-09", "close": 50.0, "volume": 6577084.0}, {"date": "2019-01-10", "close": 49.83, "volume": 8144166.0}, {"date": "2019-01-11", "close": 49.98, "volume": 6621301.0}, {"date": "2019-01-14", "close": 50.22, "volume": 5730575.0}, {"date": "2019-01-15", "close": 50.56, "volume": 8007096.0}, {"date": "2019-01-16", "close": 51.87, "volume": 11264190.0}, {"date": "2019-01-17", "close": 52.2, "volume": 9459734.0}, {"date": "2019-01-18", "close": 53.25, "volume": 8501575.0}, {"date": "2019-01-22", "close": 52.9, "volume": 10077140.0}, {"date": "2019-01-23", "close": 52.81, "volume": 6593792.0}, {"date": "2019-01-24", "close": 52.84, "volume": 8268207.0}, {"date": "2019-01-25", "close": 53.47, "volume": 6879461.0}, {"date": "2019-01-28", "close": 53.92, "volume": 6949237.0}, {"date": "2019-01-29", "close": 53.79, "volume": 6450141.0}, {"date": "2019-01-30", "close": 53.56, "volume": 9538103.0}, {"date": "2019-01-31", "close": 52.96, "volume": 15373410.0}, {"date": "2019-02-01", "close": 53.42, "volume": 6377499.0}, {"date": "2019-02-04", "close": 54.03, "volume": 4608155.0}, {"date": "2019-02-05", "close": 53.8, "volume": 6477572.0}, {"date": "2019-02-06", "close": 53.88, "volume": 4841569.0}, {"date": "2019-02-07", "close": 54.68, "volume": 18191020.0}, {"date": "2019-02-08", "close": 54.15, "volume": 8278678.0}, {"date": "2019-02-11", "close": 54.71, "volume": 4964807.0}, {"date": "2019-02-12", "close": 55.28, "volume": 9019296.0}, {"date": "2019-02-13", "close": 55.42, "volume": 6958875.0}, {"date": "2019-02-14", "close": 54.85, "volume": 7795390.0}, {"date": "2019-02-15", "close": 56.04, "volume": 6114222.0}, {"date": "2019-02-19", "close": 56.58, "volume": 5496503.0}, {"date": "2019-02-20", "close": 57.21, "volume": 4742107.0}, {"date": "2019-02-21", "close": 56.86, "volume": 3325053.0}, {"date": "2019-02-22", "close": 57.03, "volume": 3094816.0}, {"date": "2019-02-25", "close": 56.8, "volume": 6316310.0}, {"date": "2019-02-26", "close": 56.16, "volume": 6178035.0}, {"date": "2019-02-27", "close": 56.77, "volume": 3995618.0}, {"date": "2019-02-28", "close": 56.61, "volume": 3231560.0}, {"date": "2019-03-01", "close": 56.83, "volume": 3940571.0}, {"date": "2019-03-04", "close": 56.56, "volume": 3800731.0}, {"date": "2019-03-05", "close": 56.45, "volume": 4748093.0}, {"date": "2019-03-06", "close": 55.07, "volume": 8673693.0}, {"date": "2019-03-07", "close": 54.12, "volume": 7850481.0}, {"date": "2019-03-08", "close": 54.23, "volume": 5549718.0}, {"date": "2019-03-11", "close": 54.66, "volume": 5280665.0}, {"date": "2019-03-12", "close": 54.54, "volume": 7335417.0}, {"date": "2019-03-13", "close": 54.96, "volume": 6447231.0}, {"date": "2019-03-14", "close": 55.1, "volume": 5180781.0}, {"date": "2019-03-15", "close": 54.81, "volume": 7249655.0}, {"date": "2019-03-18", "close": 55.61, "volume": 9968474.0}, {"date": "2019-03-19", "close": 54.22, "volume": 7677686.0}, {"date": "2019-03-20", "close": 52.37, "volume": 16801420.0}, {"date": "2019-03-21", "close": 51.64, "volume": 18579830.0}, {"date": "2019-03-22", "close": 49.4, "volume": 23856240.0}, {"date": "2019-03-25", "close": 49.47, "volume": 17633400.0}, {"date": "2019-03-26", "close": 50.68, "volume": 16516720.0}, {"date": "2019-03-27", "close": 50.79, "volume": 10436840.0}, {"date": "2019-03-28", "close": 51.46, "volume": 13338960.0}, {"date": "2019-03-29", "close": 51.34, "volume": 9878963.0}, {"date": "2019-04-01", "close": 52.83, "volume": 14323380.0}, {"date": "2019-04-02", "close": 52.83, "volume": 7795438.0}, {"date": "2019-04-03", "close": 52.95, "volume": 9604874.0}, {"date": "2019-04-04", "close": 53.7, "volume": 9295466.0}, {"date": "2019-04-05", "close": 53.94, "volume": 6705202.0}, {"date": "2019-04-08", "close": 53.94, "volume": 4990693.0}, {"date": "2019-04-09", "close": 52.99, "volume": 8469649.0}, {"date": "2019-04-10", "close": 53.48, "volume": 9800003.0}, {"date": "2019-04-11", "close": 53.71, "volume": 6980857.0}, {"date": "2019-04-12", "close": 54.84, "volume": 12652550.0}, {"date": "2019-04-15", "close": 53.93, "volume": 7756452.0}, {"date": "2019-04-16", "close": 54.94, "volume": 10039920.0}, {"date": "2019-04-17", "close": 54.96, "volume": 5668482.0}, {"date": "2019-04-18", "close": 54.28, "volume": 12082180.0}, {"date": "2019-04-22", "close": 53.83, "volume": 5161985.0}, {"date": "2019-04-23", "close": 54.98, "volume": 7625386.0}, {"date": "2019-04-24", "close": 54.98, "volume": 5866578.0}, {"date": "2019-04-25", "close": 54.77, "volume": 4910365.0}, {"date": "2019-04-26", "close": 55.33, "volume": 7644575.0}, {"date": "2019-04-29", "close": 56.06, "volume": 7392383.0}, {"date": "2019-04-30", "close": 55.8, "volume": 5863765.0}, {"date": "2019-05-01", "close": 55.12, "volume": 16093300.0}, {"date": "2019-05-02", "close": 55.83, "volume": 5809536.0}, {"date": "2019-05-03", "close": 56.64, "volume": 8946068.0}, {"date": "2019-05-06", "close": 56.55, "volume": 8262038.0}, {"date": "2019-05-07", "close": 55.56, "volume": 6373617.0}, {"date": "2019-05-08", "close": 54.96, "volume": 6673997.0}, {"date": "2019-05-09", "close": 54.94, "volume": 7423743.0}, {"date": "2019-05-10", "close": 55.09, "volume": 6873874.0}, {"date": "2019-05-13", "close": 52.84, "volume": 10748170.0}, {"date": "2019-05-14", "close": 53.6, "volume": 6799759.0}, {"date": "2019-05-15", "close": 52.93, "volume": 9134557.0}, {"date": "2019-05-16", "close": 53.5, "volume": 6662688.0}, {"date": "2019-05-17", "close": 53.05, "volume": 6419439.0}, {"date": "2019-05-20", "close": 53.32, "volume": 4308890.0}, {"date": "2019-05-21", "close": 53.69, "volume": 4624066.0}, {"date": "2019-05-22", "close": 53.09, "volume": 4366279.0}, {"date": "2019-05-23", "close": 51.87, "volume": 11027110.0}, {"date": "2019-05-24", "close": 52.58, "volume": 4269932.0}, {"date": "2019-05-28", "close": 51.87, "volume": 5855206.0}, {"date": "2019-05-29", "close": 52.18, "volume": 7448346.0}, {"date": "2019-05-30", "close": 51.29, "volume": 6676914.0}, {"date": "2019-05-31", "close": 50.22, "volume": 8304417.0}, {"date": "2019-06-03", "close": 50.79, "volume": 8330206.0}, {"date": "2019-06-04", "close": 52.59, "volume": 8662976.0}, {"date": "2019-06-05", "close": 52.34, "volume": 7036548.0}, {"date": "2019-06-06", "close": 52.2, "volume": 3718958.0}, {"date": "2019-06-07", "close": 51.85, "volume": 5320128.0}, {"date": "2019-06-10", "close": 52.29, "volume": 6026674.0}, {"date": "2019-06-11", "close": 52.57, "volume": 4529544.0}, {"date": "2019-06-12", "close": 52.27, "volume": 4319403.0}, {"date": "2019-06-13", "close": 52.43, "volume": 4270065.0}, {"date": "2019-06-14", "close": 52.57, "volume": 4172224.0}, {"date": "2019-06-17", "close": 51.86, "volume": 4406001.0}, {"date": "2019-06-18", "close": 52.74, "volume": 7802826.0}, {"date": "2019-06-19", "close": 52.34, "volume": 6800278.0}, {"date": "2019-06-20", "close": 52.49, "volume": 8585880.0}, {"date": "2019-06-21", "close": 52.07, "volume": 6438093.0}, {"date": "2019-06-24", "close": 51.59, "volume": 4445726.0}, {"date": "2019-06-25", "close": 51.62, "volume": 6723723.0}, {"date": "2019-06-26", "close": 51.85, "volume": 7134818.0}, {"date": "2019-06-27", "close": 52.63, "volume": 5100993.0}, {"date": "2019-06-28", "close": 53.43, "volume": 7125250.0}, {"date": "2019-07-01", "close": 53.77, "volume": 7604377.0}, {"date": "2019-07-02", "close": 52.98, "volume": 5640784.0}, {"date": "2019-07-03", "close": 53.45, "volume": 3516510.0}, {"date": "2019-07-05", "close": 54.08, "volume": 5706458.0}, {"date": "2019-07-08", "close": 53.38, "volume": 4225676.0}, {"date": "2019-07-09", "close": 53.64, "volume": 2859599.0}, {"date": "2019-07-10", "close": 53.03, "volume": 6585821.0}, {"date": "2019-07-11", "close": 53.45, "volume": 5084435.0}, {"date": "2019-07-12", "close": 53.97, "volume": 4899471.0}, {"date": "2019-07-15", "close": 52.92, "volume": 5897437.0}, {"date": "2019-07-16", "close": 52.87, "volume": 5496106.0}, {"date": "2019-07-17", "close": 52.47, "volume": 5009829.0}, {"date": "2019-07-18", "close": 52.9, "volume": 5818243.0}, {"date": "2019-07-19", "close": 53.32, "volume": 5851892.0}, {"date": "2019-07-22", "close": 52.98, "volume": 3864467.0}, {"date": "2019-07-23", "close": 53.54, "volume": 4972749.0}, {"date": "2019-07-24", "close": 54.81, "volume": 7966279.0}, {"date": "2019-07-25", "close": 54.44, "volume": 6920714.0}, {"date": "2019-07-26", "close": 55.36, "volume": 5096299.0}, {"date": "2019-07-29", "close": 54.77, "volume": 4615354.0}, {"date": "2019-07-30", "close": 55.41, "volume": 3642810.0}, {"date": "2019-07-31", "close": 55.14, "volume": 8447143.0}, {"date": "2019-08-01", "close": 52.84, "volume": 14856790.0}, {"date": "2019-08-02", "close": 52.38, "volume": 11075340.0}, {"date": "2019-08-05", "close": 50.67, "volume": 14909190.0}, {"date": "2019-08-06", "close": 51.1, "volume": 9020368.0}, {"date": "2019-08-07", "close": 50.42, "volume": 10157700.0}, {"date": "2019-08-08", "close": 51.37, "volume": 6407018.0}, {"date": "2019-08-09", "close": 51.18, "volume": 4140753.0}, {"date": "2019-08-12", "close": 50.15, "volume": 6006524.0}, {"date": "2019-08-13", "close": 50.64, "volume": 6707120.0}, {"date": "2019-08-14", "close": 49.02, "volume": 10682070.0}, {"date": "2019-08-15", "close": 48.63, "volume": 5781757.0}, {"date": "2019-08-16", "close": 49.99, "volume": 6735559.0}, {"date": "2019-08-19", "close": 50.5, "volume": 5387957.0}, {"date": "2019-08-20", "close": 49.79, "volume": 4903234.0}, {"date": "2019-08-21", "close": 50.07, "volume": 6792260.0}, {"date": "2019-08-22", "close": 50.26, "volume": 5248355.0}, {"date": "2019-08-23", "close": 48.64, "volume": 11734530.0}, {"date": "2019-08-26", "close": 49.09, "volume": 4696447.0}, {"date": "2019-08-27", "close": 48.23, "volume": 10939000.0}, {"date": "2019-08-28", "close": 48.96, "volume": 5304140.0}, {"date": "2019-08-29", "close": 50.0, "volume": 7457465.0}, {"date": "2019-08-30", "close": 50.12, "volume": 4662399.0}, {"date": "2019-09-03", "close": 48.95, "volume": 6966067.0}, {"date": "2019-09-04", "close": 49.33, "volume": 4993183.0}, {"date": "2019-09-05", "close": 50.77, "volume": 9728532.0}, {"date": "2019-09-06", "close": 50.48, "volume": 5241149.0}, {"date": "2019-09-09", "close": 52.26, "volume": 11154370.0}, {"date": "2019-09-10", "close": 53.24, "volume": 10997940.0}, {"date": "2019-09-11", "close": 53.88, "volume": 9274618.0}, {"date": "2019-09-12", "close": 54.0, "volume": 7904956.0}, {"date": "2019-09-13", "close": 54.59, "volume": 7829377.0}, {"date": "2019-09-16", "close": 54.6, "volume": 4588745.0}, {"date": "2019-09-17", "close": 53.92, "volume": 5819697.0}, {"date": "2019-09-18", "close": 54.31, "volume": 7092231.0}, {"date": "2019-09-19", "close": 53.83, "volume": 5764976.0}, {"date": "2019-09-20", "close": 53.3, "volume": 6657566.0}, {"date": "2019-09-23", "close": 53.34, "volume": 3881285.0}, {"date": "2019-09-24", "close": 52.56, "volume": 8223875.0}, {"date": "2019-09-25", "close": 53.49, "volume": 5950840.0}, {"date": "2019-09-26", "close": 52.85, "volume": 6259720.0}, {"date": "2019-09-27", "close": 53.1, "volume": 7127367.0}, {"date": "2019-09-30", "close": 52.79, "volume": 6432719.0}, {"date": "2019-10-01", "close": 51.6, "volume": 7491611.0}, {"date": "2019-10-02", "close": 50.96, "volume": 6149110.0}, {"date": "2019-10-03", "close": 51.01, "volume": 6626374.0}, {"date": "2019-10-04", "close": 51.62, "volume": 5750491.0}, {"date": "2019-10-07", "close": 51.51, "volume": 6372337.0}, {"date": "2019-10-08", "close": 50.18, "volume": 6884647.0}, {"date": "2019-10-09", "close": 50.53, "volume": 3785966.0}, {"date": "2019-10-10", "close": 51.16, "volume": 4770968.0}, {"date": "2019-10-11", "close": 52.15, "volume": 7122203.0}, {"date": "2019-10-14", "close": 52.12, "volume": 2407692.0}, {"date": "2019-10-15", "close": 53.02, "volume": 5134711.0}, {"date": "2019-10-16", "close": 52.83, "volume": 4789304.0}, {"date": "2019-10-17", "close": 52.6, "volume": 4667526.0}, {"date": "2019-10-18", "close": 53.22, "volume": 4706532.0}, {"date": "2019-10-21", "close": 53.93, "volume": 5580274.0}, {"date": "2019-10-22", "close": 54.15, "volume": 7315629.0}, {"date": "2019-10-23", "close": 54.29, "volume": 5334771.0}, {"date": "2019-10-24", "close": 53.84, "volume": 3613311.0}, {"date": "2019-10-25", "close": 54.4, "volume": 3542295.0}, {"date": "2019-10-28", "close": 54.95, "volume": 7456976.0}, {"date": "2019-10-29", "close": 55.27, "volume": 4962643.0}, {"date": "2019-10-30", "close": 54.73, "volume": 6515975.0}, {"date": "2019-10-31", "close": 53.9, "volume": 7693435.0}, {"date": "2019-11-01", "close": 55.04, "volume": 7541020.0}, {"date": "2019-11-04", "close": 56.11, "volume": 6166946.0}, {"date": "2019-11-05", "close": 56.68, "volume": 6966834.0}, {"date": "2019-11-06", "close": 56.37, "volume": 4810748.0}, {"date": "2019-11-07", "close": 56.76, "volume": 5133264.0}, {"date": "2019-11-08", "close": 56.8, "volume": 4069345.0}, {"date": "2019-11-11", "close": 56.5, "volume": 2154493.0}, {"date": "2019-11-12", "close": 56.61, "volume": 4208015.0}, {"date": "2019-11-13", "close": 55.96, "volume": 9095257.0}, {"date": "2019-11-14", "close": 55.88, "volume": 4750845.0}, {"date": "2019-11-15", "close": 55.98, "volume": 3683673.0}, {"date": "2019-11-18", "close": 55.68, "volume": 3472702.0}, {"date": "2019-11-19", "close": 55.86, "volume": 3810021.0}, {"date": "2019-11-20", "close": 55.6, "volume": 5749498.0}, {"date": "2019-11-21", "close": 55.53, "volume": 2902184.0}, {"date": "2019-11-22", "close": 55.93, "volume": 3330535.0}, {"date": "2019-11-25", "close": 56.51, "volume": 5113397.0}, {"date": "2019-11-26", "close": 56.16, "volume": 4349709.0}, {"date": "2019-11-27", "close": 56.54, "volume": 3170353.0}, {"date": "2019-11-29", "close": 56.22, "volume": 1234173.0}, {"date": "2019-12-02", "close": 55.89, "volume": 11040710.0}, {"date": "2019-12-03", "close": 55.12, "volume": 7135006.0}, {"date": "2019-12-04", "close": 55.87, "volume": 5085000.0}, {"date": "2019-12-05", "close": 56.1, "volume": 4875333.0}, {"date": "2019-12-06", "close": 56.9, "volume": 6831415.0}, {"date": "2019-12-09", "close": 56.92, "volume": 5327879.0}, {"date": "2019-12-10", "close": 57.06, "volume": 3802058.0}, {"date": "2019-12-11", "close": 56.91, "volume": 2832102.0}, {"date": "2019-12-12", "close": 58.69, "volume": 7305936.0}, {"date": "2019-12-13", "close": 58.2, "volume": 7759251.0}, {"date": "2019-12-16", "close": 58.61, "volume": 8469485.0}, {"date": "2019-12-17", "close": 59.22, "volume": 7348591.0}, {"date": "2019-12-18", "close": 58.97, "volume": 3756157.0}, {"date": "2019-12-19", "close": 58.88, "volume": 4613073.0}, {"date": "2019-12-20", "close": 58.59, "volume": 6168402.0}, {"date": "2019-12-23", "close": 58.24, "volume": 2582555.0}, {"date": "2019-12-24", "close": 58.38, "volume": 2017147.0}, {"date": "2019-12-26", "close": 58.5, "volume": 1348185.0}, {"date": "2019-12-27", "close": 58.11, "volume": 2176567.0}, {"date": "2019-12-30", "close": 58.08, "volume": 4132631.0}, {"date": "2019-12-31", "close": 58.25, "volume": 2535249.0}, {"date": "2020-01-02", "close": 58.41, "volume": 3811363.0}, {"date": "2020-01-03", "close": 57.78, "volume": 6355461.0}, {"date": "2020-01-06", "close": 57.28, "volume": 5436992.0}, {"date": "2020-01-07", "close": 56.92, "volume": 4626790.0}, {"date": "2020-01-08", "close": 57.34, "volume": 5006788.0}, {"date": "2020-01-09", "close": 57.54, "volume": 5647861.0}, {"date": "2020-01-10", "close": 56.93, "volume": 8127240.0}, {"date": "2020-01-13", "close": 57.22, "volume": 3628149.0}, {"date": "2020-01-14", "close": 57.32, "volume": 4521816.0}, {"date": "2020-01-15", "close": 56.6, "volume": 10385860.0}, {"date": "2020-01-16", "close": 57.41, "volume": 7366494.0}, {"date": "2020-01-17", "close": 57.54, "volume": 8412777.0}, {"date": "2020-01-21", "close": 56.8, "volume": 5027864.0}, {"date": "2020-01-22", "close": 56.85, "volume": 4256610.0}, {"date": "2020-01-23", "close": 56.94, "volume": 5487286.0}, {"date": "2020-01-24", "close": 55.92, "volume": 10017630.0}, {"date": "2020-01-27", "close": 54.95, "volume": 8614907.0}, {"date": "2020-01-28", "close": 55.43, "volume": 5870073.0}, {"date": "2020-01-29", "close": 54.75, "volume": 5794640.0}, {"date": "2020-01-30", "close": 55.3, "volume": 6160015.0}, {"date": "2020-01-31", "close": 54.19, "volume": 8871899.0}, {"date": "2020-02-03", "close": 54.91, "volume": 8341677.0}, {"date": "2020-02-04", "close": 55.68, "volume": 11053450.0}, {"date": "2020-02-05", "close": 56.93, "volume": 9558306.0}, {"date": "2020-02-06", "close": 56.34, "volume": 5807757.0}, {"date": "2020-02-07", "close": 55.79, "volume": 5569374.0}, {"date": "2020-02-10", "close": 55.74, "volume": 3071012.0}, {"date": "2020-02-11", "close": 56.17, "volume": 4995428.0}, {"date": "2020-02-12", "close": 56.32, "volume": 4410886.0}, {"date": "2020-02-13", "close": 56.59, "volume": 8503408.0}, {"date": "2020-02-14", "close": 56.22, "volume": 5276375.0}, {"date": "2020-02-18", "close": 55.46, "volume": 7410605.0}, {"date": "2020-02-19", "close": 55.92, "volume": 5375496.0}, {"date": "2020-02-20", "close": 56.42, "volume": 7806818.0}, {"date": "2020-02-21", "close": 55.65, "volume": 9623914.0}, {"date": "2020-02-24", "close": 53.93, "volume": 9308529.0}, {"date": "2020-02-25", "close": 51.85, "volume": 11800120.0}, {"date": "2020-02-26", "close": 50.99, "volume": 8492626.0}, {"date": "2020-02-27", "close": 48.93, "volume": 13750470.0}, {"date": "2020-02-28", "close": 47.51, "volume": 13822820.0}, {"date": "2020-03-02", "close": 49.65, "volume": 9062254.0}, {"date": "2020-03-03", "close": 47.59, "volume": 15844870.0}, {"date": "2020-03-04", "close": 48.44, "volume": 12236080.0}, {"date": "2020-03-05", "close": 45.9, "volume": 11490560.0}, {"date": "2020-03-06", "close": 43.89, "volume": 9931713.0}, {"date": "2020-03-09", "close": 37.09, "volume": 11877920.0}, {"date": "2020-03-10", "close": 39.71, "volume": 14950870.0}, {"date": "2020-03-11", "close": 36.95, "volume": 14165090.0}, {"date": "2020-03-12", "close": 33.85, "volume": 18536100.0}, {"date": "2020-03-13", "close": 37.64, "volume": 11725650.0}, {"date": "2020-03-16", "close": 32.5, "volume": 8745767.0}, {"date": "2020-03-17", "close": 34.96, "volume": 9275620.0}, {"date": "2020-03-18", "close": 31.33, "volume": 10038810.0}, {"date": "2020-03-19", "close": 33.0, "volume": 10306750.0}, {"date": "2020-03-20", "close": 30.82, "volume": 15406950.0}, {"date": "2020-03-23", "close": 28.13, "volume": 13311640.0}, {"date": "2020-03-24", "close": 31.39, "volume": 8583081.0}, {"date": "2020-03-25", "close": 31.73, "volume": 13872490.0}, {"date": "2020-03-26", "close": 34.45, "volume": 12251320.0}, {"date": "2020-03-27", "close": 33.33, "volume": 8008906.0}, {"date": "2020-03-30", "close": 33.28, "volume": 10279790.0}, {"date": "2020-03-31", "close": 32.59, "volume": 7739487.0}, {"date": "2020-04-01", "close": 30.48, "volume": 9120141.0}, {"date": "2020-04-02", "close": 31.05, "volume": 8530442.0}, {"date": "2020-04-03", "close": 29.52, "volume": 6914871.0}, {"date": "2020-04-06", "close": 31.98, "volume": 10757300.0}, {"date": "2020-04-07", "close": 32.89, "volume": 11652660.0}, {"date": "2020-04-08", "close": 34.64, "volume": 10806570.0}, {"date": "2020-04-09", "close": 37.38, "volume": 16973160.0}, {"date": "2020-04-13", "close": 35.27, "volume": 8895604.0}, {"date": "2020-04-14", "close": 34.7, "volume": 14920060.0}, {"date": "2020-04-15", "close": 32.36, "volume": 11372450.0}, {"date": "2020-04-16", "close": 31.17, "volume": 14380990.0}, {"date": "2020-04-17", "close": 33.99, "volume": 14154490.0}, {"date": "2020-04-20", "close": 33.91, "volume": 14338170.0}, {"date": "2020-04-21", "close": 32.97, "volume": 11266980.0}, {"date": "2020-04-22", "close": 32.83, "volume": 7897320.0}, {"date": "2020-04-23", "close": 33.44, "volume": 7601951.0}, {"date": "2020-04-24", "close": 34.37, "volume": 5932046.0}, {"date": "2020-04-27", "close": 36.65, "volume": 10027590.0}, {"date": "2020-04-28", "close": 37.58, "volume": 10311370.0}, {"date": "2020-04-29", "close": 39.73, "volume": 11157060.0}, {"date": "2020-04-30", "close": 38.13, "volume": 7497999.0}, {"date": "2020-05-01", "close": 36.33, "volume": 8242826.0}, {"date": "2020-05-04", "close": 35.97, "volume": 6703382.0}, {"date": "2020-05-05", "close": 35.28, "volume": 8834226.0}, {"date": "2020-05-06", "close": 34.35, "volume": 8721254.0}, {"date": "2020-05-07", "close": 34.81, "volume": 11203230.0}, {"date": "2020-05-08", "close": 36.54, "volume": 8148163.0}, {"date": "2020-05-11", "close": 34.98, "volume": 12565780.0}, {"date": "2020-05-12", "close": 33.19, "volume": 12043290.0}, {"date": "2020-05-13", "close": 31.4, "volume": 12188730.0}, {"date": "2020-05-14", "close": 32.4, "volume": 13663740.0}, {"date": "2020-05-15", "close": 32.04, "volume": 11608640.0}, {"date": "2020-05-18", "close": 35.24, "volume": 15877830.0}, {"date": "2020-05-19", "close": 33.71, "volume": 12057110.0}, {"date": "2020-05-20", "close": 35.43, "volume": 10069740.0}, {"date": "2020-05-21", "close": 35.3, "volume": 10284490.0}, {"date": "2020-05-22", "close": 34.93, "volume": 10088400.0}, {"date": "2020-05-26", "close": 37.87, "volume": 15369250.0}, {"date": "2020-05-27", "close": 40.61, "volume": 16911640.0}, {"date": "2020-05-28", "close": 39.14, "volume": 15244170.0}, {"date": "2020-05-29", "close": 38.18, "volume": 13350060.0}, {"date": "2020-06-01", "close": 38.55, "volume": 9087908.0}, {"date": "2020-06-02", "close": 38.43, "volume": 13086200.0}, {"date": "2020-06-03", "close": 40.65, "volume": 15419250.0}, {"date": "2020-06-04", "close": 42.11, "volume": 13924750.0}, {"date": "2020-06-05", "close": 44.55, "volume": 20552430.0}, {"date": "2020-06-08", "close": 46.02, "volume": 12508170.0}, {"date": "2020-06-09", "close": 44.9, "volume": 11905490.0}, {"date": "2020-06-10", "close": 41.91, "volume": 18967460.0}, {"date": "2020-06-11", "close": 38.01, "volume": 15421870.0}, {"date": "2020-06-12", "close": 39.4, "volume": 17997220.0}, {"date": "2020-06-15", "close": 39.97, "volume": 14705120.0}, {"date": "2020-06-16", "close": 41.4, "volume": 17368700.0}, {"date": "2020-06-17", "close": 40.13, "volume": 9022732.0}, {"date": "2020-06-18", "close": 40.31, "volume": 6878209.0}, {"date": "2020-06-19", "close": 39.88, "volume": 12166790.0}, {"date": "2020-06-22", "close": 39.47, "volume": 6443853.0}, {"date": "2020-06-23", "close": 39.05, "volume": 8545817.0}, {"date": "2020-06-24", "close": 37.0, "volume": 13016890.0}, {"date": "2020-06-25", "close": 38.23, "volume": 10426510.0}, {"date": "2020-06-26", "close": 35.9, "volume": 14126020.0}, {"date": "2020-06-29", "close": 37.44, "volume": 12180110.0}, {"date": "2020-06-30", "close": 38.39, "volume": 7698128.0}, {"date": "2020-07-01", "close": 36.79, "volume": 9402100.0}, {"date": "2020-07-02", "close": 36.61, "volume": 10308270.0}, {"date": "2020-07-06", "close": 37.0, "volume": 9286719.0}, {"date": "2020-07-07", "close": 35.71, "volume": 9710290.0}, {"date": "2020-07-08", "close": 35.66, "volume": 11416800.0}, {"date": "2020-07-09", "close": 34.19, "volume": 10355860.0}, {"date": "2020-07-10", "close": 35.88, "volume": 9690997.0}, {"date": "2020-07-13", "close": 36.39, "volume": 12640670.0}, {"date": "2020-07-14", "close": 35.63, "volume": 15974820.0}, {"date": "2020-07-15", "close": 37.74, "volume": 12162380.0}, {"date": "2020-07-16", "close": 37.64, "volume": 8529817.0}, {"date": "2020-07-17", "close": 36.69, "volume": 12849810.0}, {"date": "2020-07-20", "close": 36.03, "volume": 8645853.0}, {"date": "2020-07-21", "close": 38.1, "volume": 12042170.0}, {"date": "2020-07-22", "close": 37.73, "volume": 9818629.0}, {"date": "2020-07-23", "close": 38.7, "volume": 11159470.0}, {"date": "2020-07-24", "close": 38.47, "volume": 11459500.0}, {"date": "2020-07-27", "close": 37.54, "volume": 8278494.0}, {"date": "2020-07-28", "close": 37.34, "volume": 4714998.0}, {"date": "2020-07-29", "close": 38.63, "volume": 6922033.0}, {"date": "2020-07-30", "close": 37.94, "volume": 7689895.0}, {"date": "2020-07-31", "close": 37.58, "volume": 8749765.0}, {"date": "2020-08-03", "close": 37.47, "volume": 5677008.0}, {"date": "2020-08-04", "close": 37.27, "volume": 6339594.0}, {"date": "2020-08-05", "close": 38.2, "volume": 7563630.0}, {"date": "2020-08-06", "close": 37.97, "volume": 4766959.0}, {"date": "2020-08-07", "close": 39.65, "volume": 7745585.0}, {"date": "2020-08-10", "close": 40.39, "volume": 12589080.0}, {"date": "2020-08-11", "close": 41.18, "volume": 11744130.0}, {"date": "2020-08-12", "close": 40.91, "volume": 11232000.0}, {"date": "2020-08-13", "close": 40.1, "volume": 8244725.0}, {"date": "2020-08-14", "close": 40.63, "volume": 8092119.0}, {"date": "2020-08-17", "close": 39.9, "volume": 6032036.0}, {"date": "2020-08-18", "close": 38.69, "volume": 9777574.0}, {"date": "2020-08-19", "close": 38.93, "volume": 6929950.0}, {"date": "2020-08-20", "close": 38.07, "volume": 7424653.0}, {"date": "2020-08-21", "close": 37.78, "volume": 6222990.0}, {"date": "2020-08-24", "close": 39.38, "volume": 10690250.0}, {"date": "2020-08-25", "close": 39.51, "volume": 7029539.0}, {"date": "2020-08-26", "close": 38.58, "volume": 6589405.0}, {"date": "2020-08-27", "close": 39.36, "volume": 7942324.0}, {"date": "2020-08-28", "close": 39.33, "volume": 6586432.0}, {"date": "2020-08-31", "close": 38.65, "volume": 7155253.0}, {"date": "2020-09-01", "close": 38.69, "volume": 8746521.0}, {"date": "2020-09-02", "close": 38.98, "volume": 6825083.0}, {"date": "2020-09-03", "close": 39.01, "volume": 12679410.0}, {"date": "2020-09-04", "close": 39.83, "volume": 12918730.0}, {"date": "2020-09-08", "close": 38.22, "volume": 10739930.0}, {"date": "2020-09-09", "close": 37.98, "volume": 8377246.0}, {"date": "2020-09-10", "close": 37.28, "volume": 10956190.0}, {"date": "2020-09-11", "close": 37.48, "volume": 7752184.0}, {"date": "2020-09-14", "close": 38.41, "volume": 7954365.0}, {"date": "2020-09-15", "close": 37.69, "volume": 7280825.0}, {"date": "2020-09-16", "close": 38.09, "volume": 7468821.0}, {"date": "2020-09-17", "close": 37.88, "volume": 5752303.0}, {"date": "2020-09-18", "close": 37.6, "volume": 8624002.0}, {"date": "2020-09-21", "close": 35.49, "volume": 12647480.0}, {"date": "2020-09-22", "close": 34.63, "volume": 8552682.0}, {"date": "2020-09-23", "close": 33.9, "volume": 6702931.0}, {"date": "2020-09-24", "close": 34.01, "volume": 6596620.0}, {"date": "2020-09-25", "close": 34.55, "volume": 6361836.0}, {"date": "2020-09-28", "close": 35.78, "volume": 6204168.0}, {"date": "2020-09-29", "close": 35.29, "volume": 4573826.0}, {"date": "2020-09-30", "close": 35.68, "volume": 8971879.0}, {"date": "2020-10-01", "close": 35.92, "volume": 8602021.0}, {"date": "2020-10-02", "close": 36.94, "volume": 9628808.0}, {"date": "2020-10-05", "close": 38.48, "volume": 13909980.0}, {"date": "2020-10-06", "close": 38.41, "volume": 17276810.0}, {"date": "2020-10-07", "close": 39.5, "volume": 9560844.0}, {"date": "2020-10-08", "close": 40.11, "volume": 7713418.0}, {"date": "2020-10-09", "close": 39.66, "volume": 13011660.0}, {"date": "2020-10-12", "close": 40.2, "volume": 7597818.0}, {"date": "2020-10-13", "close": 38.96, "volume": 10614290.0}, {"date": "2020-10-14", "close": 38.38, "volume": 11131910.0}, {"date": "2020-10-15", "close": 39.31, "volume": 6967735.0}, {"date": "2020-10-16", "close": 39.41, "volume": 7495463.0}, {"date": "2020-10-19", "close": 39.15, "volume": 9602061.0}, {"date": "2020-10-20", "close": 40.05, "volume": 12004560.0}, {"date": "2020-10-21", "close": 40.2, "volume": 9188718.0}, {"date": "2020-10-22", "close": 42.11, "volume": 12622630.0}, {"date": "2020-10-23", "close": 42.59, "volume": 11454230.0}, {"date": "2020-10-26", "close": 41.74, "volume": 9924830.0}, {"date": "2020-10-27", "close": 40.3, "volume": 10212210.0}, {"date": "2020-10-28", "close": 39.5, "volume": 9575891.0}, {"date": "2020-10-29", "close": 40.54, "volume": 6854825.0}, {"date": "2020-10-30", "close": 41.15, "volume": 7747606.0}, {"date": "2020-11-02", "close": 42.3, "volume": 9642945.0}, {"date": "2020-11-03", "close": 43.47, "volume": 10271460.0}, {"date": "2020-11-04", "close": 40.37, "volume": 21194960.0}, {"date": "2020-11-05", "close": 42.32, "volume": 11973590.0}, {"date": "2020-11-06", "close": 41.36, "volume": 8909048.0}, {"date": "2020-11-09", "close": 47.74, "volume": 25406890.0}, {"date": "2020-11-10", "close": 48.32, "volume": 12365040.0}, {"date": "2020-11-11", "close": 46.86, "volume": 10794540.0}, {"date": "2020-11-12", "close": 45.81, "volume": 10770720.0}, {"date": "2020-11-13", "close": 47.17, "volume": 7968504.0}, {"date": "2020-11-16", "close": 49.16, "volume": 11705210.0}, {"date": "2020-11-17", "close": 48.97, "volume": 7032216.0}, {"date": "2020-11-18", "close": 48.12, "volume": 7128442.0}, {"date": "2020-11-19", "close": 48.2, "volume": 7059621.0}, {"date": "2020-11-20", "close": 47.67, "volume": 7191717.0}, {"date": "2020-11-23", "close": 48.54, "volume": 6679012.0}, {"date": "2020-11-24", "close": 50.93, "volume": 13468470.0}, {"date": "2020-11-25", "close": 50.15, "volume": 9328154.0}, {"date": "2020-11-27", "close": 49.43, "volume": 5885028.0}, {"date": "2020-11-30", "close": 47.6, "volume": 11750450.0}, {"date": "2020-12-01", "close": 48.82, "volume": 10442930.0}, {"date": "2020-12-02", "close": 49.68, "volume": 8036394.0}, {"date": "2020-12-03", "close": 49.95, "volume": 8147568.0}, {"date": "2020-12-04", "close": 50.91, "volume": 7047423.0}, {"date": "2020-12-07", "close": 50.84, "volume": 6193233.0}, {"date": "2020-12-08", "close": 50.82, "volume": 3804890.0}, {"date": "2020-12-09", "close": 51.02, "volume": 8907318.0}, {"date": "2020-12-10", "close": 51.22, "volume": 5395020.0}, {"date": "2020-12-11", "close": 50.74, "volume": 6171835.0}, {"date": "2020-12-14", "close": 50.41, "volume": 6861812.0}, {"date": "2020-12-15", "close": 51.52, "volume": 7033052.0}, {"date": "2020-12-16", "close": 51.56, "volume": 5311934.0}, {"date": "2020-12-17", "close": 51.34, "volume": 5170022.0}, {"date": "2020-12-18", "close": 50.58, "volume": 7251607.0}, {"date": "2020-12-21", "close": 50.45, "volume": 7277459.0}, {"date": "2020-12-22", "close": 50.06, "volume": 5316722.0}, {"date": "2020-12-23", "close": 51.71, "volume": 8758819.0}, {"date": "2020-12-24", "close": 51.45, "volume": 2148835.0}, {"date": "2020-12-28", "close": 51.78, "volume": 4348653.0}, {"date": "2020-12-29", "close": 50.98, "volume": 3779284.0}, {"date": "2020-12-30", "close": 51.63, "volume": 3888090.0}, {"date": "2020-12-31", "close": 51.95, "volume": 2971985.0}, {"date": "2021-01-04", "close": 51.71, "volume": 14334960.0}, {"date": "2021-01-05", "close": 52.4, "volume": 8263081.0}, {"date": "2021-01-06", "close": 56.49, "volume": 17710750.0}, {"date": "2021-01-07", "close": 57.8, "volume": 9894881.0}, {"date": "2021-01-08", "close": 57.03, "volume": 12358850.0}, {"date": "2021-01-11", "close": 57.85, "volume": 8441326.0}, {"date": "2021-01-12", "close": 58.84, "volume": 9581686.0}, {"date": "2021-01-13", "close": 58.38, "volume": 11988500.0}, {"date": "2021-01-14", "close": 59.64, "volume": 7568446.0}, {"date": "2021-01-15", "close": 58.39, "volume": 10596750.0}, {"date": "2021-01-19", "close": 58.86, "volume": 6110333.0}, {"date": "2021-01-20", "close": 58.4, "volume": 8313016.0}, {"date": "2021-01-21", "close": 57.25, "volume": 5697173.0}, {"date": "2021-01-22", "close": 57.96, "volume": 9053891.0}, {"date": "2021-01-25", "close": 57.49, "volume": 14262650.0}, {"date": "2021-01-26", "close": 56.69, "volume": 8168415.0}, {"date": "2021-01-27", "close": 54.74, "volume": 12534020.0}, {"date": "2021-01-28", "close": 55.72, "volume": 9123110.0}, {"date": "2021-01-29", "close": 54.37, "volume": 10006110.0}, {"date": "2021-02-01", "close": 55.36, "volume": 4826854.0}, {"date": "2021-02-02", "close": 56.74, "volume": 6753235.0}, {"date": "2021-02-03", "close": 57.23, "volume": 4926020.0}, {"date": "2021-02-04", "close": 59.05, "volume": 11819910.0}, {"date": "2021-02-05", "close": 58.95, "volume": 5807087.0}, {"date": "2021-02-08", "close": 60.2, "volume": 4222090.0}, {"date": "2021-02-09", "close": 60.93, "volume": 4929527.0}, {"date": "2021-02-10", "close": 60.92, "volume": 7805140.0}, {"date": "2021-02-11", "close": 60.51, "volume": 7413361.0}, {"date": "2021-02-12", "close": 61.08, "volume": 5596674.0}, {"date": "2021-02-16", "close": 62.75, "volume": 10572410.0}, {"date": "2021-02-17", "close": 62.56, "volume": 4719740.0}, {"date": "2021-02-18", "close": 61.83, "volume": 3842877.0}, {"date": "2021-02-19", "close": 63.81, "volume": 4639980.0}, {"date": "2021-02-22", "close": 65.12, "volume": 7394062.0}, {"date": "2021-02-23", "close": 65.77, "volume": 15518940.0}, {"date": "2021-02-24", "close": 67.78, "volume": 13330400.0}, {"date": "2021-02-25", "close": 65.78, "volume": 13830350.0}, {"date": "2021-02-26", "close": 64.26, "volume": 9759795.0}, {"date": "2021-03-01", "close": 66.57, "volume": 8083798.0}, {"date": "2021-03-02", "close": 65.9, "volume": 6389286.0}, {"date": "2021-03-03", "close": 66.47, "volume": 13125640.0}, {"date": "2021-03-04", "close": 65.58, "volume": 12793120.0}, {"date": "2021-03-05", "close": 67.3, "volume": 12621550.0}, {"date": "2021-03-08", "close": 69.04, "volume": 10995700.0}, {"date": "2021-03-09", "close": 67.68, "volume": 9015139.0}, {"date": "2021-03-10", "close": 69.25, "volume": 9062042.0}, {"date": "2021-03-11", "close": 69.77, "volume": 6034447.0}, {"date": "2021-03-12", "close": 71.1, "volume": 6260701.0}, {"date": "2021-03-15", "close": 70.34, "volume": 7531116.0}, {"date": "2021-03-16", "close": 69.28, "volume": 5867581.0}, {"date": "2021-03-17", "close": 69.75, "volume": 7508014.0}, {"date": "2021-03-18", "close": 70.13, "volume": 13964620.0}, {"date": "2021-03-19", "close": 69.55, "volume": 14167670.0}, {"date": "2021-03-22", "close": 67.03, "volume": 10110610.0}, {"date": "2021-03-23", "close": 64.77, "volume": 11602610.0}, {"date": "2021-03-24", "close": 64.38, "volume": 6694920.0}, {"date": "2021-03-25", "close": 66.22, "volume": 8062129.0}, {"date": "2021-03-26", "close": 67.54, "volume": 7258099.0}, {"date": "2021-03-29", "close": 65.34, "volume": 8634829.0}, {"date": "2021-03-30", "close": 66.98, "volume": 7714756.0}, {"date": "2021-03-31", "close": 66.34, "volume": 5552742.0}, {"date": "2021-04-01", "close": 66.82, "volume": 7328429.0}, {"date": "2021-04-05", "close": 66.97, "volume": 7963660.0}, {"date": "2021-04-06", "close": 66.87, "volume": 6607996.0}, {"date": "2021-04-07", "close": 66.52, "volume": 6718315.0}, {"date": "2021-04-08", "close": 66.66, "volume": 8691140.0}, {"date": "2021-04-09", "close": 67.42, "volume": 5241773.0}, {"date": "2021-04-12", "close": 67.99, "volume": 5659223.0}, {"date": "2021-04-13", "close": 66.59, "volume": 7313212.0}, {"date": "2021-04-14", "close": 67.29, "volume": 6863456.0}, {"date": "2021-04-15", "close": 66.94, "volume": 9614934.0}, {"date": "2021-04-16", "close": 67.67, "volume": 8433526.0}, {"date": "2021-04-19", "close": 67.29, "volume": 6733324.0}, {"date": "2021-04-20", "close": 64.6, "volume": 9841798.0}, {"date": "2021-04-21", "close": 66.31, "volume": 6498255.0}, {"date": "2021-04-22", "close": 65.23, "volume": 9227527.0}, {"date": "2021-04-23", "close": 67.85, "volume": 20982700.0}, {"date": "2021-04-26", "close": 68.13, "volume": 7691160.0}, {"date": "2021-04-27", "close": 68.61, "volume": 7563855.0}, {"date": "2021-04-28", "close": 68.52, "volume": 6588858.0}, {"date": "2021-04-29", "close": 69.33, "volume": 7983068.0}, {"date": "2021-04-30", "close": 68.39, "volume": 7930700.0}, {"date": "2021-05-03", "close": 68.85, "volume": 9083274.0}, {"date": "2021-05-04", "close": 69.96, "volume": 10451490.0}, {"date": "2021-05-05", "close": 70.17, "volume": 4866666.0}, {"date": "2021-05-06", "close": 70.64, "volume": 6989573.0}, {"date": "2021-05-07", "close": 70.8, "volume": 7992550.0}, {"date": "2021-05-10", "close": 70.03, "volume": 6576469.0}, {"date": "2021-05-11", "close": 69.43, "volume": 8243495.0}, {"date": "2021-05-12", "close": 67.7, "volume": 8389656.0}, {"date": "2021-05-13", "close": 69.97, "volume": 8198522.0}, {"date": "2021-05-14", "close": 71.2, "volume": 5622786.0}, {"date": "2021-05-17", "close": 71.25, "volume": 5338754.0}, {"date": "2021-05-18", "close": 70.06, "volume": 6718927.0}, {"date": "2021-05-19", "close": 69.8, "volume": 9575042.0}, {"date": "2021-05-20", "close": 69.59, "volume": 7172816.0}, {"date": "2021-05-21", "close": 70.53, "volume": 11742430.0}, {"date": "2021-05-24", "close": 70.07, "volume": 5754281.0}, {"date": "2021-05-25", "close": 68.47, "volume": 7481329.0}, {"date": "2021-05-26", "close": 69.52, "volume": 5880994.0}, {"date": "2021-05-27", "close": 70.72, "volume": 7035486.0}, {"date": "2021-05-28", "close": 70.69, "volume": 6199791.0}, {"date": "2021-06-01", "close": 71.33, "volume": 7272791.0}, {"date": "2021-06-02", "close": 70.6, "volume": 5147712.0}, {"date": "2021-06-03", "close": 70.84, "volume": 6945913.0}, {"date": "2021-06-04", "close": 70.72, "volume": 4746679.0}, {"date": "2021-06-07", "close": 70.97, "volume": 4012158.0}, {"date": "2021-06-08", "close": 70.93, "volume": 6810158.0}, {"date": "2021-06-09", "close": 69.75, "volume": 9181049.0}, {"date": "2021-06-10", "close": 68.4, "volume": 10241260.0}, {"date": "2021-06-11", "close": 68.6, "volume": 11101130.0}, {"date": "2021-06-14", "close": 67.41, "volume": 11676290.0}, {"date": "2021-06-15", "close": 68.36, "volume": 7102238.0}, {"date": "2021-06-16", "close": 69.37, "volume": 14585310.0}, {"date": "2021-06-17", "close": 65.88, "volume": 23633120.0}, {"date": "2021-06-18", "close": 63.66, "volume": 20340360.0}, {"date": "2021-06-21", "close": 65.91, "volume": 12430590.0}, {"date": "2021-06-22", "close": 65.86, "volume": 6268556.0}, {"date": "2021-06-23", "close": 65.85, "volume": 6106126.0}, {"date": "2021-06-24", "close": 66.88, "volume": 7374154.0}, {"date": "2021-06-25", "close": 67.64, "volume": 8499143.0}, {"date": "2021-06-28", "close": 65.79, "volume": 9010887.0}, {"date": "2021-06-29", "close": 65.42, "volume": 8605420.0}, {"date": "2021-06-30", "close": 65.53, "volume": 10001150.0}, {"date": "2021-07-01", "close": 66.15, "volume": 8633220.0}, {"date": "2021-07-02", "close": 65.33, "volume": 5639568.0}, {"date": "2021-07-06", "close": 63.53, "volume": 12626800.0}, {"date": "2021-07-07", "close": 63.17, "volume": 12230300.0}, {"date": "2021-07-08", "close": 62.01, "volume": 15223560.0}, {"date": "2021-07-09", "close": 64.79, "volume": 15955770.0}, {"date": "2021-07-12", "close": 64.92, "volume": 5320941.0}, {"date": "2021-07-13", "close": 63.51, "volume": 10352100.0}, {"date": "2021-07-14", "close": 63.19, "volume": 11586860.0}, {"date": "2021-07-15", "close": 63.95, "volume": 16131350.0}, {"date": "2021-07-16", "close": 62.01, "volume": 9196961.0}, {"date": "2021-07-19", "close": 59.87, "volume": 23167300.0}, {"date": "2021-07-20", "close": 61.5, "volume": 21474450.0}, {"date": "2021-07-21", "close": 62.84, "volume": 10667160.0}, {"date": "2021-07-22", "close": 61.44, "volume": 8838250.0}, {"date": "2021-07-23", "close": 61.96, "volume": 5427100.0}, {"date": "2021-07-26", "close": 62.47, "volume": 5460255.0}, {"date": "2021-07-27", "close": 62.19, "volume": 6753309.0}, {"date": "2021-07-28", "close": 62.98, "volume": 8387522.0}, {"date": "2021-07-29", "close": 63.38, "volume": 6521548.0}, {"date": "2021-07-30", "close": 62.57, "volume": 9135732.0}, {"date": "2021-08-02", "close": 61.97, "volume": 12964170.0}, {"date": "2021-08-03", "close": 63.11, "volume": 11340250.0}, {"date": "2021-08-04", "close": 62.48, "volume": 8159402.0}, {"date": "2021-08-05", "close": 63.78, "volume": 8797388.0}, {"date": "2021-08-06", "close": 65.68, "volume": 13386160.0}, {"date": "2021-08-09", "close": 65.24, "volume": 10898820.0}, {"date": "2021-08-10", "close": 65.98, "volume": 9070724.0}, {"date": "2021-08-11", "close": 67.1, "volume": 11463840.0}, {"date": "2021-08-12", "close": 66.68, "volume": 6706317.0}, {"date": "2021-08-13", "close": 65.9, "volume": 7035847.0}, {"date": "2021-08-16", "close": 65.67, "volume": 6891876.0}, {"date": "2021-08-17", "close": 64.56, "volume": 8234161.0}, {"date": "2021-08-18", "close": 63.97, "volume": 7834838.0}, {"date": "2021-08-19", "close": 63.1, "volume": 11101960.0}, {"date": "2021-08-20", "close": 64.38, "volume": 7755713.0}, {"date": "2021-08-23", "close": 65.05, "volume": 5288695.0}, {"date": "2021-08-24", "close": 65.41, "volume": 4531646.0}, {"date": "2021-08-25", "close": 66.06, "volume": 8371739.0}, {"date": "2021-08-26", "close": 64.98, "volume": 5971184.0}, {"date": "2021-08-27", "close": 66.89, "volume": 7432515.0}, {"date": "2021-08-30", "close": 65.32, "volume": 7895247.0}, {"date": "2021-08-31", "close": 65.89, "volume": 7588030.0}, {"date": "2021-09-01", "close": 65.46, "volume": 8006201.0}, {"date": "2021-09-02", "close": 65.38, "volume": 7267774.0}, {"date": "2021-09-03", "close": 65.18, "volume": 7667063.0}, {"date": "2021-09-07", "close": 64.92, "volume": 5483641.0}, {"date": "2021-09-08", "close": 64.09, "volume": 7973388.0}, {"date": "2021-09-09", "close": 64.36, "volume": 8533903.0}, {"date": "2021-09-10", "close": 63.59, "volume": 7002948.0}, {"date": "2021-09-13", "close": 64.35, "volume": 14461930.0}, {"date": "2021-09-14", "close": 62.88, "volume": 12290730.0}, {"date": "2021-09-15", "close": 63.91, "volume": 6834157.0}, {"date": "2021-09-16", "close": 63.76, "volume": 5223515.0}, {"date": "2021-09-17", "close": 63.84, "volume": 9909602.0}, {"date": "2021-09-20", "close": 61.92, "volume": 11321770.0}, {"date": "2021-09-21", "close": 61.79, "volume": 5332266.0}, {"date": "2021-09-22", "close": 62.84, "volume": 7826437.0}, {"date": "2021-09-23", "close": 65.23, "volume": 9622667.0}, {"date": "2021-09-24", "close": 65.91, "volume": 11756350.0}, {"date": "2021-09-27", "close": 68.38, "volume": 11806770.0}, {"date": "2021-09-28", "close": 67.87, "volume": 11481270.0}, {"date": "2021-09-29", "close": 68.61, "volume": 8058994.0}, {"date": "2021-09-30", "close": 67.75, "volume": 9942965.0}, {"date": "2021-10-01", "close": 69.37, "volume": 11199790.0}, {"date": "2021-10-04", "close": 69.62, "volume": 10036520.0}, {"date": "2021-10-05", "close": 69.99, "volume": 9313707.0}, {"date": "2021-10-06", "close": 69.77, "volume": 10240210.0}, {"date": "2021-10-07", "close": 70.4, "volume": 9573304.0}, {"date": "2021-10-08", "close": 70.71, "volume": 8612424.0}, {"date": "2021-10-11", "close": 69.89, "volume": 6498814.0}, {"date": "2021-10-12", "close": 69.85, "volume": 7106898.0}, {"date": "2021-10-13", "close": 69.46, "volume": 9671859.0}, {"date": "2021-10-14", "close": 70.5, "volume": 6773065.0}, {"date": "2021-10-15", "close": 70.42, "volume": 8904901.0}, {"date": "2021-10-18", "close": 70.59, "volume": 6782387.0}, {"date": "2021-10-19", "close": 70.65, "volume": 6154629.0}, {"date": "2021-10-20", "close": 72.5, "volume": 9801159.0}, {"date": "2021-10-21", "close": 72.02, "volume": 6680188.0}, {"date": "2021-10-22", "close": 72.78, "volume": 8000808.0}, {"date": "2021-10-25", "close": 73.06, "volume": 5100653.0}, {"date": "2021-10-26", "close": 72.43, "volume": 5877566.0}, {"date": "2021-10-27", "close": 69.91, "volume": 12003060.0}, {"date": "2021-10-28", "close": 71.15, "volume": 8215447.0}, {"date": "2021-10-29", "close": 70.91, "volume": 7327269.0}, {"date": "2021-11-01", "close": 73.25, "volume": 9471418.0}, {"date": "2021-11-02", "close": 73.01, "volume": 5601278.0}, {"date": "2021-11-03", "close": 75.02, "volume": 9725271.0}, {"date": "2021-11-04", "close": 73.81, "volume": 8423309.0}, {"date": "2021-11-05", "close": 74.59, "volume": 8716409.0}, {"date": "2021-11-08", "close": 74.68, "volume": 6619792.0}, {"date": "2021-11-09", "close": 74.42, "volume": 9766797.0}, {"date": "2021-11-10", "close": 74.22, "volume": 11220890.0}, {"date": "2021-11-11", "close": 74.87, "volume": 5348738.0}, {"date": "2021-11-12", "close": 74.59, "volume": 8592611.0}, {"date": "2021-11-15", "close": 74.87, "volume": 4502887.0}, {"date": "2021-11-16", "close": 74.84, "volume": 4306759.0}, {"date": "2021-11-17", "close": 74.2, "volume": 8143106.0}, {"date": "2021-11-18", "close": 74.04, "volume": 6885023.0}, {"date": "2021-11-19", "close": 73.48, "volume": 10561990.0}, {"date": "2021-11-22", "close": 74.27, "volume": 9481300.0}, {"date": "2021-11-23", "close": 75.45, "volume": 7570626.0}, {"date": "2021-11-24", "close": 75.26, "volume": 7313209.0}, {"date": "2021-11-26", "close": 71.49, "volume": 17183230.0}, {"date": "2021-11-29", "close": 71.64, "volume": 11369910.0}, {"date": "2021-11-30", "close": 69.81, "volume": 17512060.0}, {"date": "2021-12-01", "close": 68.89, "volume": 12938670.0}, {"date": "2021-12-02", "close": 71.23, "volume": 11864140.0}, {"date": "2021-12-03", "close": 69.29, "volume": 14051870.0}, {"date": "2021-12-06", "close": 71.07, "volume": 12866850.0}, {"date": "2021-12-07", "close": 71.28, "volume": 10186520.0}, {"date": "2021-12-08", "close": 71.14, "volume": 6949284.0}, {"date": "2021-12-09", "close": 70.35, "volume": 5737387.0}, {"date": "2021-12-10", "close": 70.51, "volume": 7177838.0}, {"date": "2021-12-13", "close": 68.75, "volume": 7270651.0}, {"date": "2021-12-14", "close": 69.38, "volume": 8418284.0}, {"date": "2021-12-15", "close": 69.92, "volume": 11287670.0}, {"date": "2021-12-16", "close": 70.05, "volume": 11374590.0}, {"date": "2021-12-17", "close": 68.35, "volume": 11934150.0}, {"date": "2021-12-20", "close": 66.81, "volume": 15699830.0}, {"date": "2021-12-21", "close": 68.86, "volume": 9048927.0}, {"date": "2021-12-22", "close": 69.39, "volume": 6390535.0}, {"date": "2021-12-23", "close": 70.0, "volume": 5719397.0}, {"date": "2021-12-27", "close": 71.02, "volume": 4703326.0}, {"date": "2021-12-28", "close": 71.07, "volume": 4994161.0}, {"date": "2021-12-29", "close": 71.2, "volume": 4811306.0}, {"date": "2021-12-30", "close": 70.87, "volume": 5354288.0}, {"date": "2021-12-31", "close": 70.85, "volume": 5061818.0}, {"date": "2022-01-03", "close": 72.17, "volume": 10317300.0}, {"date": "2022-01-04", "close": 74.21, "volume": 14100250.0}, {"date": "2022-01-05", "close": 73.73, "volume": 11361920.0}, {"date": "2022-01-06", "close": 76.52, "volume": 15322850.0}, {"date": "2022-01-07", "close": 77.27, "volume": 13338850.0}, {"date": "2022-01-10", "close": 77.15, "volume": 13939890.0}, {"date": "2022-01-11", "close": 77.42, "volume": 9563112.0}, {"date": "2022-01-12", "close": 77.63, "volume": 12222790.0}, {"date": "2022-01-13", "close": 78.09, "volume": 10050560.0}, {"date": "2022-01-14", "close": 78.78, "volume": 14618530.0}, {"date": "2022-01-18", "close": 77.11, "volume": 13382530.0}, {"date": "2022-01-19", "close": 75.01, "volume": 15228250.0}, {"date": "2022-01-20", "close": 73.04, "volume": 16739840.0}, {"date": "2022-01-21", "close": 71.61, "volume": 19431030.0}, {"date": "2022-01-24", "close": 72.61, "volume": 18000200.0}, {"date": "2022-01-25", "close": 72.55, "volume": 17121740.0}, {"date": "2022-01-26", "close": 72.15, "volume": 16066790.0}, {"date": "2022-01-27", "close": 70.63, "volume": 17193520.0}, {"date": "2022-01-28", "close": 71.01, "volume": 16218030.0}, {"date": "2022-01-31", "close": 71.6, "volume": 12488100.0}, {"date": "2022-02-01", "close": 72.68, "volume": 10643640.0}, {"date": "2022-02-02", "close": 72.49, "volume": 8846375.0}, {"date": "2022-02-03", "close": 72.07, "volume": 12916890.0}, {"date": "2022-02-04", "close": 73.45, "volume": 12373260.0}, {"date": "2022-02-07", "close": 73.8, "volume": 7488342.0}, {"date": "2022-02-08", "close": 75.63, "volume": 11549870.0}, {"date": "2022-02-09", "close": 74.99, "volume": 8561555.0}, {"date": "2022-02-10", "close": 74.81, "volume": 12356160.0}, {"date": "2022-02-11", "close": 74.19, "volume": 14612520.0}, {"date": "2022-02-14", "close": 73.61, "volume": 8977203.0}, {"date": "2022-02-15", "close": 75.58, "volume": 8694797.0}, {"date": "2022-02-16", "close": 75.72, "volume": 6592466.0}, {"date": "2022-02-17", "close": 73.41, "volume": 8293030.0}, {"date": "2022-02-18", "close": 73.54, "volume": 9580684.0}, {"date": "2022-02-22", "close": 73.17, "volume": 9717073.0}, {"date": "2022-02-23", "close": 71.88, "volume": 10192640.0}, {"date": "2022-02-24", "close": 70.59, "volume": 18484880.0}, {"date": "2022-02-25", "close": 73.84, "volume": 10585720.0}, {"date": "2022-02-28", "close": 74.28, "volume": 12507920.0}, {"date": "2022-03-01", "close": 70.22, "volume": 17297850.0}, {"date": "2022-03-02", "close": 73.35, "volume": 11785480.0}, {"date": "2022-03-03", "close": 72.89, "volume": 12758940.0}, {"date": "2022-03-04", "close": 70.03, "volume": 13872780.0}, {"date": "2022-03-07", "close": 67.01, "volume": 17471480.0}, {"date": "2022-03-08", "close": 67.55, "volume": 20736120.0}, {"date": "2022-03-09", "close": 69.95, "volume": 17100950.0}, {"date": "2022-03-10", "close": 70.0, "volume": 11085110.0}, {"date": "2022-03-11", "close": 70.02, "volume": 19716400.0}, {"date": "2022-03-14", "close": 70.39, "volume": 14355970.0}, {"date": "2022-03-15", "close": 70.6, "volume": 16684210.0}, {"date": "2022-03-16", "close": 72.82, "volume": 16154270.0}, {"date": "2022-03-17", "close": 72.03, "volume": 10816540.0}, {"date": "2022-03-18", "close": 71.89, "volume": 13151260.0}, {"date": "2022-03-21", "close": 71.16, "volume": 11425040.0}, {"date": "2022-03-22", "close": 72.35, "volume": 11498000.0}, {"date": "2022-03-23", "close": 69.78, "volume": 13095650.0}, {"date": "2022-03-24", "close": 70.46, "volume": 6546619.0}, {"date": "2022-03-25", "close": 71.79, "volume": 8719907.0}, {"date": "2022-03-28", "close": 71.08, "volume": 9834834.0}, {"date": "2022-03-29", "close": 72.42, "volume": 13454690.0}, {"date": "2022-03-30", "close": 70.19, "volume": 15156970.0}, {"date": "2022-03-31", "close": 68.9, "volume": 10592420.0}, {"date": "2022-04-01", "close": 68.24, "volume": 15667300.0}, {"date": "2022-04-04", "close": 67.88, "volume": 14988630.0}, {"date": "2022-04-05", "close": 66.93, "volume": 11646830.0}, {"date": "2022-04-06", "close": 65.93, "volume": 13820850.0}, {"date": "2022-04-07", "close": 65.09, "volume": 12412380.0}, {"date": "2022-04-08", "close": 64.99, "volume": 9261237.0}, {"date": "2022-04-11", "close": 65.22, "volume": 9386509.0}, {"date": "2022-04-12", "close": 64.62, "volume": 12526220.0}, {"date": "2022-04-13", "close": 65.53, "volume": 10037030.0}, {"date": "2022-04-14", "close": 64.69, "volume": 11689070.0}, {"date": "2022-04-18", "close": 64.91, "volume": 9366203.0}, {"date": "2022-04-19", "close": 67.25, "volume": 16597670.0}, {"date": "2022-04-20", "close": 67.67, "volume": 10685400.0}, {"date": "2022-04-21", "close": 66.28, "volume": 13396630.0}, {"date": "2022-04-22", "close": 64.89, "volume": 12438790.0}, {"date": "2022-04-25", "close": 64.96, "volume": 12319920.0}, {"date": "2022-04-26", "close": 62.96, "volume": 11458140.0}, {"date": "2022-04-27", "close": 62.92, "volume": 12308820.0}, {"date": "2022-04-28", "close": 63.85, "volume": 9886183.0}, {"date": "2022-04-29", "close": 61.84, "volume": 13417110.0}, {"date": "2022-05-02", "close": 62.71, "volume": 17515670.0}, {"date": "2022-05-03", "close": 63.58, "volume": 10903230.0}, {"date": "2022-05-04", "close": 65.32, "volume": 17350340.0}, {"date": "2022-05-05", "close": 63.43, "volume": 15602690.0}, {"date": "2022-05-06", "close": 62.63, "volume": 14848240.0}, {"date": "2022-05-09", "close": 61.77, "volume": 13551800.0}, {"date": "2022-05-10", "close": 61.04, "volume": 15095790.0}, {"date": "2022-05-11", "close": 60.02, "volume": 15920340.0}, {"date": "2022-05-12", "close": 60.02, "volume": 12990110.0}, {"date": "2022-05-13", "close": 60.57, "volume": 10561440.0}, {"date": "2022-05-16", "close": 59.88, "volume": 7830634.0}, {"date": "2022-05-17", "close": 62.07, "volume": 9856396.0}, {"date": "2022-05-18", "close": 60.55, "volume": 11007740.0}, {"date": "2022-05-19", "close": 59.82, "volume": 14848160.0}, {"date": "2022-05-20", "close": 59.98, "volume": 10640470.0}, {"date": "2022-05-23", "close": 61.45, "volume": 10855290.0}, {"date": "2022-05-24", "close": 60.99, "volume": 8462578.0}, {"date": "2022-05-25", "close": 61.95, "volume": 8676628.0}, {"date": "2022-05-26", "close": 63.31, "volume": 7833208.0}, {"date": "2022-05-27", "close": 64.3, "volume": 5766836.0}, {"date": "2022-05-31", "close": 64.27, "volume": 8293993.0}, {"date": "2022-06-01", "close": 63.44, "volume": 6920886.0}, {"date": "2022-06-02", "close": 64.74, "volume": 5559768.0}, {"date": "2022-06-03", "close": 63.95, "volume": 5938326.0}, {"date": "2022-06-06", "close": 64.25, "volume": 5620781.0}, {"date": "2022-06-07", "close": 64.78, "volume": 5050125.0}, {"date": "2022-06-08", "close": 63.68, "volume": 4978306.0}, {"date": "2022-06-09", "close": 61.63, "volume": 11321390.0}, {"date": "2022-06-10", "close": 59.75, "volume": 11718270.0}, {"date": "2022-06-13", "close": 58.07, "volume": 11978130.0}, {"date": "2022-06-14", "close": 58.5, "volume": 9055067.0}, {"date": "2022-06-15", "close": 58.97, "volume": 9433681.0}, {"date": "2022-06-16", "close": 56.85, "volume": 9855785.0}, {"date": "2022-06-17", "close": 57.72, "volume": 9899390.0}, {"date": "2022-06-21", "close": 58.29, "volume": 7298021.0}, {"date": "2022-06-22", "close": 58.34, "volume": 6878872.0}, {"date": "2022-06-23", "close": 57.54, "volume": 9190977.0}, {"date": "2022-06-24", "close": 59.55, "volume": 7839405.0}, {"date": "2022-06-27", "close": 59.46, "volume": 6861853.0}, {"date": "2022-06-28", "close": 59.11, "volume": 4484691.0}, {"date": "2022-06-29", "close": 58.61, "volume": 4596474.0}, {"date": "2022-06-30", "close": 58.09, "volume": 7836167.0}, {"date": "2022-07-01", "close": 59.06, "volume": 5636205.0}, {"date": "2022-07-05", "close": 59.26, "volume": 6545932.0}, {"date": "2022-07-06", "close": 58.82, "volume": 5727969.0}, {"date": "2022-07-07", "close": 59.45, "volume": 5293964.0}, {"date": "2022-07-08", "close": 59.27, "volume": 4534215.0}, {"date": "2022-07-11", "close": 58.68, "volume": 4411327.0}, {"date": "2022-07-12", "close": 58.66, "volume": 6132643.0}, {"date": "2022-07-13", "close": 57.67, "volume": 8881188.0}, {"date": "2022-07-14", "close": 56.83, "volume": 7721616.0}, {"date": "2022-07-15", "close": 58.73, "volume": 8376132.0}, {"date": "2022-07-18", "close": 59.08, "volume": 7469414.0}, {"date": "2022-07-19", "close": 60.91, "volume": 7294506.0}, {"date": "2022-07-20", "close": 61.75, "volume": 5276277.0}, {"date": "2022-07-21", "close": 61.85, "volume": 7793756.0}, {"date": "2022-07-22", "close": 61.21, "volume": 6099635.0}, {"date": "2022-07-25", "close": 62.24, "volume": 5101288.0}, {"date": "2022-07-26", "close": 61.76, "volume": 5273647.0}, {"date": "2022-07-27", "close": 62.89, "volume": 5988874.0}, {"date": "2022-07-28", "close": 62.9, "volume": 4803277.0}, {"date": "2022-07-29", "close": 63.78, "volume": 4027958.0}, {"date": "2022-08-01", "close": 63.83, "volume": 5434969.0}, {"date": "2022-08-02", "close": 63.09, "volume": 4885944.0}, {"date": "2022-08-03", "close": 63.78, "volume": 5702782.0}, {"date": "2022-08-04", "close": 63.28, "volume": 5151819.0}, {"date": "2022-08-05", "close": 64.04, "volume": 7290915.0}, {"date": "2022-08-08", "close": 64.01, "volume": 3310681.0}, {"date": "2022-08-09", "close": 64.23, "volume": 3024003.0}, {"date": "2022-08-10", "close": 65.65, "volume": 7903241.0}, {"date": "2022-08-11", "close": 66.56, "volume": 5648146.0}, {"date": "2022-08-12", "close": 67.58, "volume": 4439980.0}, {"date": "2022-08-15", "close": 67.93, "volume": 4188172.0}, {"date": "2022-08-16", "close": 68.54, "volume": 6411784.0}, {"date": "2022-08-17", "close": 67.74, "volume": 4934684.0}, {"date": "2022-08-18", "close": 67.95, "volume": 3545133.0}, {"date": "2022-08-19", "close": 66.84, "volume": 5337785.0}, {"date": "2022-08-22", "close": 65.26, "volume": 5168208.0}, {"date": "2022-08-23", "close": 64.89, "volume": 3777691.0}, {"date": "2022-08-24", "close": 64.75, "volume": 3497820.0}, {"date": "2022-08-25", "close": 65.72, "volume": 4607635.0}, {"date": "2022-08-26", "close": 64.12, "volume": 5631383.0}, {"date": "2022-08-29", "close": 63.12, "volume": 5630302.0}, {"date": "2022-08-30", "close": 63.07, "volume": 6055760.0}, {"date": "2022-08-31", "close": 62.59, "volume": 4068369.0}, {"date": "2022-09-01", "close": 62.23, "volume": 7922886.0}, {"date": "2022-09-02", "close": 61.77, "volume": 6776794.0}, {"date": "2022-09-06", "close": 60.77, "volume": 7262315.0}, {"date": "2022-09-07", "close": 61.94, "volume": 7369080.0}, {"date": "2022-09-08", "close": 63.27, "volume": 7464775.0}, {"date": "2022-09-09", "close": 64.05, "volume": 5973539.0}, {"date": "2022-09-12", "close": 64.69, "volume": 4787796.0}, {"date": "2022-09-13", "close": 62.64, "volume": 7647445.0}, {"date": "2022-09-14", "close": 62.8, "volume": 5136825.0}, {"date": "2022-09-15", "close": 63.53, "volume": 7369531.0}, {"date": "2022-09-16", "close": 62.95, "volume": 7834459.0}, {"date": "2022-09-19", "close": 63.65, "volume": 6632519.0}, {"date": "2022-09-20", "close": 63.44, "volume": 6936969.0}, {"date": "2022-09-21", "close": 62.69, "volume": 9269321.0}, {"date": "2022-09-22", "close": 61.26, "volume": 9303571.0}, {"date": "2022-09-23", "close": 60.3, "volume": 9777320.0}, {"date": "2022-09-26", "close": 59.78, "volume": 6599396.0}, {"date": "2022-09-27", "close": 59.07, "volume": 10206500.0}, {"date": "2022-09-28", "close": 60.09, "volume": 8098157.0}, {"date": "2022-09-29", "close": 59.11, "volume": 7775073.0}, {"date": "2022-09-30", "close": 58.88, "volume": 7510724.0}, {"date": "2022-10-03", "close": 60.23, "volume": 6854987.0}, {"date": "2022-10-04", "close": 62.87, "volume": 8814581.0}, {"date": "2022-10-05", "close": 62.35, "volume": 6652376.0}, {"date": "2022-10-06", "close": 61.75, "volume": 6173412.0}, {"date": "2022-10-07", "close": 60.34, "volume": 6649836.0}, {"date": "2022-10-10", "close": 60.21, "volume": 5073118.0}, {"date": "2022-10-11", "close": 59.95, "volume": 8090811.0}, {"date": "2022-10-12", "close": 59.82, "volume": 6334610.0}, {"date": "2022-10-13", "close": 62.47, "volume": 12046680.0}, {"date": "2022-10-14", "close": 61.51, "volume": 11545600.0}, {"date": "2022-10-17", "close": 63.12, "volume": 8768100.0}, {"date": "2022-10-18", "close": 63.08, "volume": 8744543.0}, {"date": "2022-10-19", "close": 61.77, "volume": 9461317.0}, {"date": "2022-10-20", "close": 59.66, "volume": 13311130.0}, {"date": "2022-10-21", "close": 60.44, "volume": 10769530.0}, {"date": "2022-10-24", "close": 61.47, "volume": 11255020.0}, {"date": "2022-10-25", "close": 62.36, "volume": 6392344.0}, {"date": "2022-10-26", "close": 62.29, "volume": 7668112.0}, {"date": "2022-10-27", "close": 62.31, "volume": 6242288.0}, {"date": "2022-10-28", "close": 63.85, "volume": 7107111.0}, {"date": "2022-10-31", "close": 63.95, "volume": 5375618.0}, {"date": "2022-11-01", "close": 63.99, "volume": 6096586.0}, {"date": "2022-11-02", "close": 62.37, "volume": 11226140.0}, {"date": "2022-11-03", "close": 61.91, "volume": 7022628.0}, {"date": "2022-11-04", "close": 63.37, "volume": 7666476.0}, {"date": "2022-11-07", "close": 63.74, "volume": 4678532.0}, {"date": "2022-11-08", "close": 63.55, "volume": 7449259.0}, {"date": "2022-11-09", "close": 62.57, "volume": 5426780.0}, {"date": "2022-11-10", "close": 65.49, "volume": 9628273.0}, {"date": "2022-11-11", "close": 65.03, "volume": 6676462.0}, {"date": "2022-11-14", "close": 64.11, "volume": 5388661.0}, {"date": "2022-11-15", "close": 64.54, "volume": 6506922.0}, {"date": "2022-11-16", "close": 63.49, "volume": 5798860.0}, {"date": "2022-11-17", "close": 62.55, "volume": 9879112.0}, {"date": "2022-11-18", "close": 62.95, "volume": 6962549.0}, {"date": "2022-11-21", "close": 63.29, "volume": 4181133.0}, {"date": "2022-11-22", "close": 63.98, "volume": 4913713.0}, {"date": "2022-11-23", "close": 63.97, "volume": 3889339.0}, {"date": "2022-11-25", "close": 64.45, "volume": 1443249.0}, {"date": "2022-11-28", "close": 63.01, "volume": 5471875.0}, {"date": "2022-11-29", "close": 63.39, "volume": 4199885.0}, {"date": "2022-11-30", "close": 64.52, "volume": 9869055.0}, {"date": "2022-12-01", "close": 64.07, "volume": 7521434.0}, {"date": "2022-12-02", "close": 63.95, "volume": 6221789.0}, {"date": "2022-12-05", "close": 60.75, "volume": 10916810.0}, {"date": "2022-12-06", "close": 60.16, "volume": 8853605.0}, {"date": "2022-12-07", "close": 60.12, "volume": 7982528.0}, {"date": "2022-12-08", "close": 60.28, "volume": 5490162.0}, {"date": "2022-12-09", "close": 60.04, "volume": 7342480.0}, {"date": "2022-12-12", "close": 60.59, "volume": 5423467.0}, {"date": "2022-12-13", "close": 59.6, "volume": 10548960.0}, {"date": "2022-12-14", "close": 58.5, "volume": 12478840.0}, {"date": "2022-12-15", "close": 57.43, "volume": 13332950.0}, {"date": "2022-12-16", "close": 56.94, "volume": 11245260.0}, {"date": "2022-12-19", "close": 56.83, "volume": 5494498.0}, {"date": "2022-12-20", "close": 57.11, "volume": 6729520.0}, {"date": "2022-12-21", "close": 58.06, "volume": 4848864.0}, {"date": "2022-12-22", "close": 57.84, "volume": 6044207.0}, {"date": "2022-12-23", "close": 58.22, "volume": 5088529.0}, {"date": "2022-12-27", "close": 58.28, "volume": 4156321.0}, {"date": "2022-12-28", "close": 57.87, "volume": 4229643.0}, {"date": "2022-12-29", "close": 58.96, "volume": 5568697.0}, {"date": "2022-12-30", "close": 58.74, "volume": 3786870.0}, {"date": "2023-01-03", "close": 58.33, "volume": 7286941.0}, {"date": "2023-01-04", "close": 59.12, "volume": 6458085.0}, {"date": "2023-01-05", "close": 58.0, "volume": 7388254.0}, {"date": "2023-01-06", "close": 59.7, "volume": 7204404.0}, {"date": "2023-01-09", "close": 59.16, "volume": 8020349.0}, {"date": "2023-01-10", "close": 59.61, "volume": 4755798.0}, {"date": "2023-01-11", "close": 59.94, "volume": 4111866.0}, {"date": "2023-01-12", "close": 60.68, "volume": 5966759.0}, {"date": "2023-01-13", "close": 60.61, "volume": 7832448.0}, {"date": "2023-01-17", "close": 60.24, "volume": 7947654.0}, {"date": "2023-01-18", "close": 58.09, "volume": 14248730.0}, {"date": "2023-01-19", "close": 58.16, "volume": 11014740.0}, {"date": "2023-01-20", "close": 59.77, "volume": 8613280.0}, {"date": "2023-01-23", "close": 60.72, "volume": 8208389.0}, {"date": "2023-01-24", "close": 60.0, "volume": 7937062.0}, {"date": "2023-01-25", "close": 60.14, "volume": 6750170.0}, {"date": "2023-01-26", "close": 60.56, "volume": 5277124.0}, {"date": "2023-01-27", "close": 60.94, "volume": 6292330.0}, {"date": "2023-01-30", "close": 60.32, "volume": 5054951.0}, {"date": "2023-01-31", "close": 62.12, "volume": 6859866.0}, {"date": "2023-02-01", "close": 63.0, "volume": 9462191.0}, {"date": "2023-02-02", "close": 64.68, "volume": 8344951.0}, {"date": "2023-02-03", "close": 64.72, "volume": 7829910.0}, {"date": "2023-02-06", "close": 64.1, "volume": 6692760.0}, {"date": "2023-02-07", "close": 64.79, "volume": 4851885.0}, {"date": "2023-02-08", "close": 64.06, "volume": 6236831.0}, {"date": "2023-02-09", "close": 63.12, "volume": 4907544.0}, {"date": "2023-02-10", "close": 62.99, "volume": 4479045.0}, {"date": "2023-02-13", "close": 63.5, "volume": 3872718.0}, {"date": "2023-02-14", "close": 63.26, "volume": 5361591.0}, {"date": "2023-02-15", "close": 64.01, "volume": 5857755.0}, {"date": "2023-02-16", "close": 62.88, "volume": 6794648.0}, {"date": "2023-02-17", "close": 63.2, "volume": 5331662.0}, {"date": "2023-02-21", "close": 61.73, "volume": 5454951.0}, {"date": "2023-02-22", "close": 61.43, "volume": 4570569.0}, {"date": "2023-02-23", "close": 61.67, "volume": 5356972.0}, {"date": "2023-02-24", "close": 61.68, "volume": 6919503.0}, {"date": "2023-02-27", "close": 61.66, "volume": 4636895.0}, {"date": "2023-02-28", "close": 61.56, "volume": 6281497.0}, {"date": "2023-03-01", "close": 61.19, "volume": 6771859.0}, {"date": "2023-03-02", "close": 59.64, "volume": 10805490.0}, {"date": "2023-03-03", "close": 60.38, "volume": 10548350.0}, {"date": "2023-03-06", "close": 59.93, "volume": 7301636.0}, {"date": "2023-03-07", "close": 58.0, "volume": 13049580.0}, {"date": "2023-03-08", "close": 57.7, "volume": 14804030.0}, {"date": "2023-03-09", "close": 53.02, "volume": 57213170.0}, {"date": "2023-03-10", "close": 50.69, "volume": 97268020.0}, {"date": "2023-03-13", "close": 44.45, "volume": 94522700.0}, {"date": "2023-03-14", "close": 45.38, "volume": 64759290.0}, {"date": "2023-03-15", "close": 44.64, "volume": 60478100.0}, {"date": "2023-03-16", "close": 46.21, "volume": 75759280.0}, {"date": "2023-03-17", "close": 43.44, "volume": 52099230.0}, {"date": "2023-03-20", "close": 43.56, "volume": 58532890.0}, {"date": "2023-03-21", "close": 46.07, "volume": 37003180.0}, {"date": "2023-03-22", "close": 43.45, "volume": 49933750.0}, {"date": "2023-03-23", "close": 42.24, "volume": 47492720.0}, {"date": "2023-03-24", "close": 43.52, "volume": 47918540.0}, {"date": "2023-03-27", "close": 43.9, "volume": 26667700.0}, {"date": "2023-03-28", "close": 43.86, "volume": 20681720.0}, {"date": "2023-03-29", "close": 44.33, "volume": 20594410.0}, {"date": "2023-03-30", "close": 43.43, "volume": 20659870.0}, {"date": "2023-03-31", "close": 43.86, "volume": 19391090.0}, {"date": "2023-04-03", "close": 43.4, "volume": 17048900.0}, {"date": "2023-04-04", "close": 42.44, "volume": 24980940.0}, {"date": "2023-04-05", "close": 42.01, "volume": 28759390.0}, {"date": "2023-04-06", "close": 42.63, "volume": 19811060.0}, {"date": "2023-04-10", "close": 42.85, "volume": 15455780.0}, {"date": "2023-04-11", "close": 42.97, "volume": 13464440.0}, {"date": "2023-04-12", "close": 42.5, "volume": 16743780.0}, {"date": "2023-04-13", "close": 43.15, "volume": 20384160.0}, {"date": "2023-04-14", "close": 42.31, "volume": 32212040.0}, {"date": "2023-04-17", "close": 43.57, "volume": 24635360.0}, {"date": "2023-04-18", "close": 42.63, "volume": 19023740.0}, {"date": "2023-04-19", "close": 44.31, "volume": 29040520.0}, {"date": "2023-04-20", "close": 43.48, "volume": 27506690.0}, {"date": "2023-04-21", "close": 42.93, "volume": 20327410.0}, {"date": "2023-04-24", "close": 42.71, "volume": 15506920.0}, {"date": "2023-04-25", "close": 40.91, "volume": 35660180.0}, {"date": "2023-04-26", "close": 41.16, "volume": 31611090.0}, {"date": "2023-04-27", "close": 41.93, "volume": 16754510.0}, {"date": "2023-04-28", "close": 42.66, "volume": 30201550.0}, {"date": "2023-05-01", "close": 41.46, "volume": 28443830.0}, {"date": "2023-05-02", "close": 38.86, "volume": 61380850.0}, {"date": "2023-05-03", "close": 38.16, "volume": 57727200.0}, {"date": "2023-05-04", "close": 36.08, "volume": 117644200.0}, {"date": "2023-05-05", "close": 38.35, "volume": 61946540.0}, {"date": "2023-05-08", "close": 37.58, "volume": 36322190.0}, {"date": "2023-05-09", "close": 37.42, "volume": 29736900.0}, {"date": "2023-05-10", "close": 37.06, "volume": 21147900.0}, {"date": "2023-05-11", "close": 36.14, "volume": 28874230.0}, {"date": "2023-05-12", "close": 36.37, "volume": 22067410.0}, {"date": "2023-05-15", "close": 37.52, "volume": 22312810.0}, {"date": "2023-05-16", "close": 36.96, "volume": 24550140.0}, {"date": "2023-05-17", "close": 39.68, "volume": 49594540.0}, {"date": "2023-05-18", "close": 39.92, "volume": 26324000.0}, {"date": "2023-05-19", "close": 39.21, "volume": 33875860.0}, {"date": "2023-05-22", "close": 40.46, "volume": 28557450.0}, {"date": "2023-05-23", "close": 40.86, "volume": 30692940.0}, {"date": "2023-05-24", "close": 40.13, "volume": 19125780.0}, {"date": "2023-05-25", "close": 39.8, "volume": 17439260.0}, {"date": "2023-05-26", "close": 40.29, "volume": 14825390.0}, {"date": "2023-05-30", "close": 40.21, "volume": 18078500.0}, {"date": "2023-05-31", "close": 38.97, "volume": 31969280.0}, {"date": "2023-06-01", "close": 39.76, "volume": 18963790.0}, {"date": "2023-06-02", "close": 42.21, "volume": 33455810.0}, {"date": "2023-06-05", "close": 41.12, "volume": 18426280.0}, {"date": "2023-06-06", "close": 43.16, "volume": 32603500.0}, {"date": "2023-06-07", "close": 44.59, "volume": 33569300.0}, {"date": "2023-06-08", "close": 44.06, "volume": 20844550.0}, {"date": "2023-06-09", "close": 43.46, "volume": 14462880.0}, {"date": "2023-06-12", "close": 43.14, "volume": 32467060.0}, {"date": "2023-06-13", "close": 44.14, "volume": 21116250.0}, {"date": "2023-06-14", "close": 42.85, "volume": 27274960.0}, {"date": "2023-06-15", "close": 43.67, "volume": 18410530.0}, {"date": "2023-06-16", "close": 43.07, "volume": 19281460.0}, {"date": "2023-06-20", "close": 42.12, "volume": 13769480.0}, {"date": "2023-06-21", "close": 41.47, "volume": 15335920.0}, {"date": "2023-06-22", "close": 40.16, "volume": 25455260.0}, {"date": "2023-06-23", "close": 39.58, "volume": 22844090.0}, {"date": "2023-06-26", "close": 40.08, "volume": 16537430.0}, {"date": "2023-06-27", "close": 40.76, "volume": 15751920.0}, {"date": "2023-06-28", "close": 40.54, "volume": 15173190.0}, {"date": "2023-06-29", "close": 41.3, "volume": 18580580.0}, {"date": "2023-06-30", "close": 40.83, "volume": 17853600.0}, {"date": "2023-07-03", "close": 41.77, "volume": 10399670.0}, {"date": "2023-07-05", "close": 41.22, "volume": 12937500.0}, {"date": "2023-07-06", "close": 40.59, "volume": 21157320.0}, {"date": "2023-07-07", "close": 41.47, "volume": 15824850.0}, {"date": "2023-07-10", "close": 41.8, "volume": 13961150.0}, {"date": "2023-07-11", "close": 42.36, "volume": 13155980.0}, {"date": "2023-07-12", "close": 43.21, "volume": 19565240.0}, {"date": "2023-07-13", "close": 43.95, "volume": 16086910.0}, {"date": "2023-07-14", "close": 43.13, "volume": 22715030.0}, {"date": "2023-07-17", "close": 43.88, "volume": 14520680.0}, {"date": "2023-07-18", "close": 45.73, "volume": 29937370.0}, {"date": "2023-07-19", "close": 47.15, "volume": 30812180.0}, {"date": "2023-07-20", "close": 46.97, "volume": 26266490.0}, {"date": "2023-07-21", "close": 46.38, "volume": 19920730.0}, {"date": "2023-07-24", "close": 47.55, "volume": 18132590.0}, {"date": "2023-07-25", "close": 46.65, "volume": 34931540.0}, {"date": "2023-07-26", "close": 48.86, "volume": 30039810.0}, {"date": "2023-07-27", "close": 48.03, "volume": 21500900.0}, {"date": "2023-07-28", "close": 48.72, "volume": 11392450.0}, {"date": "2023-07-31", "close": 48.69, "volume": 14187470.0}, {"date": "2023-08-01", "close": 48.17, "volume": 12650720.0}, {"date": "2023-08-02", "close": 47.95, "volume": 18174570.0}, {"date": "2023-08-03", "close": 48.37, "volume": 12748200.0}, {"date": "2023-08-04", "close": 48.56, "volume": 10466490.0}, {"date": "2023-08-07", "close": 49.04, "volume": 7428071.0}, {"date": "2023-08-08", "close": 48.41, "volume": 20368580.0}, {"date": "2023-08-09", "close": 47.71, "volume": 10292940.0}, {"date": "2023-08-10", "close": 47.67, "volume": 10735670.0}, {"date": "2023-08-11", "close": 47.79, "volume": 7755909.0}, {"date": "2023-08-14", "close": 46.86, "volume": 10711310.0}, {"date": "2023-08-15", "close": 45.3, "volume": 18390290.0}, {"date": "2023-08-16", "close": 44.79, "volume": 11076200.0}, {"date": "2023-08-17", "close": 44.79, "volume": 11268530.0}, {"date": "2023-08-18", "close": 44.75, "volume": 11139200.0}, {"date": "2023-08-21", "close": 44.45, "volume": 10282650.0}, {"date": "2023-08-22", "close": 43.18, "volume": 15120580.0}, {"date": "2023-08-23", "close": 43.74, "volume": 12265200.0}, {"date": "2023-08-24", "close": 43.94, "volume": 10659320.0}, {"date": "2023-08-25", "close": 43.63, "volume": 15886700.0}, {"date": "2023-08-28", "close": 44.26, "volume": 9359546.0}, {"date": "2023-08-29", "close": 44.68, "volume": 9590509.0}, {"date": "2023-08-30", "close": 44.35, "volume": 11744030.0}, {"date": "2023-08-31", "close": 44.56, "volume": 8941205.0}, {"date": "2023-09-01", "close": 45.62, "volume": 12328450.0}, {"date": "2023-09-05", "close": 44.59, "volume": 11728370.0}, {"date": "2023-09-06", "close": 43.56, "volume": 15041390.0}, {"date": "2023-09-07", "close": 42.97, "volume": 13704010.0}, {"date": "2023-09-08", "close": 43.36, "volume": 12883670.0}, {"date": "2023-09-11", "close": 43.28, "volume": 11530350.0}, {"date": "2023-09-12", "close": 43.64, "volume": 16503460.0}, {"date": "2023-09-13", "close": 43.11, "volume": 15312250.0}, {"date": "2023-09-14", "close": 43.96, "volume": 10701200.0}, {"date": "2023-09-15", "close": 43.71, "volume": 12297770.0}, {"date": "2023-09-18", "close": 42.51, "volume": 13111370.0}, {"date": "2023-09-19", "close": 42.41, "volume": 11121070.0}, {"date": "2023-09-20", "close": 42.04, "volume": 12587920.0}, {"date": "2023-09-21", "close": 41.43, "volume": 14881520.0}, {"date": "2023-09-22", "close": 41.16, "volume": 10797900.0}, {"date": "2023-09-25", "close": 41.75, "volume": 10880840.0}, {"date": "2023-09-26", "close": 41.1, "volume": 14438350.0}, {"date": "2023-09-27", "close": 40.88, "volume": 11182990.0}, {"date": "2023-09-28", "close": 41.29, "volume": 11384440.0}, {"date": "2023-09-29", "close": 41.77, "volume": 16799900.0}, {"date": "2023-10-02", "close": 40.73, "volume": 19091110.0}, {"date": "2023-10-03", "close": 39.93, "volume": 16943450.0}, {"date": "2023-10-04", "close": 40.31, "volume": 13696960.0}, {"date": "2023-10-05", "close": 40.98, "volume": 12282870.0}, {"date": "2023-10-06", "close": 41.09, "volume": 17535690.0}, {"date": "2023-10-09", "close": 41.07, "volume": 8245482.0}, {"date": "2023-10-10", "close": 41.71, "volume": 14439750.0}, {"date": "2023-10-11", "close": 41.74, "volume": 12105460.0}, {"date": "2023-10-12", "close": 41.23, "volume": 14614420.0}, {"date": "2023-10-13", "close": 40.42, "volume": 17213440.0}, {"date": "2023-10-16", "close": 41.45, "volume": 12985740.0}, {"date": "2023-10-17", "close": 42.33, "volume": 21578960.0}, {"date": "2023-10-18", "close": 41.18, "volume": 20730600.0}, {"date": "2023-10-19", "close": 40.73, "volume": 20050220.0}, {"date": "2023-10-20", "close": 39.1, "volume": 44366230.0}, {"date": "2023-10-23", "close": 38.95, "volume": 24472240.0}, {"date": "2023-10-24", "close": 38.71, "volume": 21003340.0}, {"date": "2023-10-25", "close": 38.57, "volume": 31325200.0}, {"date": "2023-10-26", "close": 39.72, "volume": 28245240.0}, {"date": "2023-10-27", "close": 38.87, "volume": 18151520.0}, {"date": "2023-10-30", "close": 39.45, "volume": 12866800.0}, {"date": "2023-10-31", "close": 39.67, "volume": 9806876.0}, {"date": "2023-11-01", "close": 39.83, "volume": 16694710.0}, {"date": "2023-11-02", "close": 42.09, "volume": 22506890.0}, {"date": "2023-11-03", "close": 43.62, "volume": 23970000.0}, {"date": "2023-11-06", "close": 43.0, "volume": 14351870.0}, {"date": "2023-11-07", "close": 42.58, "volume": 13380100.0}, {"date": "2023-11-08", "close": 42.02, "volume": 10562740.0}, {"date": "2023-11-09", "close": 41.14, "volume": 17166890.0}, {"date": "2023-11-10", "close": 41.37, "volume": 10245090.0}, {"date": "2023-11-13", "close": 41.44, "volume": 10756830.0}, {"date": "2023-11-14", "close": 44.49, "volume": 35037130.0}, {"date": "2023-11-15", "close": 45.1, "volume": 20716530.0}, {"date": "2023-11-16", "close": 44.53, "volume": 14549850.0}, {"date": "2023-11-17", "close": 45.21, "volume": 13919980.0}, {"date": "2023-11-20", "close": 45.16, "volume": 11460680.0}, {"date": "2023-11-21", "close": 44.15, "volume": 11895750.0}, {"date": "2023-11-22", "close": 44.34, "volume": 11443090.0}, {"date": "2023-11-24", "close": 44.4, "volume": 4400761.0}, {"date": "2023-11-27", "close": 44.12, "volume": 8788697.0}, {"date": "2023-11-28", "close": 44.11, "volume": 9490429.0}, {"date": "2023-11-29", "close": 45.03, "volume": 18611260.0}, {"date": "2023-11-30", "close": 45.12, "volume": 13376430.0}, {"date": "2023-12-01", "close": 47.46, "volume": 29981570.0}, {"date": "2023-12-04", "close": 48.12, "volume": 20528120.0}, {"date": "2023-12-05", "close": 47.52, "volume": 13634210.0}, {"date": "2023-12-06", "close": 47.54, "volume": 17190250.0}, {"date": "2023-12-07", "close": 48.46, "volume": 11112050.0}, {"date": "2023-12-08", "close": 48.99, "volume": 13602950.0}, {"date": "2023-12-11", "close": 48.88, "volume": 8725959.0}, {"date": "2023-12-12", "close": 48.5, "volume": 9820608.0}, {"date": "2023-12-13", "close": 51.34, "volume": 28069320.0}, {"date": "2023-12-14", "close": 53.82, "volume": 39750900.0}, {"date": "2023-12-15", "close": 52.96, "volume": 23805650.0}, {"date": "2023-12-18", "close": 51.98, "volume": 15667470.0}, {"date": "2023-12-19", "close": 52.75, "volume": 14449920.0}, {"date": "2023-12-20", "close": 51.52, "volume": 15717130.0}, {"date": "2023-12-21", "close": 52.08, "volume": 11761160.0}, {"date": "2023-12-22", "close": 52.41, "volume": 10723000.0}, {"date": "2023-12-26", "close": 53.22, "volume": 10711320.0}, {"date": "2023-12-27", "close": 53.13, "volume": 6572215.0}, {"date": "2023-12-28", "close": 53.26, "volume": 7641940.0}, {"date": "2023-12-29", "close": 52.43, "volume": 9415995.0}, {"date": "2024-01-02", "close": 52.6, "volume": 14000860.0}, {"date": "2024-01-03", "close": 50.87, "volume": 14163690.0}, {"date": "2024-01-04", "close": 51.12, "volume": 9241577.0}, {"date": "2024-01-05", "close": 51.73, "volume": 15495440.0}, {"date": "2024-01-08", "close": 52.21, "volume": 11227770.0}, {"date": "2024-01-09", "close": 51.62, "volume": 8413712.0}, {"date": "2024-01-10", "close": 51.74, "volume": 11949810.0}, {"date": "2024-01-11", "close": 51.06, "volume": 16711010.0}, {"date": "2024-01-12", "close": 50.39, "volume": 17936460.0}, {"date": "2024-01-16", "close": 49.54, "volume": 14606540.0}, {"date": "2024-01-17", "close": 49.33, "volume": 14409920.0}, {"date": "2024-01-18", "close": 49.77, "volume": 13341220.0}, {"date": "2024-01-19", "close": 51.03, "volume": 21027520.0}, {"date": "2024-01-22", "close": 52.16, "volume": 15259070.0}, {"date": "2024-01-23", "close": 51.66, "volume": 10633350.0}, {"date": "2024-01-24", "close": 52.26, "volume": 11708770.0}, {"date": "2024-01-25", "close": 51.94, "volume": 12409820.0}, {"date": "2024-01-26", "close": 52.13, "volume": 10042100.0}, {"date": "2024-01-29", "close": 53.0, "volume": 7353221.0}, {"date": "2024-01-30", "close": 52.79, "volume": 7191326.0}, {"date": "2024-01-31", "close": 49.7, "volume": 41412670.0}, {"date": "2024-02-01", "close": 48.15, "volume": 56445860.0}, {"date": "2024-02-02", "close": 48.37, "volume": 32986700.0}, {"date": "2024-02-05", "close": 47.57, "volume": 19075160.0}, {"date": "2024-02-06", "close": 46.97, "volume": 21376260.0}, {"date": "2024-02-07", "close": 46.85, "volume": 31815020.0}, {"date": "2024-02-08", "close": 47.04, "volume": 12579810.0}, {"date": "2024-02-09", "close": 47.87, "volume": 15012110.0}, {"date": "2024-02-12", "close": 48.9, "volume": 17284200.0}, {"date": "2024-02-13", "close": 46.83, "volume": 28242550.0}, {"date": "2024-02-14", "close": 47.7, "volume": 12475430.0}, {"date": "2024-02-15", "close": 49.22, "volume": 17792780.0}, {"date": "2024-02-16", "close": 48.71, "volume": 11129630.0}, {"date": "2024-02-20", "close": 48.33, "volume": 9229853.0}, {"date": "2024-02-21", "close": 48.01, "volume": 10395330.0}, {"date": "2024-02-22", "close": 47.97, "volume": 9548270.0}, {"date": "2024-02-23", "close": 47.87, "volume": 12470190.0}, {"date": "2024-02-26", "close": 47.42, "volume": 9552275.0}, {"date": "2024-02-27", "close": 48.01, "volume": 10063980.0}, {"date": "2024-02-28", "close": 47.49, "volume": 7778637.0}, {"date": "2024-02-29", "close": 48.14, "volume": 11926310.0}, {"date": "2024-03-01", "close": 47.61, "volume": 15632110.0}, {"date": "2024-03-04", "close": 47.6, "volume": 17467250.0}, {"date": "2024-03-05", "close": 49.52, "volume": 22949250.0}, {"date": "2024-03-06", "close": 49.46, "volume": 52019110.0}, {"date": "2024-03-07", "close": 49.53, "volume": 14643340.0}, {"date": "2024-03-08", "close": 49.57, "volume": 12077280.0}, {"date": "2024-03-11", "close": 49.32, "volume": 11180090.0}, {"date": "2024-03-12", "close": 48.83, "volume": 12941400.0}, {"date": "2024-03-13", "close": 48.88, "volume": 7639808.0}, {"date": "2024-03-14", "close": 47.61, "volume": 19138590.0}, {"date": "2024-03-15", "close": 47.86, "volume": 13877300.0}, {"date": "2024-03-18", "close": 47.18, "volume": 7760390.0}, {"date": "2024-03-19", "close": 47.34, "volume": 7537543.0}, {"date": "2024-03-20", "close": 48.82, "volume": 18005240.0}, {"date": "2024-03-21", "close": 49.54, "volume": 13328130.0}, {"date": "2024-03-22", "close": 48.47, "volume": 10917130.0}, {"date": "2024-03-25", "close": 48.54, "volume": 7018541.0}, {"date": "2024-03-26", "close": 48.24, "volume": 5388936.0}, {"date": "2024-03-27", "close": 50.02, "volume": 12925820.0}, {"date": "2024-03-28", "close": 50.28, "volume": 10248920.0}, {"date": "2024-04-01", "close": 49.29, "volume": 10704520.0}, {"date": "2024-04-02", "close": 48.38, "volume": 11015230.0}, {"date": "2024-04-03", "close": 48.28, "volume": 8817975.0}, {"date": "2024-04-04", "close": 48.18, "volume": 11684070.0}, {"date": "2024-04-05", "close": 48.21, "volume": 7787041.0}, {"date": "2024-04-08", "close": 49.03, "volume": 7391241.0}, {"date": "2024-04-09", "close": 49.35, "volume": 8462836.0}, {"date": "2024-04-10", "close": 46.9, "volume": 28179100.0}, {"date": "2024-04-11", "close": 46.94, "volume": 13807210.0}, {"date": "2024-04-12", "close": 46.52, "volume": 12978120.0}, {"date": "2024-04-15", "close": 46.34, "volume": 19878380.0}, {"date": "2024-04-16", "close": 45.75, "volume": 15760380.0}, {"date": "2024-04-17", "close": 45.83, "volume": 10585760.0}, {"date": "2024-04-18", "close": 46.11, "volume": 9415865.0}, {"date": "2024-04-19", "close": 47.32, "volume": 15332440.0}, {"date": "2024-04-22", "close": 48.18, "volume": 13819570.0}, {"date": "2024-04-23", "close": 48.73, "volume": 12965520.0}, {"date": "2024-04-24", "close": 49.01, "volume": 9540598.0}, {"date": "2024-04-25", "close": 48.47, "volume": 11645950.0}, {"date": "2024-04-26", "close": 48.19, "volume": 9127770.0}, {"date": "2024-04-29", "close": 47.77, "volume": 15276190.0}, {"date": "2024-04-30", "close": 47.02, "volume": 12559780.0}, {"date": "2024-05-01", "close": 48.23, "volume": 26305360.0}, {"date": "2024-05-02", "close": 49.02, "volume": 12595930.0}, {"date": "2024-05-03", "close": 49.65, "volume": 14924950.0}, {"date": "2024-05-06", "close": 50.04, "volume": 10151250.0}, {"date": "2024-05-07", "close": 49.88, "volume": 9148079.0}, {"date": "2024-05-08", "close": 50.17, "volume": 6644109.0}, {"date": "2024-05-09", "close": 50.41, "volume": 7973921.0}, {"date": "2024-05-10", "close": 50.35, "volume": 8636498.0}, {"date": "2024-05-13", "close": 50.3, "volume": 9515737.0}, {"date": "2024-05-14", "close": 50.89, "volume": 10244750.0}, {"date": "2024-05-15", "close": 51.07, "volume": 15942570.0}, {"date": "2024-05-16", "close": 50.85, "volume": 8112772.0}, {"date": "2024-05-17", "close": 51.19, "volume": 8772694.0}, {"date": "2024-05-20", "close": 50.45, "volume": 8328225.0}, {"date": "2024-05-21", "close": 50.52, "volume": 8303346.0}, {"date": "2024-05-22", "close": 49.91, "volume": 8873294.0}, {"date": "2024-05-23", "close": 48.71, "volume": 15161910.0}, {"date": "2024-05-24", "close": 48.92, "volume": 6530471.0}, {"date": "2024-05-28", "close": 48.51, "volume": 10690660.0}, {"date": "2024-05-29", "close": 47.34, "volume": 19541100.0}, {"date": "2024-05-30", "close": 48.17, "volume": 12199500.0}, {"date": "2024-05-31", "close": 48.85, "volume": 13437170.0}, {"date": "2024-06-03", "close": 48.0, "volume": 11314730.0}, {"date": "2024-06-04", "close": 47.15, "volume": 19446380.0}, {"date": "2024-06-05", "close": 47.3, "volume": 8739200.0}, {"date": "2024-06-06", "close": 47.42, "volume": 10946840.0}, {"date": "2024-06-07", "close": 47.21, "volume": 11918550.0}, {"date": "2024-06-10", "close": 46.48, "volume": 10795810.0}, {"date": "2024-06-11", "close": 46.31, "volume": 17058460.0}, {"date": "2024-06-12", "close": 47.46, "volume": 25433210.0}, {"date": "2024-06-13", "close": 46.71, "volume": 13248790.0}, {"date": "2024-06-14", "close": 46.12, "volume": 12336580.0}, {"date": "2024-06-17", "close": 46.9, "volume": 12468720.0}, {"date": "2024-06-18", "close": 47.02, "volume": 8885953.0}, {"date": "2024-06-20", "close": 47.1, "volume": 7874700.0}, {"date": "2024-06-21", "close": 47.01, "volume": 8704571.0}, {"date": "2024-06-24", "close": 47.58, "volume": 14405570.0}, {"date": "2024-06-25", "close": 46.93, "volume": 9192933.0}, {"date": "2024-06-26", "close": 47.13, "volume": 7670481.0}, {"date": "2024-06-27", "close": 47.63, "volume": 8201359.0}, {"date": "2024-06-28", "close": 49.1, "volume": 28137340.0}, {"date": "2024-07-01", "close": 48.87, "volume": 14172360.0}, {"date": "2024-07-02", "close": 49.45, "volume": 8987828.0}, {"date": "2024-07-03", "close": 48.65, "volume": 9623366.0}, {"date": "2024-07-05", "close": 47.94, "volume": 14015830.0}, {"date": "2024-07-08", "close": 47.95, "volume": 13680690.0}, {"date": "2024-07-09", "close": 48.81, "volume": 12435550.0}, {"date": "2024-07-10", "close": 49.87, "volume": 13424100.0}, {"date": "2024-07-11", "close": 51.97, "volume": 23565810.0}, {"date": "2024-07-12", "close": 52.09, "volume": 18596020.0}, {"date": "2024-07-15", "close": 53.61, "volume": 25849380.0}, {"date": "2024-07-16", "close": 56.06, "volume": 27215870.0}, {"date": "2024-07-17", "close": 56.74, "volume": 24801120.0}, {"date": "2024-07-18", "close": 55.71, "volume": 30856980.0}, {"date": "2024-07-19", "close": 55.99, "volume": 16186170.0}, {"date": "2024-07-22", "close": 56.93, "volume": 21052230.0}, {"date": "2024-07-23", "close": 57.82, "volume": 20458840.0}, {"date": "2024-07-24", "close": 56.76, "volume": 19829200.0}, {"date": "2024-07-25", "close": 58.22, "volume": 21972980.0}, {"date": "2024-07-26", "close": 59.23, "volume": 19226960.0}, {"date": "2024-07-29", "close": 57.97, "volume": 17794120.0}, {"date": "2024-07-30", "close": 58.52, "volume": 12956250.0}, {"date": "2024-07-31", "close": 58.28, "volume": 18118190.0}, {"date": "2024-08-01", "close": 55.67, "volume": 33929150.0}, {"date": "2024-08-02", "close": 53.83, "volume": 34176190.0}, {"date": "2024-08-05", "close": 52.35, "volume": 27172090.0}, {"date": "2024-08-06", "close": 52.47, "volume": 16249760.0}, {"date": "2024-08-07", "close": 52.14, "volume": 12291430.0}, {"date": "2024-08-08", "close": 53.07, "volume": 9650182.0}, {"date": "2024-08-09", "close": 52.81, "volume": 9467939.0}, {"date": "2024-08-12", "close": 52.26, "volume": 14432690.0}, {"date": "2024-08-13", "close": 52.9, "volume": 11409210.0}, {"date": "2024-08-14", "close": 52.78, "volume": 9143674.0}, {"date": "2024-08-15", "close": 53.99, "volume": 16551220.0}, {"date": "2024-08-16", "close": 54.87, "volume": 10392160.0}, {"date": "2024-08-19", "close": 55.5, "volume": 8111444.0}, {"date": "2024-08-20", "close": 54.46, "volume": 9445996.0}, {"date": "2024-08-21", "close": 54.78, "volume": 6208598.0}, {"date": "2024-08-22", "close": 54.94, "volume": 9230424.0}, {"date": "2024-08-23", "close": 57.73, "volume": 26080660.0}, {"date": "2024-08-26", "close": 57.3, "volume": 11232070.0}, {"date": "2024-08-27", "close": 56.75, "volume": 8991725.0}, {"date": "2024-08-28", "close": 57.24, "volume": 10331510.0}, {"date": "2024-08-29", "close": 57.4, "volume": 8913067.0}, {"date": "2024-08-30", "close": 57.83, "volume": 8584403.0}, {"date": "2024-09-03", "close": 57.09, "volume": 12199790.0}, {"date": "2024-09-04", "close": 56.4, "volume": 10519050.0}, {"date": "2024-09-05", "close": 55.85, "volume": 10451340.0}, {"date": "2024-09-06", "close": 54.84, "volume": 16087150.0}, {"date": "2024-09-09", "close": 55.27, "volume": 10064940.0}, {"date": "2024-09-10", "close": 54.79, "volume": 18340760.0}, {"date": "2024-09-11", "close": 54.15, "volume": 20554600.0}, {"date": "2024-09-12", "close": 54.36, "volume": 8765574.0}, {"date": "2024-09-13", "close": 55.82, "volume": 12869140.0}, {"date": "2024-09-16", "close": 56.54, "volume": 9224825.0}, {"date": "2024-09-17", "close": 57.01, "volume": 11248990.0}, {"date": "2024-09-18", "close": 57.26, "volume": 20492240.0}, {"date": "2024-09-19", "close": 58.88, "volume": 16946410.0}, {"date": "2024-09-20", "close": 57.69, "volume": 11416770.0}, {"date": "2024-09-23", "close": 56.85, "volume": 10010580.0}, {"date": "2024-09-24", "close": 56.08, "volume": 9417362.0}, {"date": "2024-09-25", "close": 55.24, "volume": 13763050.0}, {"date": "2024-09-26", "close": 55.85, "volume": 13126940.0}, {"date": "2024-09-27", "close": 55.92, "volume": 7614189.0}, {"date": "2024-09-30", "close": 56.6, "volume": 9278962.0}, {"date": "2024-10-01", "close": 54.71, "volume": 17453660.0}, {"date": "2024-10-02", "close": 54.59, "volume": 7537006.0}, {"date": "2024-10-03", "close": 54.72, "volume": 8078960.0}, {"date": "2024-10-04", "close": 55.84, "volume": 11242430.0}, {"date": "2024-10-07", "close": 55.59, "volume": 7269260.0}, {"date": "2024-10-08", "close": 55.42, "volume": 7009691.0}, {"date": "2024-10-09", "close": 56.14, "volume": 10638860.0}, {"date": "2024-10-10", "close": 56.09, "volume": 8150636.0}, {"date": "2024-10-11", "close": 58.03, "volume": 22096440.0}, {"date": "2024-10-14", "close": 58.49, "volume": 11166850.0}, {"date": "2024-10-15", "close": 59.13, "volume": 21830310.0}, {"date": "2024-10-16", "close": 59.94, "volume": 17910990.0}, {"date": "2024-10-17", "close": 60.46, "volume": 14806160.0}, {"date": "2024-10-18", "close": 59.64, "volume": 12041220.0}, {"date": "2024-10-21", "close": 57.89, "volume": 19228220.0}, {"date": "2024-10-22", "close": 58.62, "volume": 11097240.0}, {"date": "2024-10-23", "close": 58.66, "volume": 10278730.0}, {"date": "2024-10-24", "close": 58.96, "volume": 11207440.0}, {"date": "2024-10-25", "close": 57.9, "volume": 14982850.0}, {"date": "2024-10-28", "close": 59.56, "volume": 15722270.0}, {"date": "2024-10-29", "close": 59.21, "volume": 8539518.0}, {"date": "2024-10-30", "close": 59.81, "volume": 17946280.0}, {"date": "2024-10-31", "close": 58.95, "volume": 14257040.0}, {"date": "2024-11-01", "close": 58.64, "volume": 11512000.0}, {"date": "2024-11-04", "close": 58.13, "volume": 19173980.0}, {"date": "2024-11-05", "close": 59.13, "volume": 16097500.0}, {"date": "2024-11-06", "close": 67.06, "volume": 64388250.0}, {"date": "2024-11-07", "close": 64.63, "volume": 25755090.0}, {"date": "2024-11-08", "close": 64.98, "volume": 18268750.0}, {"date": "2024-11-11", "close": 66.99, "volume": 20318630.0}, {"date": "2024-11-12", "close": 66.6, "volume": 16415230.0}, {"date": "2024-11-13", "close": 66.19, "volume": 14123690.0}, {"date": "2024-11-14", "close": 65.83, "volume": 9979938.0}, {"date": "2024-11-15", "close": 65.84, "volume": 13443740.0}, {"date": "2024-11-18", "close": 65.72, "volume": 7437921.0}, {"date": "2024-11-19", "close": 65.34, "volume": 8318943.0}, {"date": "2024-11-20", "close": 65.16, "volume": 9427741.0}, {"date": "2024-11-21", "close": 66.13, "volume": 15814020.0}, {"date": "2024-11-22", "close": 67.79, "volume": 16224890.0}, {"date": "2024-11-25", "close": 68.9, "volume": 22010630.0}, {"date": "2024-11-26", "close": 68.16, "volume": 10961230.0}, {"date": "2024-11-27", "close": 67.94, "volume": 8516714.0}, {"date": "2024-11-29", "close": 67.73, "volume": 5060701.0}, {"date": "2024-12-02", "close": 67.09, "volume": 12988830.0}, {"date": "2024-12-03", "close": 66.5, "volume": 12429250.0}, {"date": "2024-12-04", "close": 66.71, "volume": 11747010.0}, {"date": "2024-12-05", "close": 66.37, "volume": 8069493.0}, {"date": "2024-12-06", "close": 66.56, "volume": 7413951.0}, {"date": "2024-12-09", "close": 65.48, "volume": 9580174.0}, {"date": "2024-12-10", "close": 65.47, "volume": 10739840.0}, {"date": "2024-12-11", "close": 65.81, "volume": 12435780.0}, {"date": "2024-12-12", "close": 65.01, "volume": 10548770.0}, {"date": "2024-12-13", "close": 64.77, "volume": 10990930.0}, {"date": "2024-12-16", "close": 65.09, "volume": 10993450.0}, {"date": "2024-12-17", "close": 63.56, "volume": 16791230.0}, {"date": "2024-12-18", "close": 60.26, "volume": 25891290.0}, {"date": "2024-12-19", "close": 59.73, "volume": 27602720.0}, {"date": "2024-12-20", "close": 60.81, "volume": 20130490.0}, {"date": "2024-12-23", "close": 60.6, "volume": 10452940.0}, {"date": "2024-12-24", "close": 61.04, "volume": 5302789.0}, {"date": "2024-12-26", "close": 61.33, "volume": 7394706.0}, {"date": "2024-12-27", "close": 60.57, "volume": 8144140.0}, {"date": "2024-12-30", "close": 60.42, "volume": 6190404.0}, {"date": "2024-12-31", "close": 60.35, "volume": 6166157.0}, {"date": "2025-01-02", "close": 59.68, "volume": 8482565.0}, {"date": "2025-01-03", "close": 60.55, "volume": 11737240.0}, {"date": "2025-01-06", "close": 60.68, "volume": 13557300.0}, {"date": "2025-01-07", "close": 60.11, "volume": 9219648.0}, {"date": "2025-01-08", "close": 60.09, "volume": 10845240.0}, {"date": "2025-01-10", "close": 58.31, "volume": 18474920.0}, {"date": "2025-01-13", "close": 59.18, "volume": 12518340.0}, {"date": "2025-01-14", "close": 61.19, "volume": 15167690.0}, {"date": "2025-01-15", "close": 62.73, "volume": 19826860.0}, {"date": "2025-01-16", "close": 62.14, "volume": 16387650.0}, {"date": "2025-01-17", "close": 63.07, "volume": 12008030.0}, {"date": "2025-01-21", "close": 63.85, "volume": 11819090.0}, {"date": "2025-01-22", "close": 63.09, "volume": 12433280.0}, {"date": "2025-01-23", "close": 62.86, "volume": 8214299.0}, {"date": "2025-01-24", "close": 63.33, "volume": 10066790.0}, {"date": "2025-01-27", "close": 64.0, "volume": 11852440.0}, {"date": "2025-01-28", "close": 63.68, "volume": 7274537.0}, {"date": "2025-01-29", "close": 63.61, "volume": 8161821.0}, {"date": "2025-01-30", "close": 64.32, "volume": 10865900.0}, {"date": "2025-01-31", "close": 64.16, "volume": 13443410.0}, {"date": "2025-02-03", "close": 62.83, "volume": 13678450.0}, {"date": "2025-02-04", "close": 64.05, "volume": 10220840.0}, {"date": "2025-02-05", "close": 64.75, "volume": 6928690.0}, {"date": "2025-02-06", "close": 65.5, "volume": 7723781.0}, {"date": "2025-02-07", "close": 64.63, "volume": 11858730.0}, {"date": "2025-02-10", "close": 63.88, "volume": 9476911.0}, {"date": "2025-02-11", "close": 64.93, "volume": 9398347.0}, {"date": "2025-02-12", "close": 63.41, "volume": 12050620.0}, {"date": "2025-02-13", "close": 63.69, "volume": 8818752.0}, {"date": "2025-02-14", "close": 63.89, "volume": 7019542.0}, {"date": "2025-02-18", "close": 64.46, "volume": 9812404.0}, {"date": "2025-02-19", "close": 64.22, "volume": 6812041.0}, {"date": "2025-02-20", "close": 63.06, "volume": 12905200.0}, {"date": "2025-02-21", "close": 61.42, "volume": 20368420.0}, {"date": "2025-02-24", "close": 60.97, "volume": 12768070.0}, {"date": "2025-02-25", "close": 61.01, "volume": 13702570.0}, {"date": "2025-02-26", "close": 61.17, "volume": 9548131.0}, {"date": "2025-02-27", "close": 61.26, "volume": 10620070.0}, {"date": "2025-02-28", "close": 62.07, "volume": 10113800.0}, {"date": "2025-03-03", "close": 61.18, "volume": 13098760.0}, {"date": "2025-03-04", "close": 59.04, "volume": 27735800.0}, {"date": "2025-03-05", "close": 58.71, "volume": 20097590.0}, {"date": "2025-03-06", "close": 57.76, "volume": 17350610.0}, {"date": "2025-03-07", "close": 57.69, "volume": 18411910.0}, {"date": "2025-03-10", "close": 55.41, "volume": 22840910.0}, {"date": "2025-03-11", "close": 55.11, "volume": 18462790.0}, {"date": "2025-03-12", "close": 55.75, "volume": 16149570.0}, {"date": "2025-03-13", "close": 55.13, "volume": 15280700.0}, {"date": "2025-03-14", "close": 56.76, "volume": 13613380.0}, {"date": "2025-03-17", "close": 57.13, "volume": 12034470.0}, {"date": "2025-03-18", "close": 56.97, "volume": 9441090.0}, {"date": "2025-03-19", "close": 57.68, "volume": 10580190.0}, {"date": "2025-03-20", "close": 57.29, "volume": 10861540.0}, {"date": "2025-03-21", "close": 57.26, "volume": 16073350.0}, {"date": "2025-03-24", "close": 58.43, "volume": 10312260.0}, {"date": "2025-03-25", "close": 58.25, "volume": 8875066.0}, {"date": "2025-03-26", "close": 58.01, "volume": 10036210.0}, {"date": "2025-03-27", "close": 57.55, "volume": 8728219.0}, {"date": "2025-03-28", "close": 56.41, "volume": 10703740.0}, {"date": "2025-03-31", "close": 56.85, "volume": 9410494.0}, {"date": "2025-04-01", "close": 56.42, "volume": 10657180.0}, {"date": "2025-04-02", "close": 57.22, "volume": 12999800.0}, {"date": "2025-04-03", "close": 51.31, "volume": 37195790.0}, {"date": "2025-04-04", "close": 49.26, "volume": 39448960.0}, {"date": "2025-04-07", "close": 49.27, "volume": 32051540.0}, {"date": "2025-04-08", "close": 48.81, "volume": 23365610.0}, {"date": "2025-04-09", "close": 52.63, "volume": 39718840.0}, {"date": "2025-04-10", "close": 49.4, "volume": 31201070.0}, {"date": "2025-04-11", "close": 49.26, "volume": 25140590.0}, {"date": "2025-04-14", "close": 50.12, "volume": 15330980.0}, {"date": "2025-04-15", "close": 50.97, "volume": 14787710.0}, {"date": "2025-04-16", "close": 50.96, "volume": 18774560.0}, {"date": "2025-04-17", "close": 51.42, "volume": 25653500.0}, {"date": "2025-04-21", "close": 50.74, "volume": 12011590.0}, {"date": "2025-04-22", "close": 52.37, "volume": 12706150.0}, {"date": "2025-04-23", "close": 53.55, "volume": 28543700.0}, {"date": "2025-04-24", "close": 54.45, "volume": 13620440.0}, {"date": "2025-04-25", "close": 53.95, "volume": 10941310.0}, {"date": "2025-04-28", "close": 54.27, "volume": 7236800.0}, {"date": "2025-04-29", "close": 54.76, "volume": 8643747.0}, {"date": "2025-04-30", "close": 54.13, "volume": 10159060.0}, {"date": "2025-05-01", "close": 54.73, "volume": 10549380.0}, {"date": "2025-05-02", "close": 56.24, "volume": 11937900.0}, {"date": "2025-05-05", "close": 56.04, "volume": 10386690.0}, {"date": "2025-05-06", "close": 55.46, "volume": 7829713.0}, {"date": "2025-05-07", "close": 55.51, "volume": 10934640.0}, {"date": "2025-05-08", "close": 56.85, "volume": 11470310.0}, {"date": "2025-05-09", "close": 56.58, "volume": 6763005.0}, {"date": "2025-05-12", "close": 59.18, "volume": 16337830.0}, {"date": "2025-05-13", "close": 59.46, "volume": 10082810.0}, {"date": "2025-05-14", "close": 59.19, "volume": 11334310.0}, {"date": "2025-05-15", "close": 59.25, "volume": 7010743.0}, {"date": "2025-05-16", "close": 59.24, "volume": 7961466.0}, {"date": "2025-05-19", "close": 59.0, "volume": 6665336.0}, {"date": "2025-05-20", "close": 58.73, "volume": 6114430.0}, {"date": "2025-05-21", "close": 56.65, "volume": 14385400.0}, {"date": "2025-05-22", "close": 56.65, "volume": 11582420.0}, {"date": "2025-05-23", "close": 56.4, "volume": 12386030.0}, {"date": "2025-05-27", "close": 57.74, "volume": 10649400.0}, {"date": "2025-05-28", "close": 56.8, "volume": 9277215.0}, {"date": "2025-05-29", "close": 57.29, "volume": 11238990.0}, {"date": "2025-05-30", "close": 56.88, "volume": 7450686.0}, {"date": "2025-06-02", "close": 56.46, "volume": 9411960.0}, {"date": "2025-06-03", "close": 57.35, "volume": 9811667.0}, {"date": "2025-06-04", "close": 56.64, "volume": 9937265.0}, {"date": "2025-06-05", "close": 56.6, "volume": 9113533.0}, {"date": "2025-06-06", "close": 58.02, "volume": 10195260.0}, {"date": "2025-06-09", "close": 58.31, "volume": 10122010.0}, {"date": "2025-06-10", "close": 58.93, "volume": 10920450.0}, {"date": "2025-06-11", "close": 58.13, "volume": 15108470.0}, {"date": "2025-06-12", "close": 57.78, "volume": 11134860.0}, {"date": "2025-06-13", "close": 56.23, "volume": 16697810.0}, {"date": "2025-06-16", "close": 56.49, "volume": 11170620.0}, {"date": "2025-06-17", "close": 55.79, "volume": 10201850.0}, {"date": "2025-06-18", "close": 56.53, "volume": 10753720.0}, {"date": "2025-06-20", "close": 56.96, "volume": 8055525.0}, {"date": "2025-06-23", "close": 57.87, "volume": 13769710.0}, {"date": "2025-06-24", "close": 58.42, "volume": 22359550.0}, {"date": "2025-06-25", "close": 58.14, "volume": 13312910.0}, {"date": "2025-06-26", "close": 59.48, "volume": 13597130.0}, {"date": "2025-06-27", "close": 59.45, "volume": 13709600.0}, {"date": "2025-06-30", "close": 59.39, "volume": 15870680.0}, {"date": "2025-07-01", "close": 61.42, "volume": 27903840.0}, {"date": "2025-07-02", "close": 62.51, "volume": 24510980.0}, {"date": "2025-07-03", "close": 63.23, "volume": 13924840.0}, {"date": "2025-07-07", "close": 62.58, "volume": 14947150.0}, {"date": "2025-07-08", "close": 63.15, "volume": 15782880.0}, {"date": "2025-07-09", "close": 63.12, "volume": 11978740.0}, {"date": "2025-07-10", "close": 63.57, "volume": 13973570.0}, {"date": "2025-07-11", "close": 62.89, "volume": 13972800.0}, {"date": "2025-07-14", "close": 63.6, "volume": 13429990.0}, {"date": "2025-07-15", "close": 61.37, "volume": 25955370.0}, {"date": "2025-07-16", "close": 61.91, "volume": 17127300.0}, {"date": "2025-07-17", "close": 63.17, "volume": 12283150.0}, {"date": "2025-07-18", "close": 63.27, "volume": 15607520.0}, {"date": "2025-07-21", "close": 63.07, "volume": 10888240.0}, {"date": "2025-07-22", "close": 63.36, "volume": 13751310.0}, {"date": "2025-07-23", "close": 63.36, "volume": 13203260.0}, {"date": "2025-07-24", "close": 62.18, "volume": 15251000.0}, {"date": "2025-07-25", "close": 61.93, "volume": 19311430.0}, {"date": "2025-07-28", "close": 61.88, "volume": 9190909.0}, {"date": "2025-07-29", "close": 61.58, "volume": 10510520.0}, {"date": "2025-07-30", "close": 60.79, "volume": 15835520.0}, {"date": "2025-07-31", "close": 60.06, "volume": 18328560.0}, {"date": "2025-08-01", "close": 58.82, "volume": 28311670.0}, {"date": "2025-08-04", "close": 59.65, "volume": 17346780.0}, {"date": "2025-08-05", "close": 59.85, "volume": 18276190.0}, {"date": "2025-08-06", "close": 59.37, "volume": 12789050.0}, {"date": "2025-08-07", "close": 58.85, "volume": 17444760.0}, {"date": "2025-08-08", "close": 59.56, "volume": 13067200.0}, {"date": "2025-08-11", "close": 59.4, "volume": 13725770.0}, {"date": "2025-08-12", "close": 61.54, "volume": 23414810.0}, {"date": "2025-08-13", "close": 62.64, "volume": 24069110.0}, {"date": "2025-08-14", "close": 62.6, "volume": 14380150.0}, {"date": "2025-08-15", "close": 61.59, "volume": 17624350.0}, {"date": "2025-08-18", "close": 61.93, "volume": 9035395.0}, {"date": "2025-08-19", "close": 61.82, "volume": 13775870.0}, {"date": "2025-08-20", "close": 62.04, "volume": 12301960.0}, {"date": "2025-08-21", "close": 61.79, "volume": 10955600.0}, {"date": "2025-08-22", "close": 64.84, "volume": 29433290.0}, {"date": "2025-08-25", "close": 64.49, "volume": 11781140.0}, {"date": "2025-08-26", "close": 65.23, "volume": 15829220.0}, {"date": "2025-08-27", "close": 65.75, "volume": 15663740.0}, {"date": "2025-08-28", "close": 65.52, "volume": 15051670.0}, {"date": "2025-08-29", "close": 65.51, "volume": 11259060.0}, {"date": "2025-09-02", "close": 65.08, "volume": 13317910.0}, {"date": "2025-09-03", "close": 65.17, "volume": 7402156.0}, {"date": "2025-09-04", "close": 66.13, "volume": 10097630.0}, {"date": "2025-09-05", "close": 65.45, "volume": 18913290.0}, {"date": "2025-09-08", "close": 65.52, "volume": 14154720.0}, {"date": "2025-09-09", "close": 64.85, "volume": 15865120.0}, {"date": "2025-09-10", "close": 64.92, "volume": 12929190.0}, {"date": "2025-09-11", "close": 65.21, "volume": 14249720.0}, {"date": "2025-09-12", "close": 64.99, "volume": 11718050.0}, {"date": "2025-09-15", "close": 64.36, "volume": 18495040.0}, {"date": "2025-09-16", "close": 63.69, "volume": 16880870.0}, {"date": "2025-09-17", "close": 64.45, "volume": 32906310.0}, {"date": "2025-09-18", "close": 66.17, "volume": 20046410.0}, {"date": "2025-09-19", "close": 65.34, "volume": 19019170.0}, {"date": "2025-09-22", "close": 64.14, "volume": 16841550.0}, {"date": "2025-09-23", "close": 64.06, "volume": 17723820.0}, {"date": "2025-09-24", "close": 63.93, "volume": 9909875.0}, {"date": "2025-09-25", "close": 63.89, "volume": 12340980.0}, {"date": "2025-09-26", "close": 64.19, "volume": 11258660.0}, {"date": "2025-09-29", "close": 63.57, "volume": 11305270.0}, {"date": "2025-09-30", "close": 63.3, "volume": 15262910.0}, {"date": "2025-10-01", "close": 62.97, "volume": 9570256.0}, {"date": "2025-10-02", "close": 62.82, "volume": 13570830.0}, {"date": "2025-10-03", "close": 63.45, "volume": 15656340.0}, {"date": "2025-10-06", "close": 64.09, "volume": 27399960.0}, {"date": "2025-10-07", "close": 63.63, "volume": 11795840.0}, {"date": "2025-10-08", "close": 63.24, "volume": 16138100.0}, {"date": "2025-10-09", "close": 62.95, "volume": 16841820.0}, {"date": "2025-10-10", "close": 60.19, "volume": 26286250.0}, {"date": "2025-10-13", "close": 61.51, "volume": 15050800.0}, {"date": "2025-10-14", "close": 63.41, "volume": 22970890.0}, {"date": "2025-10-15", "close": 61.98, "volume": 27305880.0}, {"date": "2025-10-16", "close": 58.14, "volume": 70671410.0}, {"date": "2025-10-17", "close": 59.07, "volume": 44523760.0}, {"date": "2025-10-20", "close": 60.54, "volume": 27836190.0}, {"date": "2025-10-21", "close": 60.63, "volume": 15486790.0}, {"date": "2025-10-22", "close": 60.44, "volume": 20878530.0}, {"date": "2025-10-23", "close": 60.18, "volume": 18256030.0}, {"date": "2025-10-24", "close": 61.22, "volume": 17352950.0}, {"date": "2025-10-27", "close": 61.17, "volume": 14032900.0}, {"date": "2025-10-28", "close": 60.92, "volume": 12148630.0}, {"date": "2025-10-29", "close": 59.81, "volume": 24234140.0}, {"date": "2025-10-30", "close": 59.86, "volume": 18999130.0}, {"date": "2025-10-31", "close": 60.0, "volume": 16574730.0}, {"date": "2025-11-03", "close": 60.14, "volume": 12230080.0}, {"date": "2025-11-04", "close": 59.82, "volume": 13954910.0}, {"date": "2025-11-05", "close": 60.56, "volume": 18168990.0}, {"date": "2025-11-06", "close": 60.16, "volume": 15677860.0}, {"date": "2025-11-07", "close": 61.01, "volume": 17479770.0}, {"date": "2025-11-10", "close": 61.33, "volume": 12277440.0}, {"date": "2025-11-11", "close": 61.45, "volume": 9358208.0}, {"date": "2025-11-12", "close": 61.53, "volume": 10978430.0}, {"date": "2025-11-13", "close": 60.79, "volume": 14220340.0}, {"date": "2025-11-14", "close": 60.92, "volume": 13284790.0}, {"date": "2025-11-17", "close": 58.63, "volume": 17610150.0}, {"date": "2025-11-18", "close": 59.16, "volume": 18214350.0}, {"date": "2025-11-19", "close": 59.79, "volume": 11139440.0}, {"date": "2025-11-20", "close": 59.59, "volume": 20521260.0}, {"date": "2025-11-21", "close": 61.61, "volume": 28254750.0}, {"date": "2025-11-24", "close": 61.66, "volume": 14719650.0}, {"date": "2025-11-25", "close": 63.41, "volume": 20303000.0}, {"date": "2025-11-26", "close": 63.17, "volume": 12113920.0}, {"date": "2025-11-28", "close": 62.99, "volume": 6876121.0}, {"date": "2025-12-01", "close": 63.68, "volume": 12220800.0}, {"date": "2025-12-02", "close": 63.33, "volume": 10015470.0}, {"date": "2025-12-03", "close": 64.65, "volume": 13960830.0}, {"date": "2025-12-04", "close": 64.87, "volume": 12334190.0}, {"date": "2025-12-05", "close": 64.72, "volume": 11027030.0}, {"date": "2025-12-08", "close": 64.94, "volume": 11987890.0}, {"date": "2025-12-09", "close": 64.81, "volume": 10743270.0}, {"date": "2025-12-10", "close": 67.05, "volume": 25015160.0}, {"date": "2025-12-11", "close": 67.4, "volume": 18679290.0}, {"date": "2025-12-12", "close": 67.08, "volume": 16895110.0}, {"date": "2025-12-15", "close": 67.26, "volume": 10912120.0}, {"date": "2025-12-16", "close": 67.0, "volume": 11295780.0}, {"date": "2025-12-17", "close": 67.29, "volume": 12835310.0}, {"date": "2025-12-18", "close": 67.48, "volume": 12901190.0}, {"date": "2025-12-19", "close": 67.24, "volume": 16430060.0}, {"date": "2025-12-22", "close": 67.15, "volume": 9710221.0}, {"date": "2025-12-23", "close": 66.67, "volume": 8856087.0}, {"date": "2025-12-24", "close": 66.73, "volume": 3480569.0}, {"date": "2025-12-26", "close": 66.52, "volume": 5779749.0}, {"date": "2025-12-29", "close": 65.94, "volume": 8210443.0}, {"date": "2025-12-30", "close": 65.44, "volume": 9126078.0}, {"date": "2025-12-31", "close": 64.81, "volume": 9961192.0}, {"date": "2026-01-02", "close": 65.24, "volume": 14549340.0}, {"date": "2026-01-05", "close": 66.56, "volume": 20130880.0}, {"date": "2026-01-06", "close": 67.23, "volume": 11816360.0}, {"date": "2026-01-07", "close": 66.75, "volume": 12751720.0}, {"date": "2026-01-08", "close": 68.08, "volume": 23176760.0}, {"date": "2026-01-09", "close": 67.48, "volume": 14238230.0}, {"date": "2026-01-12", "close": 66.68, "volume": 16710960.0}, {"date": "2026-01-13", "close": 66.24, "volume": 13611770.0}, {"date": "2026-01-14", "close": 66.98, "volume": 13337430.0}, {"date": "2026-01-15", "close": 68.24, "volume": 15840740.0}, {"date": "2026-01-16", "close": 67.85, "volume": 14681510.0}, {"date": "2026-01-20", "close": 66.96, "volume": 18387530.0}, {"date": "2026-01-21", "close": 70.08, "volume": 29438380.0}, {"date": "2026-01-22", "close": 69.93, "volume": 19220820.0}, {"date": "2026-01-23", "close": 67.61, "volume": 27783970.0}, {"date": "2026-01-26", "close": 67.93, "volume": 16350320.0}, {"date": "2026-01-27", "close": 68.26, "volume": 11458300.0}, {"date": "2026-01-28", "close": 67.78, "volume": 14059460.0}, {"date": "2026-01-29", "close": 69.03, "volume": 15623620.0}, {"date": "2026-01-30", "close": 68.81, "volume": 14836120.0}, {"date": "2026-02-02", "close": 70.04, "volume": 18364660.0}, {"date": "2026-02-03", "close": 71.24, "volume": 33101560.0}, {"date": "2026-02-04", "close": 72.35, "volume": 29006130.0}, {"date": "2026-02-05", "close": 72.3, "volume": 31300050.0}, {"date": "2026-02-06", "close": 73.63, "volume": 17275900.0}, {"date": "2026-02-09", "close": 73.42, "volume": 16732150.0}, {"date": "2026-02-10", "close": 72.64, "volume": 21532420.0}, {"date": "2026-02-11", "close": 71.81, "volume": 20794860.0}, {"date": "2026-02-12", "close": 70.7, "volume": 29964620.0}, {"date": "2026-02-13", "close": 71.28, "volume": 18907530.0}, {"date": "2026-02-17", "close": 71.53, "volume": 12938110.0}, {"date": "2026-02-18", "close": 71.38, "volume": 16352070.0}, {"date": "2026-02-19", "close": 70.99, "volume": 11901910.0}, {"date": "2026-02-20", "close": 71.9, "volume": 19218740.0}, {"date": "2026-02-23", "close": 68.74, "volume": 37199360.0}, {"date": "2026-02-24", "close": 68.67, "volume": 25074290.0}, {"date": "2026-02-25", "close": 69.87, "volume": 17003520.0}, {"date": "2026-02-26", "close": 70.39, "volume": 17720780.0}, {"date": "2026-02-27", "close": 66.77, "volume": 44564790.0}, {"date": "2026-03-02", "close": 67.76, "volume": 27422030.0}, {"date": "2026-03-03", "close": 67.3, "volume": 29243330.0}, {"date": "2026-03-04", "close": 67.5, "volume": 16123930.0}, {"date": "2026-03-05", "close": 66.6, "volume": 16386510.0}, {"date": "2026-03-06", "close": 64.91, "volume": 28394360.0}, {"date": "2026-03-09", "close": 64.75, "volume": 30237150.0}, {"date": "2026-03-10", "close": 64.72, "volume": 28615580.0}, {"date": "2026-03-11", "close": 63.98, "volume": 27142980.0}, {"date": "2026-03-12", "close": 63.46, "volume": 23233670.0}, {"date": "2026-03-13", "close": 63.11, "volume": 20830980.0}, {"date": "2026-03-16", "close": 63.46, "volume": 14125700.0}, {"date": "2026-03-17", "close": 63.45, "volume": 16119340.0}, {"date": "2026-03-18", "close": 62.62, "volume": 19568220.0}, {"date": "2026-03-19", "close": 63.19, "volume": 25860110.0}, {"date": "2026-03-20", "close": 63.04, "volume": 22342810.0}, {"date": "2026-03-23", "close": 63.81, "volume": 28541280.0}, {"date": "2026-03-24", "close": 64.34, "volume": 16607610.0}, {"date": "2026-03-25", "close": 64.57, "volume": 12708070.0}, {"date": "2026-03-26", "close": 64.47, "volume": 14882490.0}, {"date": "2026-03-27", "close": 63.37, "volume": 16353770.0}, {"date": "2026-03-30", "close": 63.61, "volume": 15385000.0}, {"date": "2026-03-31", "close": 65.15, "volume": 27206150.0}, {"date": "2026-04-01", "close": 65.85, "volume": 17438580.0}, {"date": "2026-04-02", "close": 66.0, "volume": 12662840.0}, {"date": "2026-04-06", "close": 66.64, "volume": 7632708.0}, {"date": "2026-04-07", "close": 66.75, "volume": 12438600.0}, {"date": "2026-04-08", "close": 68.69, "volume": 15657820.0}, {"date": "2026-04-09", "close": 69.85, "volume": 10829840.0}, {"date": "2026-04-10", "close": 68.94, "volume": 12269720.0}, {"date": "2026-04-13", "close": 69.39, "volume": 11394240.0}, {"date": "2026-04-14", "close": 69.29, "volume": 12630020.0}, {"date": "2026-04-15", "close": 69.17, "volume": 11766840.0}, {"date": "2026-04-16", "close": 68.83, "volume": 10604770.0}, {"date": "2026-04-17", "close": 70.37, "volume": 21788000.0}, {"date": "2026-04-20", "close": 70.64, "volume": 8383589.0}, {"date": "2026-04-21", "close": 69.63, "volume": 15685440.0}, {"date": "2026-04-22", "close": 69.25, "volume": 11959260.0}, {"date": "2026-04-23", "close": 70.0, "volume": 17327390.0}, {"date": "2026-04-24", "close": 68.89, "volume": 15231380.0}, {"date": "2026-04-27", "close": 70.07, "volume": 11117990.0}, {"date": "2026-04-28", "close": 70.37, "volume": 12324460.0}, {"date": "2026-04-29", "close": 69.03, "volume": 10918520.0}, {"date": "2026-04-30", "close": 69.85, "volume": 12434680.0}, {"date": "2026-05-01", "close": 69.82, "volume": 8935804.0}, {"date": "2026-05-04", "close": 68.99, "volume": 11589430.0}, {"date": "2026-05-05", "close": 69.92, "volume": 10864850.0}, {"date": "2026-05-06", "close": 70.71, "volume": 13686260.0}, {"date": "2026-05-07", "close": 69.95, "volume": 11503340.0}, {"date": "2026-05-08", "close": 69.85, "volume": 10184300.0}, {"date": "2026-05-11", "close": 68.55, "volume": 20653740.0}, {"date": "2026-05-12", "close": 68.23, "volume": 17791800.0}, {"date": "2026-05-13", "close": 67.14, "volume": 18412610.0}, {"date": "2026-05-14", "close": 67.74, "volume": 16611290.0}, {"date": "2026-05-15", "close": 66.97, "volume": 18064840.0}, {"date": "2026-05-18", "close": 67.92, "volume": 15231350.0}, {"date": "2026-05-19", "close": 67.56, "volume": 12121190.0}, {"date": "2026-05-20", "close": 69.17, "volume": 18748470.0}, {"date": "2026-05-21", "close": 69.21, "volume": 13569960.0}, {"date": "2026-05-22", "close": 69.37, "volume": 8450765.0}, {"date": "2026-05-26", "close": 70.3, "volume": 15024740.0}, {"date": "2026-05-27", "close": 69.58, "volume": 11954340.0}, {"date": "2026-05-28", "close": 69.55, "volume": 14168910.0}, {"date": "2026-05-29", "close": 69.61, "volume": 10813410.0}, {"date": "2026-06-01", "close": 68.31, "volume": 15988430.0}, {"date": "2026-06-02", "close": 69.54, "volume": 19351020.0}, {"date": "2026-06-03", "close": 67.88, "volume": 14963390.0}, {"date": "2026-06-04", "close": 69.98, "volume": 16495320.0}, {"date": "2026-06-05", "close": 70.17, "volume": 15947800.0}, {"date": "2026-06-08", "close": 70.36, "volume": 9447849.0}, {"date": "2026-06-09", "close": 71.24, "volume": 23975580.0}, {"date": "2026-06-10", "close": 71.64, "volume": 14728790.0}, {"date": "2026-06-11", "close": 72.35, "volume": 15738350.0}, {"date": "2026-06-12", "close": 73.41, "volume": 16231790.0}, {"date": "2026-06-15", "close": 72.23, "volume": 21444070.0}, {"date": "2026-06-16", "close": 72.49, "volume": 13946180.0}, {"date": "2026-06-17", "close": 71.15, "volume": 27532500.0}, {"date": "2026-06-18", "close": 71.72, "volume": 16522160.0}, {"date": "2026-06-22", "close": 71.99, "volume": 15770410.0}, {"date": "2026-06-23", "close": 73.12, "volume": 16890000.0}, {"date": "2026-06-24", "close": 73.97, "volume": 14241440.0}, {"date": "2026-06-25", "close": 74.77, "volume": 11915110.0}, {"date": "2026-06-26", "close": 75.17, "volume": 10338800.0}, {"date": "2026-06-29", "close": 74.75, "volume": 16934420.0}, {"date": "2026-06-30", "close": 74.85, "volume": 8859580.0}, {"date": "2026-07-01", "close": 76.18, "volume": 16565390.0}, {"date": "2026-07-02", "close": 75.02, "volume": 17880630.0}, {"date": "2026-07-06", "close": 75.56, "volume": 9474039.0}, {"date": "2026-07-07", "close": 75.07, "volume": 8637008.0}, {"date": "2026-07-08", "close": 73.34, "volume": 21209120.0}, {"date": "2026-07-09", "close": 74.65, "volume": 11975240.0}, {"date": "2026-07-10", "close": 75.02, "volume": 10374240.0}, {"date": "2026-07-13", "close": 75.12, "volume": 10095170.0}, {"date": "2026-07-14", "close": 75.0, "volume": 10894490.0}, {"date": "2026-07-15", "close": 75.78, "volume": 13926310.0}, {"date": "2026-07-16", "close": 77.92, "volume": 20945690.0}, {"date": "2026-07-17", "close": 76.69, "volume": 15369270.0}, {"date": "2026-07-20", "close": 75.89, "volume": 13554420.0}, {"date": "2026-07-21", "close": 75.98, "volume": 15981550.0}, {"date": "2026-07-22", "close": 75.6, "volume": 9125433.0}, {"date": "2026-07-23", "close": 75.15, "volume": 17479310.0}, {"date": "2026-07-24", "close": 75.73, "volume": 11073690.0}, {"date": "2026-07-27", "close": 75.52, "volume": 8034650.0}, {"date": "2026-07-28", "close": 76.79, "volume": 12504340.0}, {"date": "2026-07-29", "close": 76.18, "volume": 18486390.0}, {"date": "2026-07-30", "close": 75.9, "volume": 8523203.0}, {"date": "2026-07-31", "close": 76.06, "volume": 12035540.0}, {"date": "2026-08-03", "close": 77.06, "volume": 12751960.0}, {"date": "2026-08-04", "close": 77.84, "volume": 13839670.0}, {"date": "2026-08-05", "close": 77.34, "volume": 8977786.0}, {"date": "2026-08-06", "close": 76.49, "volume": 14312080.0}, {"date": "2026-08-07", "close": 76.21, "volume": 9932795.0}], "refreshing": true}