{"ticker": "VGK", "overview": {"name": "Vanguard FTSEEuropean 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": "VGK", "has_prices": true, "as_of": "2026-08-07", "last": 92.6, "prev_close": 91.83, "change": 0.769999999999996, "change_pct": 0.008385059348796646, "session_volume": 1293143.0, "vwap_5": 91.71448416546735, "vwap_20": 89.7140395760779, "vwap_60": 88.69383836946368, "vwap_250": 84.42206473688597, "high_52w": 92.6, "low_52w": 77.9, "avg_volume_20": 2121668.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-ff931edc194d48dc98bfddef7f4d0e45-50", "src": "CONGRESS", "ticker": "VGK", "cik": "", "company": "Vanguard FTSEEuropean ETF", "company_raw": "Vanguard FTSE Europe ETF", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Shelley M Capito dumps VGK ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/", "trade_date": "2018-04-24", "timestamp": "2018-04-24", "mins": 4485042}, {"id": "SENATE-b17ecfe5f2464f4cbf2f4f1dd4c35539-50", "src": "CONGRESS", "ticker": "VGK", "cik": "", "company": "Vanguard FTSEEuropean ETF", "company_raw": "Vanguard FTSE Europe ETF", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Shelley M Capito dumps VGK ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b17ecfe5-f246-4f4c-bf2f-4f1dd4c35539/", "trade_date": "2018-04-24", "timestamp": "2018-04-24", "mins": 4485042}], "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. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 30002.0, "net": -30002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2018-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b17ecfe5-f246-4f4c-bf2f-4f1dd4c35539/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2018-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/"}}], "activity": [], "announcements": [], "performance": {"ticker": "VGK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 47.93, "volume": 1743164.0}, {"date": "2016-08-09", "close": 48.41, "volume": 2543468.0}, {"date": "2016-08-10", "close": 48.62, "volume": 2209519.0}, {"date": "2016-08-11", "close": 49.0, "volume": 2319986.0}, {"date": "2016-08-12", "close": 48.94, "volume": 1558370.0}, {"date": "2016-08-15", "close": 49.09, "volume": 1432639.0}, {"date": "2016-08-16", "close": 49.07, "volume": 4113300.0}, {"date": "2016-08-17", "close": 48.99, "volume": 3134286.0}, {"date": "2016-08-18", "close": 49.38, "volume": 2617983.0}, {"date": "2016-08-19", "close": 48.95, "volume": 2020146.0}, {"date": "2016-08-22", "close": 48.99, "volume": 1604593.0}, {"date": "2016-08-23", "close": 49.22, "volume": 3791924.0}, {"date": "2016-08-24", "close": 49.08, "volume": 3346829.0}, {"date": "2016-08-25", "close": 48.87, "volume": 1806976.0}, {"date": "2016-08-26", "close": 48.6, "volume": 5348488.0}, {"date": "2016-08-29", "close": 48.83, "volume": 1852931.0}, {"date": "2016-08-30", "close": 48.71, "volume": 4538103.0}, {"date": "2016-08-31", "close": 48.61, "volume": 3132632.0}, {"date": "2016-09-01", "close": 49.0, "volume": 4319080.0}, {"date": "2016-09-02", "close": 49.67, "volume": 7499941.0}, {"date": "2016-09-06", "close": 49.95, "volume": 5688461.0}, {"date": "2016-09-07", "close": 49.92, "volume": 4457876.0}, {"date": "2016-09-08", "close": 49.93, "volume": 2589369.0}, {"date": "2016-09-09", "close": 48.86, "volume": 4515754.0}, {"date": "2016-09-12", "close": 49.3, "volume": 4704348.0}, {"date": "2016-09-13", "close": 48.05, "volume": 5644276.0}, {"date": "2016-09-14", "close": 48.06, "volume": 2992957.0}, {"date": "2016-09-15", "close": 48.46, "volume": 2686042.0}, {"date": "2016-09-16", "close": 47.61, "volume": 2792893.0}, {"date": "2016-09-19", "close": 48.0, "volume": 2488653.0}, {"date": "2016-09-20", "close": 48.1, "volume": 1743385.0}, {"date": "2016-09-21", "close": 48.7, "volume": 3826031.0}, {"date": "2016-09-22", "close": 49.24, "volume": 4031202.0}, {"date": "2016-09-23", "close": 48.86, "volume": 1882448.0}, {"date": "2016-09-26", "close": 48.36, "volume": 2177956.0}, {"date": "2016-09-27", "close": 48.37, "volume": 2266875.0}, {"date": "2016-09-28", "close": 48.92, "volume": 3152273.0}, {"date": "2016-09-29", "close": 48.17, "volume": 3655486.0}, {"date": "2016-09-30", "close": 48.73, "volume": 8385825.0}, {"date": "2016-10-03", "close": 48.63, "volume": 3548267.0}, {"date": "2016-10-04", "close": 48.68, "volume": 4001141.0}, {"date": "2016-10-05", "close": 48.86, "volume": 3380488.0}, {"date": "2016-10-06", "close": 48.49, "volume": 2204534.0}, {"date": "2016-10-07", "close": 48.07, "volume": 2743019.0}, {"date": "2016-10-10", "close": 48.17, "volume": 1169039.0}, {"date": "2016-10-11", "close": 47.44, "volume": 3107763.0}, {"date": "2016-10-12", "close": 47.29, "volume": 2102477.0}, {"date": "2016-10-13", "close": 47.12, "volume": 2985311.0}, {"date": "2016-10-14", "close": 47.18, "volume": 2274826.0}, {"date": "2016-10-17", "close": 47.0, "volume": 1782622.0}, {"date": "2016-10-18", "close": 47.6, "volume": 1740330.0}, {"date": "2016-10-19", "close": 47.66, "volume": 2032642.0}, {"date": "2016-10-20", "close": 47.66, "volume": 3244325.0}, {"date": "2016-10-21", "close": 47.52, "volume": 1675807.0}, {"date": "2016-10-24", "close": 47.46, "volume": 5903248.0}, {"date": "2016-10-25", "close": 47.28, "volume": 2633184.0}, {"date": "2016-10-26", "close": 47.05, "volume": 1670117.0}, {"date": "2016-10-27", "close": 47.1, "volume": 1628369.0}, {"date": "2016-10-28", "close": 47.06, "volume": 3251668.0}, {"date": "2016-10-31", "close": 47.01, "volume": 2016023.0}, {"date": "2016-11-01", "close": 46.82, "volume": 3303062.0}, {"date": "2016-11-02", "close": 46.51, "volume": 2975519.0}, {"date": "2016-11-03", "close": 46.49, "volume": 2528773.0}, {"date": "2016-11-04", "close": 46.03, "volume": 3244659.0}, {"date": "2016-11-07", "close": 46.76, "volume": 2170796.0}, {"date": "2016-11-08", "close": 46.9, "volume": 2098639.0}, {"date": "2016-11-09", "close": 47.14, "volume": 4359394.0}, {"date": "2016-11-10", "close": 46.9, "volume": 4569499.0}, {"date": "2016-11-11", "close": 46.44, "volume": 2576822.0}, {"date": "2016-11-14", "close": 46.04, "volume": 2961794.0}, {"date": "2016-11-15", "close": 46.36, "volume": 2233182.0}, {"date": "2016-11-16", "close": 45.85, "volume": 8142696.0}, {"date": "2016-11-17", "close": 46.07, "volume": 6349968.0}, {"date": "2016-11-18", "close": 45.6, "volume": 3894571.0}, {"date": "2016-11-21", "close": 45.99, "volume": 3711412.0}, {"date": "2016-11-22", "close": 46.03, "volume": 2319998.0}, {"date": "2016-11-23", "close": 45.7, "volume": 2341952.0}, {"date": "2016-11-25", "close": 46.08, "volume": 1345254.0}, {"date": "2016-11-28", "close": 45.54, "volume": 2503878.0}, {"date": "2016-11-29", "close": 45.94, "volume": 2878872.0}, {"date": "2016-11-30", "close": 45.91, "volume": 4140358.0}, {"date": "2016-12-01", "close": 45.84, "volume": 2651503.0}, {"date": "2016-12-02", "close": 45.99, "volume": 5255780.0}, {"date": "2016-12-05", "close": 46.68, "volume": 4250067.0}, {"date": "2016-12-06", "close": 47.11, "volume": 4125433.0}, {"date": "2016-12-07", "close": 47.75, "volume": 3526893.0}, {"date": "2016-12-08", "close": 47.47, "volume": 5131250.0}, {"date": "2016-12-09", "close": 47.73, "volume": 3177259.0}, {"date": "2016-12-12", "close": 47.66, "volume": 2847685.0}, {"date": "2016-12-13", "close": 48.17, "volume": 3381558.0}, {"date": "2016-12-14", "close": 47.42, "volume": 4528211.0}, {"date": "2016-12-15", "close": 47.39, "volume": 3651185.0}, {"date": "2016-12-16", "close": 47.63, "volume": 3755774.0}, {"date": "2016-12-19", "close": 47.46, "volume": 5669010.0}, {"date": "2016-12-20", "close": 47.36, "volume": 4269767.0}, {"date": "2016-12-21", "close": 47.48, "volume": 5485740.0}, {"date": "2016-12-22", "close": 47.39, "volume": 3123888.0}, {"date": "2016-12-23", "close": 47.58, "volume": 2410716.0}, {"date": "2016-12-27", "close": 47.65, "volume": 2252366.0}, {"date": "2016-12-28", "close": 47.35, "volume": 2638536.0}, {"date": "2016-12-29", "close": 47.68, "volume": 4124009.0}, {"date": "2016-12-30", "close": 47.94, "volume": 4807461.0}, {"date": "2017-01-03", "close": 48.1, "volume": 3817363.0}, {"date": "2017-01-04", "close": 48.5, "volume": 2786174.0}, {"date": "2017-01-05", "close": 48.94, "volume": 5205958.0}, {"date": "2017-01-06", "close": 48.7, "volume": 2808890.0}, {"date": "2017-01-09", "close": 48.53, "volume": 2343569.0}, {"date": "2017-01-10", "close": 48.52, "volume": 2667868.0}, {"date": "2017-01-11", "close": 48.77, "volume": 4145740.0}, {"date": "2017-01-12", "close": 48.82, "volume": 6740660.0}, {"date": "2017-01-13", "close": 49.03, "volume": 2840169.0}, {"date": "2017-01-17", "close": 49.03, "volume": 4648425.0}, {"date": "2017-01-18", "close": 48.83, "volume": 2556546.0}, {"date": "2017-01-19", "close": 48.73, "volume": 3592873.0}, {"date": "2017-01-20", "close": 49.0, "volume": 3698040.0}, {"date": "2017-01-23", "close": 49.16, "volume": 4433264.0}, {"date": "2017-01-24", "close": 49.27, "volume": 2244308.0}, {"date": "2017-01-25", "close": 49.86, "volume": 2420866.0}, {"date": "2017-01-26", "close": 49.54, "volume": 2366346.0}, {"date": "2017-01-27", "close": 49.53, "volume": 1349130.0}, {"date": "2017-01-30", "close": 49.12, "volume": 2517706.0}, {"date": "2017-01-31", "close": 49.36, "volume": 3645724.0}, {"date": "2017-02-01", "close": 49.51, "volume": 3632280.0}, {"date": "2017-02-02", "close": 49.47, "volume": 2448528.0}, {"date": "2017-02-03", "close": 49.65, "volume": 1961446.0}, {"date": "2017-02-06", "close": 49.18, "volume": 2345643.0}, {"date": "2017-02-07", "close": 49.2, "volume": 2331558.0}, {"date": "2017-02-08", "close": 49.29, "volume": 1506206.0}, {"date": "2017-02-09", "close": 49.46, "volume": 3598009.0}, {"date": "2017-02-10", "close": 49.47, "volume": 2778907.0}, {"date": "2017-02-13", "close": 49.65, "volume": 2474757.0}, {"date": "2017-02-14", "close": 49.66, "volume": 2379013.0}, {"date": "2017-02-15", "close": 49.89, "volume": 3167651.0}, {"date": "2017-02-16", "close": 50.09, "volume": 2035495.0}, {"date": "2017-02-17", "close": 49.91, "volume": 3813244.0}, {"date": "2017-02-21", "close": 49.92, "volume": 3164279.0}, {"date": "2017-02-22", "close": 49.91, "volume": 4093766.0}, {"date": "2017-02-23", "close": 50.03, "volume": 2126832.0}, {"date": "2017-02-24", "close": 49.58, "volume": 2722272.0}, {"date": "2017-02-27", "close": 49.7, "volume": 1937763.0}, {"date": "2017-02-28", "close": 49.65, "volume": 3687556.0}, {"date": "2017-03-01", "close": 50.17, "volume": 3855508.0}, {"date": "2017-03-02", "close": 49.98, "volume": 2195824.0}, {"date": "2017-03-03", "close": 50.38, "volume": 4847809.0}, {"date": "2017-03-06", "close": 50.14, "volume": 3400524.0}, {"date": "2017-03-07", "close": 49.89, "volume": 2096488.0}, {"date": "2017-03-08", "close": 49.69, "volume": 2809736.0}, {"date": "2017-03-09", "close": 50.07, "volume": 2403673.0}, {"date": "2017-03-10", "close": 50.52, "volume": 3818845.0}, {"date": "2017-03-13", "close": 50.7, "volume": 3142709.0}, {"date": "2017-03-14", "close": 50.29, "volume": 2131678.0}, {"date": "2017-03-15", "close": 51.03, "volume": 3398778.0}, {"date": "2017-03-16", "close": 51.56, "volume": 6021553.0}, {"date": "2017-03-17", "close": 51.63, "volume": 2065941.0}, {"date": "2017-03-20", "close": 51.5078, "volume": 2343053.0}, {"date": "2017-03-21", "close": 51.36, "volume": 3094694.0}, {"date": "2017-03-22", "close": 51.11, "volume": 3695151.0}, {"date": "2017-03-23", "close": 51.28, "volume": 3067635.0}, {"date": "2017-03-24", "close": 51.37, "volume": 2516112.0}, {"date": "2017-03-27", "close": 51.59, "volume": 2865290.0}, {"date": "2017-03-28", "close": 51.64, "volume": 4369010.0}, {"date": "2017-03-29", "close": 51.58, "volume": 3306609.0}, {"date": "2017-03-30", "close": 51.44, "volume": 1986744.0}, {"date": "2017-03-31", "close": 51.57, "volume": 2122199.0}, {"date": "2017-04-03", "close": 51.36, "volume": 2525715.0}, {"date": "2017-04-04", "close": 51.4, "volume": 1760892.0}, {"date": "2017-04-05", "close": 51.13, "volume": 3916048.0}, {"date": "2017-04-06", "close": 51.3, "volume": 2930978.0}, {"date": "2017-04-07", "close": 51.22, "volume": 2026712.0}, {"date": "2017-04-10", "close": 51.15, "volume": 1827830.0}, {"date": "2017-04-11", "close": 51.5, "volume": 3365469.0}, {"date": "2017-04-12", "close": 51.53, "volume": 3472248.0}, {"date": "2017-04-13", "close": 51.16, "volume": 2299947.0}, {"date": "2017-04-17", "close": 51.51, "volume": 3445752.0}, {"date": "2017-04-18", "close": 51.27, "volume": 4303999.0}, {"date": "2017-04-19", "close": 51.14, "volume": 2733036.0}, {"date": "2017-04-20", "close": 51.5, "volume": 10030670.0}, {"date": "2017-04-21", "close": 51.44, "volume": 2534738.0}, {"date": "2017-04-24", "close": 53.32, "volume": 8713621.0}, {"date": "2017-04-25", "close": 53.77, "volume": 7282528.0}, {"date": "2017-04-26", "close": 53.58, "volume": 3512995.0}, {"date": "2017-04-27", "close": 53.68, "volume": 4276757.0}, {"date": "2017-04-28", "close": 53.58, "volume": 4565424.0}, {"date": "2017-05-01", "close": 53.79, "volume": 3169924.0}, {"date": "2017-05-02", "close": 54.26, "volume": 5305426.0}, {"date": "2017-05-03", "close": 54.09, "volume": 8704328.0}, {"date": "2017-05-04", "close": 54.88, "volume": 5336558.0}, {"date": "2017-05-05", "close": 55.59, "volume": 4688413.0}, {"date": "2017-05-08", "close": 54.95, "volume": 5413672.0}, {"date": "2017-05-09", "close": 54.91, "volume": 4666336.0}, {"date": "2017-05-10", "close": 55.04, "volume": 3193348.0}, {"date": "2017-05-11", "close": 54.91, "volume": 6461346.0}, {"date": "2017-05-12", "close": 55.32, "volume": 6721468.0}, {"date": "2017-05-15", "close": 55.62, "volume": 7246067.0}, {"date": "2017-05-16", "close": 56.15, "volume": 4999261.0}, {"date": "2017-05-17", "close": 55.39, "volume": 6104962.0}, {"date": "2017-05-18", "close": 55.41, "volume": 5810821.0}, {"date": "2017-05-19", "close": 56.19, "volume": 5790579.0}, {"date": "2017-05-22", "close": 56.35, "volume": 4501640.0}, {"date": "2017-05-23", "close": 56.3, "volume": 8022672.0}, {"date": "2017-05-24", "close": 56.38, "volume": 4794459.0}, {"date": "2017-05-25", "close": 56.37, "volume": 6664947.0}, {"date": "2017-05-26", "close": 56.12, "volume": 5184141.0}, {"date": "2017-05-30", "close": 56.02, "volume": 3767502.0}, {"date": "2017-05-31", "close": 56.21, "volume": 4128357.0}, {"date": "2017-06-01", "close": 56.6, "volume": 4111934.0}, {"date": "2017-06-02", "close": 56.97, "volume": 5410404.0}, {"date": "2017-06-05", "close": 56.59, "volume": 4596813.0}, {"date": "2017-06-06", "close": 56.37, "volume": 14546000.0}, {"date": "2017-06-07", "close": 56.4, "volume": 4301348.0}, {"date": "2017-06-08", "close": 56.2, "volume": 13604960.0}, {"date": "2017-06-09", "close": 56.0, "volume": 8218446.0}, {"date": "2017-06-12", "close": 55.68, "volume": 6907611.0}, {"date": "2017-06-13", "close": 56.14, "volume": 5984404.0}, {"date": "2017-06-14", "close": 56.08, "volume": 7773854.0}, {"date": "2017-06-15", "close": 55.33, "volume": 8154487.0}, {"date": "2017-06-16", "close": 56.05, "volume": 4249851.0}, {"date": "2017-06-19", "close": 56.25, "volume": 4099902.0}, {"date": "2017-06-20", "close": 55.61, "volume": 4073151.0}, {"date": "2017-06-21", "close": 54.88, "volume": 4178530.0}, {"date": "2017-06-22", "close": 54.81, "volume": 3344475.0}, {"date": "2017-06-23", "close": 55.0, "volume": 2243512.0}, {"date": "2017-06-26", "close": 55.13, "volume": 3028265.0}, {"date": "2017-06-27", "close": 55.27, "volume": 9428665.0}, {"date": "2017-06-28", "close": 55.74, "volume": 6351092.0}, {"date": "2017-06-29", "close": 55.07, "volume": 8749975.0}, {"date": "2017-06-30", "close": 55.14, "volume": 5072458.0}, {"date": "2017-07-03", "close": 55.13, "volume": 3057671.0}, {"date": "2017-07-05", "close": 55.13, "volume": 5183970.0}, {"date": "2017-07-06", "close": 54.93, "volume": 3970983.0}, {"date": "2017-07-07", "close": 55.08, "volume": 2240639.0}, {"date": "2017-07-10", "close": 55.2, "volume": 2450320.0}, {"date": "2017-07-11", "close": 55.24, "volume": 3087053.0}, {"date": "2017-07-12", "close": 55.71, "volume": 3050013.0}, {"date": "2017-07-13", "close": 55.94, "volume": 4279962.0}, {"date": "2017-07-14", "close": 56.37, "volume": 3592016.0}, {"date": "2017-07-17", "close": 56.27, "volume": 3926925.0}, {"date": "2017-07-18", "close": 56.25, "volume": 3459599.0}, {"date": "2017-07-19", "close": 56.37, "volume": 3682050.0}, {"date": "2017-07-20", "close": 56.67, "volume": 5100173.0}, {"date": "2017-07-21", "close": 56.38, "volume": 3810034.0}, {"date": "2017-07-24", "close": 56.17, "volume": 4320801.0}, {"date": "2017-07-25", "close": 56.3, "volume": 3226040.0}, {"date": "2017-07-26", "close": 56.72, "volume": 3260841.0}, {"date": "2017-07-27", "close": 56.48, "volume": 3570815.0}, {"date": "2017-07-28", "close": 56.54, "volume": 2933819.0}, {"date": "2017-07-31", "close": 56.7, "volume": 2502319.0}, {"date": "2017-08-01", "close": 57.03, "volume": 5945403.0}, {"date": "2017-08-02", "close": 57.08, "volume": 3808416.0}, {"date": "2017-08-03", "close": 57.13, "volume": 7016411.0}, {"date": "2017-08-04", "close": 57.25, "volume": 5185721.0}, {"date": "2017-08-07", "close": 57.29, "volume": 1718721.0}, {"date": "2017-08-08", "close": 56.91, "volume": 2747479.0}, {"date": "2017-08-09", "close": 56.88, "volume": 4172279.0}, {"date": "2017-08-10", "close": 55.99, "volume": 4124104.0}, {"date": "2017-08-11", "close": 55.89, "volume": 2449031.0}, {"date": "2017-08-14", "close": 56.34, "volume": 1614984.0}, {"date": "2017-08-15", "close": 56.25, "volume": 1413446.0}, {"date": "2017-08-16", "close": 56.59, "volume": 3207138.0}, {"date": "2017-08-17", "close": 55.91, "volume": 3372405.0}, {"date": "2017-08-18", "close": 55.96, "volume": 2410365.0}, {"date": "2017-08-21", "close": 55.99, "volume": 2473490.0}, {"date": "2017-08-22", "close": 56.28, "volume": 2624151.0}, {"date": "2017-08-23", "close": 56.3, "volume": 2057825.0}, {"date": "2017-08-24", "close": 56.2, "volume": 1389679.0}, {"date": "2017-08-25", "close": 56.66, "volume": 3664489.0}, {"date": "2017-08-28", "close": 56.63, "volume": 1855601.0}, {"date": "2017-08-29", "close": 56.38, "volume": 2477451.0}, {"date": "2017-08-30", "close": 56.29, "volume": 2928160.0}, {"date": "2017-08-31", "close": 56.74, "volume": 2598394.0}, {"date": "2017-09-01", "close": 56.85, "volume": 1687691.0}, {"date": "2017-09-05", "close": 56.52, "volume": 2917743.0}, {"date": "2017-09-06", "close": 56.96, "volume": 3204406.0}, {"date": "2017-09-07", "close": 57.49, "volume": 2948057.0}, {"date": "2017-09-08", "close": 57.46, "volume": 2006470.0}, {"date": "2017-09-11", "close": 57.93, "volume": 1843276.0}, {"date": "2017-09-12", "close": 58.15, "volume": 2265489.0}, {"date": "2017-09-13", "close": 57.77, "volume": 1725247.0}, {"date": "2017-09-14", "close": 58.0, "volume": 1653653.0}, {"date": "2017-09-15", "close": 58.05, "volume": 2180772.0}, {"date": "2017-09-18", "close": 58.14, "volume": 2583240.0}, {"date": "2017-09-19", "close": 58.43, "volume": 2336558.0}, {"date": "2017-09-20", "close": 58.04, "volume": 3589980.0}, {"date": "2017-09-21", "close": 58.03, "volume": 1583805.0}, {"date": "2017-09-22", "close": 58.2, "volume": 2078023.0}, {"date": "2017-09-25", "close": 57.76, "volume": 2486662.0}, {"date": "2017-09-26", "close": 57.55, "volume": 3369285.0}, {"date": "2017-09-27", "close": 57.62, "volume": 2216663.0}, {"date": "2017-09-28", "close": 57.87, "volume": 1843617.0}, {"date": "2017-09-29", "close": 58.33, "volume": 4267399.0}, {"date": "2017-10-02", "close": 58.16, "volume": 4224309.0}, {"date": "2017-10-03", "close": 58.39, "volume": 2771439.0}, {"date": "2017-10-04", "close": 58.28, "volume": 2685118.0}, {"date": "2017-10-05", "close": 58.21, "volume": 2616695.0}, {"date": "2017-10-06", "close": 58.14, "volume": 1753822.0}, {"date": "2017-10-09", "close": 58.11, "volume": 1073237.0}, {"date": "2017-10-10", "close": 58.74, "volume": 4428964.0}, {"date": "2017-10-11", "close": 58.87, "volume": 2300373.0}, {"date": "2017-10-12", "close": 58.79, "volume": 1812513.0}, {"date": "2017-10-13", "close": 58.85, "volume": 1558727.0}, {"date": "2017-10-16", "close": 58.69, "volume": 1433449.0}, {"date": "2017-10-17", "close": 58.43, "volume": 1837101.0}, {"date": "2017-10-18", "close": 58.73, "volume": 3965294.0}, {"date": "2017-10-19", "close": 58.55, "volume": 2667695.0}, {"date": "2017-10-20", "close": 58.41, "volume": 1661427.0}, {"date": "2017-10-23", "close": 58.21, "volume": 1725218.0}, {"date": "2017-10-24", "close": 58.21, "volume": 2411864.0}, {"date": "2017-10-25", "close": 58.17, "volume": 2387494.0}, {"date": "2017-10-26", "close": 58.04, "volume": 3810873.0}, {"date": "2017-10-27", "close": 57.96, "volume": 2535200.0}, {"date": "2017-10-30", "close": 58.31, "volume": 1549291.0}, {"date": "2017-10-31", "close": 58.6, "volume": 2443551.0}, {"date": "2017-11-01", "close": 58.54, "volume": 3320201.0}, {"date": "2017-11-02", "close": 58.69, "volume": 2000956.0}, {"date": "2017-11-03", "close": 58.58, "volume": 4025495.0}, {"date": "2017-11-06", "close": 58.67, "volume": 2145520.0}, {"date": "2017-11-07", "close": 58.17, "volume": 2545962.0}, {"date": "2017-11-08", "close": 58.2, "volume": 5415042.0}, {"date": "2017-11-09", "close": 57.78, "volume": 3052282.0}, {"date": "2017-11-10", "close": 57.68, "volume": 1618693.0}, {"date": "2017-11-13", "close": 57.37, "volume": 2510481.0}, {"date": "2017-11-14", "close": 57.57, "volume": 2665920.0}, {"date": "2017-11-15", "close": 57.27, "volume": 2075063.0}, {"date": "2017-11-16", "close": 57.71, "volume": 1967467.0}, {"date": "2017-11-17", "close": 57.53, "volume": 1729520.0}, {"date": "2017-11-20", "close": 57.62, "volume": 1821774.0}, {"date": "2017-11-21", "close": 57.98, "volume": 1791544.0}, {"date": "2017-11-22", "close": 58.17, "volume": 1997268.0}, {"date": "2017-11-24", "close": 58.7, "volume": 1331459.0}, {"date": "2017-11-27", "close": 58.29, "volume": 2082475.0}, {"date": "2017-11-28", "close": 58.65, "volume": 2904428.0}, {"date": "2017-11-29", "close": 58.44, "volume": 3115463.0}, {"date": "2017-11-30", "close": 58.57, "volume": 13176280.0}, {"date": "2017-12-01", "close": 58.33, "volume": 5063125.0}, {"date": "2017-12-04", "close": 58.26, "volume": 3545538.0}, {"date": "2017-12-05", "close": 58.05, "volume": 3973425.0}, {"date": "2017-12-06", "close": 57.92, "volume": 1947670.0}, {"date": "2017-12-07", "close": 58.08, "volume": 7056237.0}, {"date": "2017-12-08", "close": 58.42, "volume": 1907977.0}, {"date": "2017-12-11", "close": 58.47, "volume": 2092769.0}, {"date": "2017-12-12", "close": 58.52, "volume": 2284966.0}, {"date": "2017-12-13", "close": 58.6, "volume": 3115455.0}, {"date": "2017-12-14", "close": 58.31, "volume": 2632046.0}, {"date": "2017-12-15", "close": 58.27, "volume": 4335431.0}, {"date": "2017-12-18", "close": 59.03, "volume": 3487345.0}, {"date": "2017-12-19", "close": 58.68, "volume": 2782876.0}, {"date": "2017-12-20", "close": 58.48, "volume": 2626333.0}, {"date": "2017-12-21", "close": 58.75, "volume": 2365026.0}, {"date": "2017-12-22", "close": 58.81, "volume": 2485282.0}, {"date": "2017-12-26", "close": 58.78, "volume": 1000751.0}, {"date": "2017-12-27", "close": 58.98, "volume": 1678734.0}, {"date": "2017-12-28", "close": 59.12, "volume": 3282972.0}, {"date": "2017-12-29", "close": 59.15, "volume": 3175439.0}, {"date": "2018-01-02", "close": 59.54, "volume": 3203004.0}, {"date": "2018-01-03", "close": 59.75, "volume": 3227641.0}, {"date": "2018-01-04", "close": 60.45, "volume": 4297052.0}, {"date": "2018-01-05", "close": 60.86, "volume": 4861090.0}, {"date": "2018-01-08", "close": 60.69, "volume": 3492067.0}, {"date": "2018-01-09", "close": 60.79, "volume": 5295539.0}, {"date": "2018-01-10", "close": 60.56, "volume": 5009211.0}, {"date": "2018-01-11", "close": 60.99, "volume": 3350323.0}, {"date": "2018-01-12", "close": 61.77, "volume": 4841332.0}, {"date": "2018-01-16", "close": 61.79, "volume": 5306973.0}, {"date": "2018-01-17", "close": 62.05, "volume": 4416277.0}, {"date": "2018-01-18", "close": 62.13, "volume": 4289415.0}, {"date": "2018-01-19", "close": 62.44, "volume": 4096623.0}, {"date": "2018-01-22", "close": 62.84, "volume": 4526602.0}, {"date": "2018-01-23", "close": 62.98, "volume": 4918525.0}, {"date": "2018-01-24", "close": 63.2, "volume": 5111209.0}, {"date": "2018-01-25", "close": 62.94, "volume": 6559166.0}, {"date": "2018-01-26", "close": 63.49, "volume": 4116481.0}, {"date": "2018-01-29", "close": 62.86, "volume": 4139845.0}, {"date": "2018-01-30", "close": 62.44, "volume": 6257832.0}, {"date": "2018-01-31", "close": 62.48, "volume": 4009112.0}, {"date": "2018-02-01", "close": 62.58, "volume": 4877250.0}, {"date": "2018-02-02", "close": 61.03, "volume": 5733144.0}, {"date": "2018-02-05", "close": 58.46, "volume": 11865150.0}, {"date": "2018-02-06", "close": 59.81, "volume": 15029350.0}, {"date": "2018-02-07", "close": 59.05, "volume": 7884723.0}, {"date": "2018-02-08", "close": 57.62, "volume": 8997701.0}, {"date": "2018-02-09", "close": 57.85, "volume": 11320730.0}, {"date": "2018-02-12", "close": 58.61, "volume": 5192874.0}, {"date": "2018-02-13", "close": 58.47, "volume": 3421612.0}, {"date": "2018-02-14", "close": 59.67, "volume": 4986484.0}, {"date": "2018-02-15", "close": 60.08, "volume": 3919423.0}, {"date": "2018-02-16", "close": 60.14, "volume": 3435468.0}, {"date": "2018-02-20", "close": 59.55, "volume": 4435360.0}, {"date": "2018-02-21", "close": 59.25, "volume": 3956008.0}, {"date": "2018-02-22", "close": 59.5, "volume": 3965382.0}, {"date": "2018-02-23", "close": 59.93, "volume": 3350761.0}, {"date": "2018-02-26", "close": 60.29, "volume": 4105411.0}, {"date": "2018-02-27", "close": 59.29, "volume": 3800447.0}, {"date": "2018-02-28", "close": 58.64, "volume": 4084125.0}, {"date": "2018-03-01", "close": 58.0, "volume": 7000543.0}, {"date": "2018-03-02", "close": 58.06, "volume": 4865710.0}, {"date": "2018-03-05", "close": 58.46, "volume": 6642555.0}, {"date": "2018-03-06", "close": 58.91, "volume": 4390369.0}, {"date": "2018-03-07", "close": 59.06, "volume": 3790344.0}, {"date": "2018-03-08", "close": 59.14, "volume": 2920777.0}, {"date": "2018-03-09", "close": 59.47, "volume": 4203919.0}, {"date": "2018-03-12", "close": 59.55, "volume": 2939703.0}, {"date": "2018-03-13", "close": 59.04, "volume": 5008564.0}, {"date": "2018-03-14", "close": 59.16, "volume": 5191343.0}, {"date": "2018-03-15", "close": 59.17, "volume": 4153599.0}, {"date": "2018-03-16", "close": 59.17, "volume": 3475016.0}, {"date": "2018-03-19", "close": 58.87, "volume": 3351819.0}, {"date": "2018-03-20", "close": 58.77, "volume": 3394743.0}, {"date": "2018-03-21", "close": 58.87, "volume": 3392275.0}, {"date": "2018-03-22", "close": 57.55, "volume": 6376111.0}, {"date": "2018-03-23", "close": 57.2, "volume": 6577966.0}, {"date": "2018-03-26", "close": 58.07, "volume": 5955580.0}, {"date": "2018-03-27", "close": 57.38, "volume": 5875445.0}, {"date": "2018-03-28", "close": 57.75, "volume": 6538041.0}, {"date": "2018-03-29", "close": 58.15, "volume": 6536202.0}, {"date": "2018-04-02", "close": 57.38, "volume": 7182727.0}, {"date": "2018-04-03", "close": 57.79, "volume": 4471050.0}, {"date": "2018-04-04", "close": 57.9, "volume": 9206661.0}, {"date": "2018-04-05", "close": 58.44, "volume": 3123465.0}, {"date": "2018-04-06", "close": 58.25, "volume": 4096516.0}, {"date": "2018-04-09", "close": 58.7, "volume": 4037292.0}, {"date": "2018-04-10", "close": 59.44, "volume": 5143842.0}, {"date": "2018-04-11", "close": 59.13, "volume": 2726913.0}, {"date": "2018-04-12", "close": 59.53, "volume": 2653056.0}, {"date": "2018-04-13", "close": 59.58, "volume": 2036474.0}, {"date": "2018-04-16", "close": 59.68, "volume": 1946604.0}, {"date": "2018-04-17", "close": 60.09, "volume": 2843681.0}, {"date": "2018-04-18", "close": 60.28, "volume": 2804271.0}, {"date": "2018-04-19", "close": 60.11, "volume": 2977365.0}, {"date": "2018-04-20", "close": 59.85, "volume": 2689462.0}, {"date": "2018-04-23", "close": 59.86, "volume": 6053245.0}, {"date": "2018-04-24", "close": 59.54, "volume": 2826589.0}, {"date": "2018-04-25", "close": 59.3, "volume": 2361117.0}, {"date": "2018-04-26", "close": 59.63, "volume": 1640161.0}, {"date": "2018-04-27", "close": 59.69, "volume": 1821441.0}, {"date": "2018-04-30", "close": 59.4, "volume": 2865808.0}, {"date": "2018-05-01", "close": 59.07, "volume": 4654554.0}, {"date": "2018-05-02", "close": 59.11, "volume": 4352147.0}, {"date": "2018-05-03", "close": 59.35, "volume": 3995484.0}, {"date": "2018-05-04", "close": 60.0, "volume": 2418564.0}, {"date": "2018-05-07", "close": 59.5, "volume": 5272893.0}, {"date": "2018-05-08", "close": 59.45, "volume": 2594554.0}, {"date": "2018-05-09", "close": 59.83, "volume": 2340825.0}, {"date": "2018-05-10", "close": 60.14, "volume": 1634594.0}, {"date": "2018-05-11", "close": 60.25, "volume": 1753415.0}, {"date": "2018-05-14", "close": 60.22, "volume": 2818435.0}, {"date": "2018-05-15", "close": 59.83, "volume": 2408205.0}, {"date": "2018-05-16", "close": 59.92, "volume": 7661980.0}, {"date": "2018-05-17", "close": 60.12, "volume": 6296561.0}, {"date": "2018-05-18", "close": 59.85, "volume": 2222138.0}, {"date": "2018-05-21", "close": 60.27, "volume": 1591935.0}, {"date": "2018-05-22", "close": 60.28, "volume": 1840398.0}, {"date": "2018-05-23", "close": 59.43, "volume": 3544846.0}, {"date": "2018-05-24", "close": 59.29, "volume": 3430551.0}, {"date": "2018-05-25", "close": 58.78, "volume": 2844562.0}, {"date": "2018-05-29", "close": 57.12, "volume": 5687838.0}, {"date": "2018-05-30", "close": 58.15, "volume": 6242098.0}, {"date": "2018-05-31", "close": 57.96, "volume": 8290170.0}, {"date": "2018-06-01", "close": 58.45, "volume": 3790337.0}, {"date": "2018-06-04", "close": 58.58, "volume": 2455698.0}, {"date": "2018-06-05", "close": 58.47, "volume": 4835119.0}, {"date": "2018-06-06", "close": 59.03, "volume": 13097610.0}, {"date": "2018-06-07", "close": 58.65, "volume": 3909228.0}, {"date": "2018-06-08", "close": 58.72, "volume": 3514004.0}, {"date": "2018-06-11", "close": 59.3, "volume": 3284632.0}, {"date": "2018-06-12", "close": 58.94, "volume": 4821272.0}, {"date": "2018-06-13", "close": 59.08, "volume": 4490944.0}, {"date": "2018-06-14", "close": 59.03, "volume": 2661413.0}, {"date": "2018-06-15", "close": 58.59, "volume": 1962461.0}, {"date": "2018-06-18", "close": 58.09, "volume": 3166984.0}, {"date": "2018-06-19", "close": 57.61, "volume": 4959305.0}, {"date": "2018-06-20", "close": 57.62, "volume": 2322508.0}, {"date": "2018-06-21", "close": 57.13, "volume": 3534089.0}, {"date": "2018-06-22", "close": 56.78, "volume": 3961238.0}, {"date": "2018-06-25", "close": 55.96, "volume": 5923264.0}, {"date": "2018-06-26", "close": 55.91, "volume": 3817038.0}, {"date": "2018-06-27", "close": 55.43, "volume": 5671278.0}, {"date": "2018-06-28", "close": 55.54, "volume": 4834071.0}, {"date": "2018-06-29", "close": 56.13, "volume": 3859065.0}, {"date": "2018-07-02", "close": 55.68, "volume": 3084446.0}, {"date": "2018-07-03", "close": 55.94, "volume": 2132241.0}, {"date": "2018-07-05", "close": 56.69, "volume": 3370203.0}, {"date": "2018-07-06", "close": 56.98, "volume": 2762769.0}, {"date": "2018-07-09", "close": 57.36, "volume": 3021541.0}, {"date": "2018-07-10", "close": 57.52, "volume": 2414682.0}, {"date": "2018-07-11", "close": 56.45, "volume": 3530413.0}, {"date": "2018-07-12", "close": 56.99, "volume": 1959831.0}, {"date": "2018-07-13", "close": 57.08, "volume": 2586831.0}, {"date": "2018-07-16", "close": 57.13, "volume": 1947287.0}, {"date": "2018-07-17", "close": 57.08, "volume": 2784524.0}, {"date": "2018-07-18", "close": 57.13, "volume": 2119659.0}, {"date": "2018-07-19", "close": 56.97, "volume": 7418185.0}, {"date": "2018-07-20", "close": 57.3, "volume": 1970198.0}, {"date": "2018-07-23", "close": 57.19, "volume": 1415716.0}, {"date": "2018-07-24", "close": 57.52, "volume": 2220389.0}, {"date": "2018-07-25", "close": 57.96, "volume": 3148819.0}, {"date": "2018-07-26", "close": 57.59, "volume": 3125747.0}, {"date": "2018-07-27", "close": 57.71, "volume": 2117303.0}, {"date": "2018-07-30", "close": 57.88, "volume": 1737170.0}, {"date": "2018-07-31", "close": 58.04, "volume": 2798732.0}, {"date": "2018-08-01", "close": 57.64, "volume": 6758597.0}, {"date": "2018-08-02", "close": 57.14, "volume": 2662804.0}, {"date": "2018-08-03", "close": 57.26, "volume": 1820598.0}, {"date": "2018-08-06", "close": 56.95, "volume": 2946307.0}, {"date": "2018-08-07", "close": 57.36, "volume": 2386462.0}, {"date": "2018-08-08", "close": 57.32, "volume": 2260733.0}, {"date": "2018-08-09", "close": 57.13, "volume": 1765013.0}, {"date": "2018-08-10", "close": 55.85, "volume": 3193653.0}, {"date": "2018-08-13", "close": 55.68, "volume": 3484878.0}, {"date": "2018-08-14", "close": 55.54, "volume": 8056671.0}, {"date": "2018-08-15", "close": 54.6, "volume": 6155079.0}, {"date": "2018-08-16", "close": 55.02, "volume": 2814175.0}, {"date": "2018-08-17", "close": 55.33, "volume": 3029496.0}, {"date": "2018-08-20", "close": 55.74, "volume": 2004529.0}, {"date": "2018-08-21", "close": 56.35, "volume": 2886475.0}, {"date": "2018-08-22", "close": 56.54, "volume": 2171020.0}, {"date": "2018-08-23", "close": 56.16, "volume": 2554044.0}, {"date": "2018-08-24", "close": 56.65, "volume": 2232285.0}, {"date": "2018-08-27", "close": 57.36, "volume": 2382511.0}, {"date": "2018-08-28", "close": 57.28, "volume": 2573419.0}, {"date": "2018-08-29", "close": 57.57, "volume": 2554922.0}, {"date": "2018-08-30", "close": 57.01, "volume": 2513155.0}, {"date": "2018-08-31", "close": 56.4, "volume": 3487169.0}, {"date": "2018-09-04", "close": 55.94, "volume": 2891730.0}, {"date": "2018-09-05", "close": 55.59, "volume": 4226802.0}, {"date": "2018-09-06", "close": 55.34, "volume": 2711073.0}, {"date": "2018-09-07", "close": 54.92, "volume": 3721026.0}, {"date": "2018-09-10", "close": 55.42, "volume": 2228324.0}, {"date": "2018-09-11", "close": 55.43, "volume": 3011263.0}, {"date": "2018-09-12", "close": 55.68, "volume": 3306681.0}, {"date": "2018-09-13", "close": 56.08, "volume": 3568695.0}, {"date": "2018-09-14", "close": 55.95, "volume": 3232281.0}, {"date": "2018-09-17", "close": 56.07, "volume": 3117068.0}, {"date": "2018-09-18", "close": 56.37, "volume": 2281037.0}, {"date": "2018-09-19", "close": 56.5, "volume": 2163761.0}, {"date": "2018-09-20", "close": 57.43, "volume": 2755012.0}, {"date": "2018-09-21", "close": 57.38, "volume": 2549185.0}, {"date": "2018-09-24", "close": 57.15, "volume": 2438051.0}, {"date": "2018-09-25", "close": 57.43, "volume": 1644174.0}, {"date": "2018-09-26", "close": 57.14, "volume": 2844157.0}, {"date": "2018-09-27", "close": 56.9, "volume": 2704934.0}, {"date": "2018-09-28", "close": 56.22, "volume": 5431271.0}, {"date": "2018-10-01", "close": 56.26, "volume": 2823184.0}, {"date": "2018-10-02", "close": 55.9, "volume": 2633684.0}, {"date": "2018-10-03", "close": 56.08, "volume": 2578353.0}, {"date": "2018-10-04", "close": 55.37, "volume": 2599628.0}, {"date": "2018-10-05", "close": 54.94, "volume": 3842556.0}, {"date": "2018-10-08", "close": 54.39, "volume": 3698585.0}, {"date": "2018-10-09", "close": 54.34, "volume": 2796338.0}, {"date": "2018-10-10", "close": 53.23, "volume": 6222066.0}, {"date": "2018-10-11", "close": 52.58, "volume": 9587187.0}, {"date": "2018-10-12", "close": 52.76, "volume": 6185676.0}, {"date": "2018-10-15", "close": 52.72, "volume": 3451207.0}, {"date": "2018-10-16", "close": 53.71, "volume": 3386408.0}, {"date": "2018-10-17", "close": 53.18, "volume": 3916350.0}, {"date": "2018-10-18", "close": 52.31, "volume": 5609853.0}, {"date": "2018-10-19", "close": 52.67, "volume": 4624141.0}, {"date": "2018-10-22", "close": 52.29, "volume": 2883888.0}, {"date": "2018-10-23", "close": 51.88, "volume": 9181693.0}, {"date": "2018-10-24", "close": 50.41, "volume": 8586075.0}, {"date": "2018-10-25", "close": 51.1, "volume": 8692275.0}, {"date": "2018-10-26", "close": 50.85, "volume": 13813570.0}, {"date": "2018-10-29", "close": 50.9, "volume": 9413715.0}, {"date": "2018-10-30", "close": 51.36, "volume": 7151415.0}, {"date": "2018-10-31", "close": 51.78, "volume": 8170887.0}, {"date": "2018-11-01", "close": 52.62, "volume": 5906946.0}, {"date": "2018-11-02", "close": 52.67, "volume": 5947816.0}, {"date": "2018-11-05", "close": 52.66, "volume": 2231924.0}, {"date": "2018-11-06", "close": 52.77, "volume": 2860455.0}, {"date": "2018-11-07", "close": 53.48, "volume": 3442974.0}, {"date": "2018-11-08", "close": 52.83, "volume": 3905323.0}, {"date": "2018-11-09", "close": 52.59, "volume": 5315641.0}, {"date": "2018-11-12", "close": 51.48, "volume": 2820821.0}, {"date": "2018-11-13", "close": 51.85, "volume": 4666009.0}, {"date": "2018-11-14", "close": 51.97, "volume": 5433408.0}, {"date": "2018-11-15", "close": 51.87, "volume": 7707434.0}, {"date": "2018-11-16", "close": 51.85, "volume": 3807928.0}, {"date": "2018-11-19", "close": 51.39, "volume": 4334820.0}, {"date": "2018-11-20", "close": 50.44, "volume": 6884156.0}, {"date": "2018-11-21", "close": 51.18, "volume": 3567748.0}, {"date": "2018-11-23", "close": 50.75, "volume": 2051972.0}, {"date": "2018-11-26", "close": 51.57, "volume": 4088735.0}, {"date": "2018-11-27", "close": 51.28, "volume": 5137324.0}, {"date": "2018-11-28", "close": 52.01, "volume": 4810275.0}, {"date": "2018-11-29", "close": 51.76, "volume": 4522533.0}, {"date": "2018-11-30", "close": 51.43, "volume": 4151428.0}, {"date": "2018-12-03", "close": 52.04, "volume": 5666613.0}, {"date": "2018-12-04", "close": 50.78, "volume": 6780094.0}, {"date": "2018-12-06", "close": 50.15, "volume": 7522178.0}, {"date": "2018-12-07", "close": 49.66, "volume": 7912952.0}, {"date": "2018-12-10", "close": 49.23, "volume": 7475881.0}, {"date": "2018-12-11", "close": 49.41, "volume": 10111180.0}, {"date": "2018-12-12", "close": 50.32, "volume": 6467876.0}, {"date": "2018-12-13", "close": 50.2, "volume": 5918610.0}, {"date": "2018-12-14", "close": 49.45, "volume": 5669862.0}, {"date": "2018-12-17", "close": 48.98, "volume": 9273807.0}, {"date": "2018-12-18", "close": 49.01, "volume": 9011395.0}, {"date": "2018-12-19", "close": 48.67, "volume": 9526457.0}, {"date": "2018-12-20", "close": 48.45, "volume": 14880600.0}, {"date": "2018-12-21", "close": 47.87, "volume": 12442920.0}, {"date": "2018-12-24", "close": 46.99, "volume": 5545498.0}, {"date": "2018-12-26", "close": 48.16, "volume": 10629000.0}, {"date": "2018-12-27", "close": 47.94, "volume": 12959280.0}, {"date": "2018-12-28", "close": 48.4, "volume": 10743000.0}, {"date": "2018-12-31", "close": 48.62, "volume": 10719100.0}, {"date": "2019-01-02", "close": 48.35, "volume": 5273540.0}, {"date": "2019-01-03", "close": 47.99, "volume": 5106144.0}, {"date": "2019-01-04", "close": 49.43, "volume": 5387616.0}, {"date": "2019-01-07", "close": 49.65, "volume": 5431361.0}, {"date": "2019-01-08", "close": 50.05, "volume": 4972984.0}, {"date": "2019-01-09", "close": 50.68, "volume": 4154631.0}, {"date": "2019-01-10", "close": 50.74, "volume": 4076436.0}, {"date": "2019-01-11", "close": 50.53, "volume": 6960657.0}, {"date": "2019-01-14", "close": 50.28, "volume": 4975239.0}, {"date": "2019-01-15", "close": 50.34, "volume": 6426279.0}, {"date": "2019-01-16", "close": 50.43, "volume": 3542295.0}, {"date": "2019-01-17", "close": 50.64, "volume": 4774605.0}, {"date": "2019-01-18", "close": 51.24, "volume": 6185004.0}, {"date": "2019-01-22", "close": 50.57, "volume": 6274590.0}, {"date": "2019-01-23", "close": 50.96, "volume": 4243839.0}, {"date": "2019-01-24", "close": 50.89, "volume": 4358160.0}, {"date": "2019-01-25", "close": 51.44, "volume": 4049036.0}, {"date": "2019-01-28", "close": 51.2, "volume": 4264069.0}, {"date": "2019-01-29", "close": 51.46, "volume": 4069033.0}, {"date": "2019-01-30", "close": 51.93, "volume": 3685640.0}, {"date": "2019-01-31", "close": 51.87, "volume": 3440498.0}, {"date": "2019-02-01", "close": 51.93, "volume": 4405879.0}, {"date": "2019-02-04", "close": 52.07, "volume": 2815227.0}, {"date": "2019-02-05", "close": 52.53, "volume": 4424939.0}, {"date": "2019-02-06", "close": 52.34, "volume": 2817339.0}, {"date": "2019-02-07", "close": 51.56, "volume": 6466013.0}, {"date": "2019-02-08", "close": 51.37, "volume": 3373506.0}, {"date": "2019-02-11", "close": 51.28, "volume": 3009095.0}, {"date": "2019-02-12", "close": 51.85, "volume": 3092735.0}, {"date": "2019-02-13", "close": 51.83, "volume": 2424033.0}, {"date": "2019-02-14", "close": 51.83, "volume": 4387094.0}, {"date": "2019-02-15", "close": 52.63, "volume": 3815909.0}, {"date": "2019-02-19", "close": 52.92, "volume": 3531420.0}, {"date": "2019-02-20", "close": 53.18, "volume": 5015202.0}, {"date": "2019-02-21", "close": 52.94, "volume": 5942128.0}, {"date": "2019-02-22", "close": 53.13, "volume": 2702098.0}, {"date": "2019-02-25", "close": 53.24, "volume": 2816629.0}, {"date": "2019-02-26", "close": 53.64, "volume": 3333300.0}, {"date": "2019-02-27", "close": 53.42, "volume": 3258698.0}, {"date": "2019-02-28", "close": 53.51, "volume": 2093924.0}, {"date": "2019-03-01", "close": 53.89, "volume": 4174756.0}, {"date": "2019-03-04", "close": 53.67, "volume": 3980305.0}, {"date": "2019-03-05", "close": 53.74, "volume": 3079236.0}, {"date": "2019-03-06", "close": 53.63, "volume": 2674857.0}, {"date": "2019-03-07", "close": 52.78, "volume": 4291175.0}, {"date": "2019-03-08", "close": 52.81, "volume": 3805354.0}, {"date": "2019-03-11", "close": 53.25, "volume": 2357282.0}, {"date": "2019-03-12", "close": 53.23, "volume": 2240887.0}, {"date": "2019-03-13", "close": 53.86, "volume": 2849203.0}, {"date": "2019-03-14", "close": 54.07, "volume": 2693951.0}, {"date": "2019-03-15", "close": 54.66, "volume": 5134090.0}, {"date": "2019-03-18", "close": 54.89, "volume": 2338660.0}, {"date": "2019-03-19", "close": 55.07, "volume": 3081799.0}, {"date": "2019-03-20", "close": 55.13, "volume": 4099018.0}, {"date": "2019-03-21", "close": 54.9, "volume": 8505656.0}, {"date": "2019-03-22", "close": 53.62, "volume": 8782206.0}, {"date": "2019-03-25", "close": 53.32, "volume": 5875144.0}, {"date": "2019-03-26", "close": 53.5, "volume": 2552122.0}, {"date": "2019-03-27", "close": 53.63, "volume": 5187810.0}, {"date": "2019-03-28", "close": 53.36, "volume": 3281874.0}, {"date": "2019-03-29", "close": 53.61, "volume": 3502160.0}, {"date": "2019-04-01", "close": 54.31, "volume": 4328698.0}, {"date": "2019-04-02", "close": 54.54, "volume": 8058424.0}, {"date": "2019-04-03", "close": 55.04, "volume": 4100340.0}, {"date": "2019-04-04", "close": 54.89, "volume": 2916298.0}, {"date": "2019-04-05", "close": 55.04, "volume": 1666288.0}, {"date": "2019-04-08", "close": 55.1, "volume": 1714701.0}, {"date": "2019-04-09", "close": 54.78, "volume": 2036698.0}, {"date": "2019-04-10", "close": 55.01, "volume": 2616946.0}, {"date": "2019-04-11", "close": 55.03, "volume": 2081332.0}, {"date": "2019-04-12", "close": 55.39, "volume": 2446143.0}, {"date": "2019-04-15", "close": 55.49, "volume": 1961196.0}, {"date": "2019-04-16", "close": 55.53, "volume": 1634368.0}, {"date": "2019-04-17", "close": 55.72, "volume": 2182018.0}, {"date": "2019-04-18", "close": 55.57, "volume": 2309915.0}, {"date": "2019-04-22", "close": 55.62, "volume": 1354956.0}, {"date": "2019-04-23", "close": 55.56, "volume": 1990478.0}, {"date": "2019-04-24", "close": 55.21, "volume": 3279619.0}, {"date": "2019-04-25", "close": 55.12, "volume": 2913975.0}, {"date": "2019-04-26", "close": 55.24, "volume": 1635110.0}, {"date": "2019-04-29", "close": 55.47, "volume": 2626352.0}, {"date": "2019-04-30", "close": 55.71, "volume": 3639087.0}, {"date": "2019-05-01", "close": 55.26, "volume": 4557369.0}, {"date": "2019-05-02", "close": 55.07, "volume": 4236286.0}, {"date": "2019-05-03", "close": 55.63, "volume": 3335777.0}, {"date": "2019-05-06", "close": 55.11, "volume": 6133503.0}, {"date": "2019-05-07", "close": 54.09, "volume": 4554511.0}, {"date": "2019-05-08", "close": 54.36, "volume": 4830943.0}, {"date": "2019-05-09", "close": 54.03, "volume": 4406145.0}, {"date": "2019-05-10", "close": 54.45, "volume": 6163669.0}, {"date": "2019-05-13", "close": 53.15, "volume": 5018241.0}, {"date": "2019-05-14", "close": 53.66, "volume": 3666749.0}, {"date": "2019-05-15", "close": 53.9, "volume": 4939713.0}, {"date": "2019-05-16", "close": 54.36, "volume": 2017376.0}, {"date": "2019-05-17", "close": 54.01, "volume": 3039472.0}, {"date": "2019-05-20", "close": 53.64, "volume": 2020498.0}, {"date": "2019-05-21", "close": 54.03, "volume": 2521874.0}, {"date": "2019-05-22", "close": 53.84, "volume": 1559925.0}, {"date": "2019-05-23", "close": 53.2, "volume": 2631417.0}, {"date": "2019-05-24", "close": 53.82, "volume": 2002728.0}, {"date": "2019-05-28", "close": 53.22, "volume": 2482917.0}, {"date": "2019-05-29", "close": 52.75, "volume": 3350961.0}, {"date": "2019-05-30", "close": 53.03, "volume": 2252540.0}, {"date": "2019-05-31", "close": 52.55, "volume": 3123093.0}, {"date": "2019-06-03", "close": 52.92, "volume": 4681829.0}, {"date": "2019-06-04", "close": 53.59, "volume": 3837482.0}, {"date": "2019-06-05", "close": 53.57, "volume": 2156185.0}, {"date": "2019-06-06", "close": 53.85, "volume": 4254750.0}, {"date": "2019-06-07", "close": 54.56, "volume": 2373159.0}, {"date": "2019-06-10", "close": 54.64, "volume": 3946367.0}, {"date": "2019-06-11", "close": 54.99, "volume": 3225686.0}, {"date": "2019-06-12", "close": 54.63, "volume": 1681289.0}, {"date": "2019-06-13", "close": 54.69, "volume": 1515281.0}, {"date": "2019-06-14", "close": 54.24, "volume": 2391522.0}, {"date": "2019-06-17", "close": 53.22, "volume": 6729010.0}, {"date": "2019-06-18", "close": 54.04, "volume": 6722968.0}, {"date": "2019-06-19", "close": 54.26, "volume": 3061774.0}, {"date": "2019-06-20", "close": 54.76, "volume": 2496556.0}, {"date": "2019-06-21", "close": 54.72, "volume": 9036189.0}, {"date": "2019-06-24", "close": 54.84, "volume": 4844356.0}, {"date": "2019-06-25", "close": 54.43, "volume": 9352277.0}, {"date": "2019-06-26", "close": 54.52, "volume": 1748809.0}, {"date": "2019-06-27", "close": 54.53, "volume": 1912822.0}, {"date": "2019-06-28", "close": 54.9, "volume": 3196720.0}, {"date": "2019-07-01", "close": 55.1, "volume": 2056888.0}, {"date": "2019-07-02", "close": 55.21, "volume": 1339620.0}, {"date": "2019-07-03", "close": 55.64, "volume": 3305958.0}, {"date": "2019-07-05", "close": 55.08, "volume": 2486888.0}, {"date": "2019-07-08", "close": 54.82, "volume": 2206450.0}, {"date": "2019-07-09", "close": 54.59, "volume": 1475829.0}, {"date": "2019-07-10", "close": 54.76, "volume": 3289806.0}, {"date": "2019-07-11", "close": 54.73, "volume": 1923558.0}, {"date": "2019-07-12", "close": 54.75, "volume": 925434.0}, {"date": "2019-07-15", "close": 54.83, "volume": 1476612.0}, {"date": "2019-07-16", "close": 54.65, "volume": 2266727.0}, {"date": "2019-07-17", "close": 54.52, "volume": 2465080.0}, {"date": "2019-07-18", "close": 54.76, "volume": 2622301.0}, {"date": "2019-07-19", "close": 54.45, "volume": 2356507.0}, {"date": "2019-07-22", "close": 54.57, "volume": 1740419.0}, {"date": "2019-07-23", "close": 54.9, "volume": 1581827.0}, {"date": "2019-07-24", "close": 54.88, "volume": 1730173.0}, {"date": "2019-07-25", "close": 54.36, "volume": 3555137.0}, {"date": "2019-07-26", "close": 54.57, "volume": 2025659.0}, {"date": "2019-07-29", "close": 54.65, "volume": 1660233.0}, {"date": "2019-07-30", "close": 53.79, "volume": 3760507.0}, {"date": "2019-07-31", "close": 53.47, "volume": 4581105.0}, {"date": "2019-08-01", "close": 53.26, "volume": 4309814.0}, {"date": "2019-08-02", "close": 52.77, "volume": 3426853.0}, {"date": "2019-08-05", "close": 51.65, "volume": 5767514.0}, {"date": "2019-08-06", "close": 51.93, "volume": 4878696.0}, {"date": "2019-08-07", "close": 52.13, "volume": 4888958.0}, {"date": "2019-08-08", "close": 52.6, "volume": 4595155.0}, {"date": "2019-08-09", "close": 52.35, "volume": 2236682.0}, {"date": "2019-08-12", "close": 51.97, "volume": 2565148.0}, {"date": "2019-08-13", "close": 52.39, "volume": 5302039.0}, {"date": "2019-08-14", "close": 50.9, "volume": 4375662.0}, {"date": "2019-08-15", "close": 50.89, "volume": 5512309.0}, {"date": "2019-08-16", "close": 51.55, "volume": 4203389.0}, {"date": "2019-08-19", "close": 51.93, "volume": 2404783.0}, {"date": "2019-08-20", "close": 51.67, "volume": 2436486.0}, {"date": "2019-08-21", "close": 52.28, "volume": 3247716.0}, {"date": "2019-08-22", "close": 52.18, "volume": 1914569.0}, {"date": "2019-08-23", "close": 51.56, "volume": 5919101.0}, {"date": "2019-08-26", "close": 51.9, "volume": 4542728.0}, {"date": "2019-08-27", "close": 51.93, "volume": 3095513.0}, {"date": "2019-08-28", "close": 51.84, "volume": 2978332.0}, {"date": "2019-08-29", "close": 52.35, "volume": 3799347.0}, {"date": "2019-08-30", "close": 52.59, "volume": 2857414.0}, {"date": "2019-09-03", "close": 52.38, "volume": 2651289.0}, {"date": "2019-09-04", "close": 53.25, "volume": 2855775.0}, {"date": "2019-09-05", "close": 53.51, "volume": 7607952.0}, {"date": "2019-09-06", "close": 53.66, "volume": 2200145.0}, {"date": "2019-09-09", "close": 53.68, "volume": 2230777.0}, {"date": "2019-09-10", "close": 53.74, "volume": 2964853.0}, {"date": "2019-09-11", "close": 54.03, "volume": 2846760.0}, {"date": "2019-09-12", "close": 54.38, "volume": 4777394.0}, {"date": "2019-09-13", "close": 54.55, "volume": 4860588.0}, {"date": "2019-09-16", "close": 54.04, "volume": 2507283.0}, {"date": "2019-09-17", "close": 54.27, "volume": 2634905.0}, {"date": "2019-09-18", "close": 54.24, "volume": 1923941.0}, {"date": "2019-09-19", "close": 54.41, "volume": 2384270.0}, {"date": "2019-09-20", "close": 54.22, "volume": 2668714.0}, {"date": "2019-09-23", "close": 54.08, "volume": 2850146.0}, {"date": "2019-09-24", "close": 53.46, "volume": 5036836.0}, {"date": "2019-09-25", "close": 53.15, "volume": 4839365.0}, {"date": "2019-09-26", "close": 53.42, "volume": 3195635.0}, {"date": "2019-09-27", "close": 53.42, "volume": 3619321.0}, {"date": "2019-09-30", "close": 53.61, "volume": 2849338.0}, {"date": "2019-10-01", "close": 53.02, "volume": 6796033.0}, {"date": "2019-10-02", "close": 51.7, "volume": 5788950.0}, {"date": "2019-10-03", "close": 52.08, "volume": 3537756.0}, {"date": "2019-10-04", "close": 52.5, "volume": 2642154.0}, {"date": "2019-10-07", "close": 52.5, "volume": 3675127.0}, {"date": "2019-10-08", "close": 51.9, "volume": 3773145.0}, {"date": "2019-10-09", "close": 52.35, "volume": 4666564.0}, {"date": "2019-10-10", "close": 52.84, "volume": 4293772.0}, {"date": "2019-10-11", "close": 53.98, "volume": 5646556.0}, {"date": "2019-10-14", "close": 53.78, "volume": 2010713.0}, {"date": "2019-10-15", "close": 54.47, "volume": 4659738.0}, {"date": "2019-10-16", "close": 54.54, "volume": 2325349.0}, {"date": "2019-10-17", "close": 54.8, "volume": 2066849.0}, {"date": "2019-10-18", "close": 54.86, "volume": 1803112.0}, {"date": "2019-10-21", "close": 55.11, "volume": 2485244.0}, {"date": "2019-10-22", "close": 54.88, "volume": 3355392.0}, {"date": "2019-10-23", "close": 55.2, "volume": 1842029.0}, {"date": "2019-10-24", "close": 55.34, "volume": 2614518.0}, {"date": "2019-10-25", "close": 55.33, "volume": 4908057.0}, {"date": "2019-10-28", "close": 55.61, "volume": 1604856.0}, {"date": "2019-10-29", "close": 55.54, "volume": 1895292.0}, {"date": "2019-10-30", "close": 55.84, "volume": 3698469.0}, {"date": "2019-10-31", "close": 55.67, "volume": 3390995.0}, {"date": "2019-11-01", "close": 56.09, "volume": 3905991.0}, {"date": "2019-11-04", "close": 56.37, "volume": 2093183.0}, {"date": "2019-11-05", "close": 56.25, "volume": 3424447.0}, {"date": "2019-11-06", "close": 56.22, "volume": 2727203.0}, {"date": "2019-11-07", "close": 56.34, "volume": 3775496.0}, {"date": "2019-11-08", "close": 56.28, "volume": 1969933.0}, {"date": "2019-11-11", "close": 56.27, "volume": 1093528.0}, {"date": "2019-11-12", "close": 56.23, "volume": 3190303.0}, {"date": "2019-11-13", "close": 56.13, "volume": 2061617.0}, {"date": "2019-11-14", "close": 56.09, "volume": 11051210.0}, {"date": "2019-11-15", "close": 56.44, "volume": 5066522.0}, {"date": "2019-11-18", "close": 56.53, "volume": 2381467.0}, {"date": "2019-11-19", "close": 56.44, "volume": 2551833.0}, {"date": "2019-11-20", "close": 56.08, "volume": 3402400.0}, {"date": "2019-11-21", "close": 56.01, "volume": 3255106.0}, {"date": "2019-11-22", "close": 56.1, "volume": 4281883.0}, {"date": "2019-11-25", "close": 56.56, "volume": 3231800.0}, {"date": "2019-11-26", "close": 56.63, "volume": 1917931.0}, {"date": "2019-11-27", "close": 56.73, "volume": 1690834.0}, {"date": "2019-11-29", "close": 56.39, "volume": 1242475.0}, {"date": "2019-12-02", "close": 56.06, "volume": 4695939.0}, {"date": "2019-12-03", "close": 55.8, "volume": 2594950.0}, {"date": "2019-12-04", "close": 56.3, "volume": 2264813.0}, {"date": "2019-12-05", "close": 56.31, "volume": 2738165.0}, {"date": "2019-12-06", "close": 56.76, "volume": 1892564.0}, {"date": "2019-12-09", "close": 56.51, "volume": 1746872.0}, {"date": "2019-12-10", "close": 56.56, "volume": 2238348.0}, {"date": "2019-12-11", "close": 56.86, "volume": 2454665.0}, {"date": "2019-12-12", "close": 57.3, "volume": 3239074.0}, {"date": "2019-12-13", "close": 57.89, "volume": 5423240.0}, {"date": "2019-12-16", "close": 58.64, "volume": 3107133.0}, {"date": "2019-12-17", "close": 58.22, "volume": 3587296.0}, {"date": "2019-12-18", "close": 58.11, "volume": 3522084.0}, {"date": "2019-12-19", "close": 58.18, "volume": 1655125.0}, {"date": "2019-12-20", "close": 58.24, "volume": 1915198.0}, {"date": "2019-12-23", "close": 58.12, "volume": 1694420.0}, {"date": "2019-12-24", "close": 58.09, "volume": 955992.0}, {"date": "2019-12-26", "close": 58.38, "volume": 1275040.0}, {"date": "2019-12-27", "close": 58.65, "volume": 1820642.0}, {"date": "2019-12-30", "close": 58.19, "volume": 3267299.0}, {"date": "2019-12-31", "close": 58.6, "volume": 2307470.0}, {"date": "2020-01-02", "close": 59.09, "volume": 2914366.0}, {"date": "2020-01-03", "close": 58.35, "volume": 3169628.0}, {"date": "2020-01-06", "close": 58.57, "volume": 2514722.0}, {"date": "2020-01-07", "close": 58.28, "volume": 3094737.0}, {"date": "2020-01-08", "close": 58.43, "volume": 5358589.0}, {"date": "2020-01-09", "close": 58.49, "volume": 2302042.0}, {"date": "2020-01-10", "close": 58.21, "volume": 3987626.0}, {"date": "2020-01-13", "close": 58.5, "volume": 3164989.0}, {"date": "2020-01-14", "close": 58.54, "volume": 3045438.0}, {"date": "2020-01-15", "close": 58.56, "volume": 1671240.0}, {"date": "2020-01-16", "close": 58.84, "volume": 1910759.0}, {"date": "2020-01-17", "close": 59.07, "volume": 1521731.0}, {"date": "2020-01-21", "close": 58.64, "volume": 2248582.0}, {"date": "2020-01-22", "close": 58.7, "volume": 2705829.0}, {"date": "2020-01-23", "close": 58.46, "volume": 8708443.0}, {"date": "2020-01-24", "close": 58.25, "volume": 3078134.0}, {"date": "2020-01-27", "close": 57.05, "volume": 2488230.0}, {"date": "2020-01-28", "close": 57.64, "volume": 2788992.0}, {"date": "2020-01-29", "close": 57.71, "volume": 1539365.0}, {"date": "2020-01-30", "close": 57.68, "volume": 3462389.0}, {"date": "2020-01-31", "close": 56.79, "volume": 4368352.0}, {"date": "2020-02-03", "close": 56.81, "volume": 1934692.0}, {"date": "2020-02-04", "close": 57.76, "volume": 2042090.0}, {"date": "2020-02-05", "close": 58.33, "volume": 4459314.0}, {"date": "2020-02-06", "close": 58.43, "volume": 1573606.0}, {"date": "2020-02-07", "close": 57.87, "volume": 2571178.0}, {"date": "2020-02-10", "close": 58.05, "volume": 3260194.0}, {"date": "2020-02-11", "close": 58.48, "volume": 5291873.0}, {"date": "2020-02-12", "close": 58.84, "volume": 3940091.0}, {"date": "2020-02-13", "close": 58.45, "volume": 1975924.0}, {"date": "2020-02-14", "close": 58.46, "volume": 1466091.0}, {"date": "2020-02-18", "close": 58.21, "volume": 1647889.0}, {"date": "2020-02-19", "close": 58.59, "volume": 4387186.0}, {"date": "2020-02-20", "close": 58.24, "volume": 2763626.0}, {"date": "2020-02-21", "close": 58.05, "volume": 2696981.0}, {"date": "2020-02-24", "close": 55.55, "volume": 3954497.0}, {"date": "2020-02-25", "close": 54.29, "volume": 6389296.0}, {"date": "2020-02-26", "close": 54.34, "volume": 7013122.0}, {"date": "2020-02-27", "close": 52.65, "volume": 11984070.0}, {"date": "2020-02-28", "close": 52.27, "volume": 15148920.0}, {"date": "2020-03-02", "close": 53.14, "volume": 12663140.0}, {"date": "2020-03-03", "close": 52.69, "volume": 8903433.0}, {"date": "2020-03-04", "close": 54.51, "volume": 10401380.0}, {"date": "2020-03-05", "close": 52.67, "volume": 8064884.0}, {"date": "2020-03-06", "close": 51.95, "volume": 7244688.0}, {"date": "2020-03-09", "close": 47.47, "volume": 11599470.0}, {"date": "2020-03-10", "close": 49.15, "volume": 15156380.0}, {"date": "2020-03-11", "close": 46.33, "volume": 14095510.0}, {"date": "2020-03-12", "close": 41.08, "volume": 10230360.0}, {"date": "2020-03-13", "close": 43.64, "volume": 8254547.0}, {"date": "2020-03-16", "close": 38.5, "volume": 8679453.0}, {"date": "2020-03-17", "close": 40.11, "volume": 8526241.0}, {"date": "2020-03-18", "close": 37.15, "volume": 11841610.0}, {"date": "2020-03-19", "close": 38.06, "volume": 10570770.0}, {"date": "2020-03-20", "close": 37.54, "volume": 8036629.0}, {"date": "2020-03-23", "close": 37.1, "volume": 10421590.0}, {"date": "2020-03-24", "close": 40.46, "volume": 12409230.0}, {"date": "2020-03-25", "close": 41.99, "volume": 9364513.0}, {"date": "2020-03-26", "close": 44.05, "volume": 7000891.0}, {"date": "2020-03-27", "close": 42.59, "volume": 9933277.0}, {"date": "2020-03-30", "close": 43.3, "volume": 7179972.0}, {"date": "2020-03-31", "close": 43.28, "volume": 7176313.0}, {"date": "2020-04-01", "close": 41.38, "volume": 6718789.0}, {"date": "2020-04-02", "close": 42.17, "volume": 7903785.0}, {"date": "2020-04-03", "close": 41.29, "volume": 5113139.0}, {"date": "2020-04-06", "close": 43.33, "volume": 8061229.0}, {"date": "2020-04-07", "close": 43.59, "volume": 7931075.0}, {"date": "2020-04-08", "close": 44.25, "volume": 4784659.0}, {"date": "2020-04-09", "close": 45.36, "volume": 5998996.0}, {"date": "2020-04-13", "close": 44.74, "volume": 6479237.0}, {"date": "2020-04-14", "close": 45.5, "volume": 5336774.0}, {"date": "2020-04-15", "close": 43.64, "volume": 5627941.0}, {"date": "2020-04-16", "close": 43.77, "volume": 6203872.0}, {"date": "2020-04-17", "close": 45.25, "volume": 4587039.0}, {"date": "2020-04-20", "close": 44.6, "volume": 5881816.0}, {"date": "2020-04-21", "close": 43.69, "volume": 5439278.0}, {"date": "2020-04-22", "close": 44.39, "volume": 3843216.0}, {"date": "2020-04-23", "close": 44.12, "volume": 4963270.0}, {"date": "2020-04-24", "close": 44.74, "volume": 3494153.0}, {"date": "2020-04-27", "close": 45.33, "volume": 3679633.0}, {"date": "2020-04-28", "close": 45.55, "volume": 4794520.0}, {"date": "2020-04-29", "close": 46.93, "volume": 4234876.0}, {"date": "2020-04-30", "close": 46.07, "volume": 5592211.0}, {"date": "2020-05-01", "close": 45.11, "volume": 4479658.0}, {"date": "2020-05-04", "close": 45.09, "volume": 4769069.0}, {"date": "2020-05-05", "close": 44.93, "volume": 6153448.0}, {"date": "2020-05-06", "close": 44.64, "volume": 5120077.0}, {"date": "2020-05-07", "close": 45.42, "volume": 4129716.0}, {"date": "2020-05-08", "close": 46.19, "volume": 3816638.0}, {"date": "2020-05-11", "close": 45.94, "volume": 2658252.0}, {"date": "2020-05-12", "close": 45.36, "volume": 5095937.0}, {"date": "2020-05-13", "close": 44.79, "volume": 7634447.0}, {"date": "2020-05-14", "close": 44.39, "volume": 7470307.0}, {"date": "2020-05-15", "close": 44.47, "volume": 3811407.0}, {"date": "2020-05-18", "close": 46.48, "volume": 4858136.0}, {"date": "2020-05-19", "close": 45.79, "volume": 5113931.0}, {"date": "2020-05-20", "close": 46.86, "volume": 4976062.0}, {"date": "2020-05-21", "close": 46.44, "volume": 5407167.0}, {"date": "2020-05-22", "close": 46.38, "volume": 3351483.0}, {"date": "2020-05-26", "close": 47.63, "volume": 4610306.0}, {"date": "2020-05-27", "close": 48.21, "volume": 4173870.0}, {"date": "2020-05-28", "close": 48.71, "volume": 3821125.0}, {"date": "2020-05-29", "close": 48.76, "volume": 6915771.0}, {"date": "2020-06-01", "close": 49.86, "volume": 4142659.0}, {"date": "2020-06-02", "close": 50.41, "volume": 5342652.0}, {"date": "2020-06-03", "close": 51.81, "volume": 7445937.0}, {"date": "2020-06-04", "close": 51.8, "volume": 6703108.0}, {"date": "2020-06-05", "close": 52.73, "volume": 7652273.0}, {"date": "2020-06-08", "close": 53.37, "volume": 5874674.0}, {"date": "2020-06-09", "close": 52.42, "volume": 7305807.0}, {"date": "2020-06-10", "close": 52.19, "volume": 4709513.0}, {"date": "2020-06-11", "close": 49.13, "volume": 7460495.0}, {"date": "2020-06-12", "close": 50.06, "volume": 6207765.0}, {"date": "2020-06-15", "close": 50.54, "volume": 5123816.0}, {"date": "2020-06-16", "close": 51.09, "volume": 6627163.0}, {"date": "2020-06-17", "close": 51.25, "volume": 3236153.0}, {"date": "2020-06-18", "close": 50.88, "volume": 3425138.0}, {"date": "2020-06-19", "close": 50.61, "volume": 3475062.0}, {"date": "2020-06-22", "close": 50.98, "volume": 3313132.0}, {"date": "2020-06-23", "close": 51.29, "volume": 7336762.0}, {"date": "2020-06-24", "close": 49.85, "volume": 4546674.0}, {"date": "2020-06-25", "close": 50.63, "volume": 3866308.0}, {"date": "2020-06-26", "close": 49.78, "volume": 4888673.0}, {"date": "2020-06-29", "close": 50.35, "volume": 3752984.0}, {"date": "2020-06-30", "close": 50.33, "volume": 5765000.0}, {"date": "2020-07-01", "close": 50.71, "volume": 5077817.0}, {"date": "2020-07-02", "close": 51.19, "volume": 2989845.0}, {"date": "2020-07-06", "close": 52.1, "volume": 3712753.0}, {"date": "2020-07-07", "close": 51.3, "volume": 2276225.0}, {"date": "2020-07-08", "close": 51.96, "volume": 3924902.0}, {"date": "2020-07-09", "close": 51.21, "volume": 5108218.0}, {"date": "2020-07-10", "close": 51.7, "volume": 4658102.0}, {"date": "2020-07-13", "close": 51.4, "volume": 4157841.0}, {"date": "2020-07-14", "close": 52.26, "volume": 4580020.0}, {"date": "2020-07-15", "close": 52.88, "volume": 5095993.0}, {"date": "2020-07-16", "close": 52.71, "volume": 5308150.0}, {"date": "2020-07-17", "close": 53.03, "volume": 2621444.0}, {"date": "2020-07-20", "close": 53.46, "volume": 2509727.0}, {"date": "2020-07-21", "close": 53.59, "volume": 4038000.0}, {"date": "2020-07-22", "close": 53.92, "volume": 2109298.0}, {"date": "2020-07-23", "close": 53.41, "volume": 5786753.0}, {"date": "2020-07-24", "close": 53.02, "volume": 3806381.0}, {"date": "2020-07-27", "close": 53.62, "volume": 3893109.0}, {"date": "2020-07-28", "close": 53.35, "volume": 4612330.0}, {"date": "2020-07-29", "close": 54.05, "volume": 3020416.0}, {"date": "2020-07-30", "close": 53.3, "volume": 6376690.0}, {"date": "2020-07-31", "close": 52.17, "volume": 6261102.0}, {"date": "2020-08-03", "close": 53.2, "volume": 4431343.0}, {"date": "2020-08-04", "close": 53.38, "volume": 2401434.0}, {"date": "2020-08-05", "close": 53.72, "volume": 6065105.0}, {"date": "2020-08-06", "close": 53.78, "volume": 4297210.0}, {"date": "2020-08-07", "close": 53.51, "volume": 2183106.0}, {"date": "2020-08-10", "close": 53.6, "volume": 3947482.0}, {"date": "2020-08-11", "close": 53.81, "volume": 6883390.0}, {"date": "2020-08-12", "close": 54.98, "volume": 5596908.0}, {"date": "2020-08-13", "close": 54.72, "volume": 2924603.0}, {"date": "2020-08-14", "close": 54.16, "volume": 2595856.0}, {"date": "2020-08-17", "close": 54.64, "volume": 1879382.0}, {"date": "2020-08-18", "close": 54.58, "volume": 2089792.0}, {"date": "2020-08-19", "close": 54.33, "volume": 2725495.0}, {"date": "2020-08-20", "close": 54.22, "volume": 2709994.0}, {"date": "2020-08-21", "close": 53.8, "volume": 2747721.0}, {"date": "2020-08-24", "close": 54.6, "volume": 2903447.0}, {"date": "2020-08-25", "close": 54.65, "volume": 2951546.0}, {"date": "2020-08-26", "close": 55.14, "volume": 3328991.0}, {"date": "2020-08-27", "close": 54.49, "volume": 4148652.0}, {"date": "2020-08-28", "close": 54.92, "volume": 2518633.0}, {"date": "2020-08-31", "close": 54.42, "volume": 4769900.0}, {"date": "2020-09-01", "close": 54.36, "volume": 4064511.0}, {"date": "2020-09-02", "close": 55.18, "volume": 6443939.0}, {"date": "2020-09-03", "close": 53.76, "volume": 11263100.0}, {"date": "2020-09-04", "close": 53.99, "volume": 9875477.0}, {"date": "2020-09-08", "close": 53.19, "volume": 10943110.0}, {"date": "2020-09-09", "close": 54.46, "volume": 6244808.0}, {"date": "2020-09-10", "close": 53.71, "volume": 7060376.0}, {"date": "2020-09-11", "close": 54.19, "volume": 6225785.0}, {"date": "2020-09-14", "close": 54.37, "volume": 2558077.0}, {"date": "2020-09-15", "close": 54.76, "volume": 2692214.0}, {"date": "2020-09-16", "close": 54.71, "volume": 3053275.0}, {"date": "2020-09-17", "close": 54.82, "volume": 4420044.0}, {"date": "2020-09-18", "close": 54.38, "volume": 4906825.0}, {"date": "2020-09-21", "close": 52.39, "volume": 7220126.0}, {"date": "2020-09-22", "close": 52.27, "volume": 2865419.0}, {"date": "2020-09-23", "close": 51.51, "volume": 3761349.0}, {"date": "2020-09-24", "close": 51.54, "volume": 4777153.0}, {"date": "2020-09-25", "close": 51.69, "volume": 3120085.0}, {"date": "2020-09-28", "close": 52.65, "volume": 3013261.0}, {"date": "2020-09-29", "close": 52.6, "volume": 1733544.0}, {"date": "2020-09-30", "close": 52.43, "volume": 7166435.0}, {"date": "2020-10-01", "close": 52.84, "volume": 3023081.0}, {"date": "2020-10-02", "close": 52.82, "volume": 3428486.0}, {"date": "2020-10-05", "close": 53.77, "volume": 2314863.0}, {"date": "2020-10-06", "close": 53.03, "volume": 3300424.0}, {"date": "2020-10-07", "close": 53.48, "volume": 3665664.0}, {"date": "2020-10-08", "close": 53.98, "volume": 3257511.0}, {"date": "2020-10-09", "close": 54.5, "volume": 3301895.0}, {"date": "2020-10-12", "close": 54.87, "volume": 1725499.0}, {"date": "2020-10-13", "close": 54.0, "volume": 2718253.0}, {"date": "2020-10-14", "close": 53.85, "volume": 2791237.0}, {"date": "2020-10-15", "close": 53.02, "volume": 4109570.0}, {"date": "2020-10-16", "close": 53.41, "volume": 2856026.0}, {"date": "2020-10-19", "close": 53.16, "volume": 3826392.0}, {"date": "2020-10-20", "close": 53.58, "volume": 3657063.0}, {"date": "2020-10-21", "close": 53.0, "volume": 3641232.0}, {"date": "2020-10-22", "close": 53.02, "volume": 4426587.0}, {"date": "2020-10-23", "close": 53.51, "volume": 2332273.0}, {"date": "2020-10-26", "close": 52.24, "volume": 4145115.0}, {"date": "2020-10-27", "close": 51.57, "volume": 4552153.0}, {"date": "2020-10-28", "close": 49.58, "volume": 8905021.0}, {"date": "2020-10-29", "close": 49.75, "volume": 7646097.0}, {"date": "2020-10-30", "close": 49.59, "volume": 5614595.0}, {"date": "2020-11-02", "close": 50.3, "volume": 5142167.0}, {"date": "2020-11-03", "close": 51.79, "volume": 4312112.0}, {"date": "2020-11-04", "close": 52.51, "volume": 6751025.0}, {"date": "2020-11-05", "close": 53.79, "volume": 6477747.0}, {"date": "2020-11-06", "close": 53.97, "volume": 3976833.0}, {"date": "2020-11-09", "close": 55.55, "volume": 9092925.0}, {"date": "2020-11-10", "close": 56.36, "volume": 9802164.0}, {"date": "2020-11-11", "close": 56.85, "volume": 4201228.0}, {"date": "2020-11-12", "close": 56.08, "volume": 4682103.0}, {"date": "2020-11-13", "close": 56.96, "volume": 5132161.0}, {"date": "2020-11-16", "close": 57.56, "volume": 4408838.0}, {"date": "2020-11-17", "close": 57.55, "volume": 2502696.0}, {"date": "2020-11-18", "close": 57.23, "volume": 2174606.0}, {"date": "2020-11-19", "close": 57.63, "volume": 4142083.0}, {"date": "2020-11-20", "close": 57.6, "volume": 2612675.0}, {"date": "2020-11-23", "close": 57.54, "volume": 2804064.0}, {"date": "2020-11-24", "close": 58.43, "volume": 10026360.0}, {"date": "2020-11-25", "close": 58.44, "volume": 3542367.0}, {"date": "2020-11-27", "close": 58.71, "volume": 3776658.0}, {"date": "2020-11-30", "close": 57.72, "volume": 4849004.0}, {"date": "2020-12-01", "close": 59.18, "volume": 5247213.0}, {"date": "2020-12-02", "close": 59.13, "volume": 5590880.0}, {"date": "2020-12-03", "close": 59.31, "volume": 4135134.0}, {"date": "2020-12-04", "close": 59.84, "volume": 3782273.0}, {"date": "2020-12-07", "close": 59.49, "volume": 3558916.0}, {"date": "2020-12-08", "close": 59.7, "volume": 2520361.0}, {"date": "2020-12-09", "close": 59.67, "volume": 5513594.0}, {"date": "2020-12-10", "close": 59.61, "volume": 3381449.0}, {"date": "2020-12-11", "close": 59.21, "volume": 2546141.0}, {"date": "2020-12-14", "close": 59.28, "volume": 1835827.0}, {"date": "2020-12-15", "close": 60.09, "volume": 2921184.0}, {"date": "2020-12-16", "close": 60.38, "volume": 2419730.0}, {"date": "2020-12-17", "close": 60.88, "volume": 2922457.0}, {"date": "2020-12-18", "close": 60.56, "volume": 3759255.0}, {"date": "2020-12-21", "close": 59.36, "volume": 5711516.0}, {"date": "2020-12-22", "close": 59.25, "volume": 2685491.0}, {"date": "2020-12-23", "close": 60.04, "volume": 2826309.0}, {"date": "2020-12-24", "close": 60.19, "volume": 1453284.0}, {"date": "2020-12-28", "close": 60.6, "volume": 1942178.0}, {"date": "2020-12-29", "close": 61.04, "volume": 2058369.0}, {"date": "2020-12-30", "close": 60.96, "volume": 2492138.0}, {"date": "2020-12-31", "close": 60.24, "volume": 5125037.0}, {"date": "2021-01-04", "close": 61.02, "volume": 4267853.0}, {"date": "2021-01-05", "close": 61.57, "volume": 2866075.0}, {"date": "2021-01-06", "close": 62.3, "volume": 4947356.0}, {"date": "2021-01-07", "close": 62.49, "volume": 2262401.0}, {"date": "2021-01-08", "close": 62.78, "volume": 5066223.0}, {"date": "2021-01-11", "close": 61.79, "volume": 2565932.0}, {"date": "2021-01-12", "close": 62.08, "volume": 3308726.0}, {"date": "2021-01-13", "close": 61.89, "volume": 1932161.0}, {"date": "2021-01-14", "close": 62.33, "volume": 3024719.0}, {"date": "2021-01-15", "close": 61.25, "volume": 2614447.0}, {"date": "2021-01-19", "close": 61.8, "volume": 3024355.0}, {"date": "2021-01-20", "close": 62.19, "volume": 2569015.0}, {"date": "2021-01-21", "close": 62.42, "volume": 2049819.0}, {"date": "2021-01-22", "close": 61.97, "volume": 3250382.0}, {"date": "2021-01-25", "close": 61.57, "volume": 2403455.0}, {"date": "2021-01-26", "close": 61.82, "volume": 2422093.0}, {"date": "2021-01-27", "close": 60.35, "volume": 6400901.0}, {"date": "2021-01-28", "close": 60.87, "volume": 6171441.0}, {"date": "2021-01-29", "close": 59.7, "volume": 11894430.0}, {"date": "2021-02-01", "close": 60.48, "volume": 3099982.0}, {"date": "2021-02-02", "close": 61.12, "volume": 3366165.0}, {"date": "2021-02-03", "close": 61.18, "volume": 4393622.0}, {"date": "2021-02-04", "close": 61.23, "volume": 2177909.0}, {"date": "2021-02-05", "close": 61.63, "volume": 1999671.0}, {"date": "2021-02-08", "close": 61.8, "volume": 2137507.0}, {"date": "2021-02-09", "close": 62.16, "volume": 3426717.0}, {"date": "2021-02-10", "close": 61.88, "volume": 2546931.0}, {"date": "2021-02-11", "close": 62.37, "volume": 2231890.0}, {"date": "2021-02-12", "close": 62.75, "volume": 1430316.0}, {"date": "2021-02-16", "close": 63.35, "volume": 2589290.0}, {"date": "2021-02-17", "close": 62.69, "volume": 4748625.0}, {"date": "2021-02-18", "close": 62.51, "volume": 3069764.0}, {"date": "2021-02-19", "close": 62.64, "volume": 2337542.0}, {"date": "2021-02-22", "close": 62.45, "volume": 2887996.0}, {"date": "2021-02-23", "close": 62.48, "volume": 3315743.0}, {"date": "2021-02-24", "close": 62.99, "volume": 2043483.0}, {"date": "2021-02-25", "close": 61.94, "volume": 3939295.0}, {"date": "2021-02-26", "close": 61.24, "volume": 6423975.0}, {"date": "2021-03-01", "close": 62.31, "volume": 2794142.0}, {"date": "2021-03-02", "close": 62.52, "volume": 2928709.0}, {"date": "2021-03-03", "close": 62.1, "volume": 5039654.0}, {"date": "2021-03-04", "close": 61.37, "volume": 7215250.0}, {"date": "2021-03-05", "close": 61.8, "volume": 4992837.0}, {"date": "2021-03-08", "close": 61.72, "volume": 9379619.0}, {"date": "2021-03-09", "close": 62.68, "volume": 3657306.0}, {"date": "2021-03-10", "close": 63.1, "volume": 3924673.0}, {"date": "2021-03-11", "close": 63.68, "volume": 2608751.0}, {"date": "2021-03-12", "close": 63.64, "volume": 3425888.0}, {"date": "2021-03-15", "close": 63.55, "volume": 2433965.0}, {"date": "2021-03-16", "close": 63.63, "volume": 5920652.0}, {"date": "2021-03-17", "close": 63.96, "volume": 3384564.0}, {"date": "2021-03-18", "close": 63.17, "volume": 2902818.0}, {"date": "2021-03-19", "close": 63.21, "volume": 3666870.0}, {"date": "2021-03-22", "close": 63.16, "volume": 2516632.0}, {"date": "2021-03-23", "close": 62.24, "volume": 2292947.0}, {"date": "2021-03-24", "close": 62.13, "volume": 2387988.0}, {"date": "2021-03-25", "close": 62.45, "volume": 4515701.0}, {"date": "2021-03-26", "close": 63.28, "volume": 2625134.0}, {"date": "2021-03-29", "close": 63.04, "volume": 1983454.0}, {"date": "2021-03-30", "close": 63.1, "volume": 2365367.0}, {"date": "2021-03-31", "close": 63.0, "volume": 3351461.0}, {"date": "2021-04-01", "close": 64.01, "volume": 3586619.0}, {"date": "2021-04-05", "close": 65.11, "volume": 6392468.0}, {"date": "2021-04-06", "close": 64.52, "volume": 3613074.0}, {"date": "2021-04-07", "close": 64.66, "volume": 2879442.0}, {"date": "2021-04-08", "close": 65.11, "volume": 2178612.0}, {"date": "2021-04-09", "close": 65.19, "volume": 2241603.0}, {"date": "2021-04-12", "close": 64.89, "volume": 3338858.0}, {"date": "2021-04-13", "close": 65.29, "volume": 4977662.0}, {"date": "2021-04-14", "close": 65.32, "volume": 2944126.0}, {"date": "2021-04-15", "close": 65.89, "volume": 2597405.0}, {"date": "2021-04-16", "close": 66.67, "volume": 5662813.0}, {"date": "2021-04-19", "close": 66.71, "volume": 4206638.0}, {"date": "2021-04-20", "close": 65.54, "volume": 5277098.0}, {"date": "2021-04-21", "close": 66.14, "volume": 4832267.0}, {"date": "2021-04-22", "close": 65.91, "volume": 4450135.0}, {"date": "2021-04-23", "close": 66.56, "volume": 1899400.0}, {"date": "2021-04-26", "close": 66.76, "volume": 2884756.0}, {"date": "2021-04-27", "close": 66.78, "volume": 2536990.0}, {"date": "2021-04-28", "close": 66.99, "volume": 2734733.0}, {"date": "2021-04-29", "close": 67.01, "volume": 4739331.0}, {"date": "2021-04-30", "close": 66.01, "volume": 4254647.0}, {"date": "2021-05-03", "close": 66.86, "volume": 3442458.0}, {"date": "2021-05-04", "close": 65.74, "volume": 5657621.0}, {"date": "2021-05-05", "close": 66.69, "volume": 5978938.0}, {"date": "2021-05-06", "close": 67.19, "volume": 4953821.0}, {"date": "2021-05-07", "close": 68.21, "volume": 4495422.0}, {"date": "2021-05-10", "close": 67.69, "volume": 4630757.0}, {"date": "2021-05-11", "close": 66.91, "volume": 7869226.0}, {"date": "2021-05-12", "close": 66.16, "volume": 9702349.0}, {"date": "2021-05-13", "close": 66.7, "volume": 10573170.0}, {"date": "2021-05-14", "close": 67.93, "volume": 6572322.0}, {"date": "2021-05-17", "close": 67.9, "volume": 6614449.0}, {"date": "2021-05-18", "close": 67.96, "volume": 4379978.0}, {"date": "2021-05-19", "close": 67.22, "volume": 7917128.0}, {"date": "2021-05-20", "close": 68.26, "volume": 5567185.0}, {"date": "2021-05-21", "close": 68.3, "volume": 4322281.0}, {"date": "2021-05-24", "close": 68.74, "volume": 3251369.0}, {"date": "2021-05-25", "close": 68.77, "volume": 6489818.0}, {"date": "2021-05-26", "close": 68.57, "volume": 4656362.0}, {"date": "2021-05-27", "close": 68.78, "volume": 5302607.0}, {"date": "2021-05-28", "close": 68.95, "volume": 3571132.0}, {"date": "2021-06-01", "close": 69.48, "volume": 5048796.0}, {"date": "2021-06-02", "close": 69.58, "volume": 3680278.0}, {"date": "2021-06-03", "close": 69.09, "volume": 5494791.0}, {"date": "2021-06-04", "close": 69.66, "volume": 2514012.0}, {"date": "2021-06-07", "close": 69.98, "volume": 3067922.0}, {"date": "2021-06-08", "close": 69.97, "volume": 3317739.0}, {"date": "2021-06-09", "close": 69.85, "volume": 8211215.0}, {"date": "2021-06-10", "close": 69.94, "volume": 4575737.0}, {"date": "2021-06-11", "close": 70.17, "volume": 3073097.0}, {"date": "2021-06-14", "close": 70.35, "volume": 2251599.0}, {"date": "2021-06-15", "close": 70.36, "volume": 3540972.0}, {"date": "2021-06-16", "close": 69.67, "volume": 3834013.0}, {"date": "2021-06-17", "close": 69.03, "volume": 4311212.0}, {"date": "2021-06-18", "close": 67.68, "volume": 5536727.0}, {"date": "2021-06-21", "close": 67.94, "volume": 6216453.0}, {"date": "2021-06-22", "close": 67.96, "volume": 3562889.0}, {"date": "2021-06-23", "close": 67.54, "volume": 2801731.0}, {"date": "2021-06-24", "close": 68.19, "volume": 4762854.0}, {"date": "2021-06-25", "close": 68.33, "volume": 2154631.0}, {"date": "2021-06-28", "close": 67.8, "volume": 3517446.0}, {"date": "2021-06-29", "close": 67.84, "volume": 1489200.0}, {"date": "2021-06-30", "close": 67.26, "volume": 4218097.0}, {"date": "2021-07-01", "close": 67.66, "volume": 3642029.0}, {"date": "2021-07-02", "close": 67.85, "volume": 3548958.0}, {"date": "2021-07-06", "close": 67.42, "volume": 5282802.0}, {"date": "2021-07-07", "close": 67.84, "volume": 3919466.0}, {"date": "2021-07-08", "close": 66.97, "volume": 5420578.0}, {"date": "2021-07-09", "close": 68.03, "volume": 4268539.0}, {"date": "2021-07-12", "close": 68.36, "volume": 4805284.0}, {"date": "2021-07-13", "close": 67.93, "volume": 2837124.0}, {"date": "2021-07-14", "close": 68.04, "volume": 4385059.0}, {"date": "2021-07-15", "close": 67.31, "volume": 5423223.0}, {"date": "2021-07-16", "close": 66.86, "volume": 4423173.0}, {"date": "2021-07-19", "close": 65.5, "volume": 11705870.0}, {"date": "2021-07-20", "close": 65.89, "volume": 9533809.0}, {"date": "2021-07-21", "close": 67.15, "volume": 4141382.0}, {"date": "2021-07-22", "close": 67.26, "volume": 3968551.0}, {"date": "2021-07-23", "close": 67.84, "volume": 2349840.0}, {"date": "2021-07-26", "close": 68.1, "volume": 3570212.0}, {"date": "2021-07-27", "close": 67.95, "volume": 5927503.0}, {"date": "2021-07-28", "close": 68.3, "volume": 2726595.0}, {"date": "2021-07-29", "close": 68.83, "volume": 2362812.0}, {"date": "2021-07-30", "close": 68.51, "volume": 3135351.0}, {"date": "2021-08-02", "close": 68.83, "volume": 5596943.0}, {"date": "2021-08-03", "close": 69.33, "volume": 2937527.0}, {"date": "2021-08-04", "close": 69.27, "volume": 2910214.0}, {"date": "2021-08-05", "close": 69.63, "volume": 2083371.0}, {"date": "2021-08-06", "close": 69.25, "volume": 3748781.0}, {"date": "2021-08-09", "close": 69.2, "volume": 2648958.0}, {"date": "2021-08-10", "close": 69.39, "volume": 9450341.0}, {"date": "2021-08-11", "close": 69.87, "volume": 3350194.0}, {"date": "2021-08-12", "close": 69.85, "volume": 1631733.0}, {"date": "2021-08-13", "close": 70.38, "volume": 2056957.0}, {"date": "2021-08-16", "close": 70.0, "volume": 3200323.0}, {"date": "2021-08-17", "close": 69.44, "volume": 4610336.0}, {"date": "2021-08-18", "close": 69.25, "volume": 2306503.0}, {"date": "2021-08-19", "close": 68.44, "volume": 5942586.0}, {"date": "2021-08-20", "close": 68.83, "volume": 2446649.0}, {"date": "2021-08-23", "close": 69.43, "volume": 2786906.0}, {"date": "2021-08-24", "close": 69.48, "volume": 3253948.0}, {"date": "2021-08-25", "close": 69.57, "volume": 3000093.0}, {"date": "2021-08-26", "close": 69.16, "volume": 2872606.0}, {"date": "2021-08-27", "close": 69.94, "volume": 2228912.0}, {"date": "2021-08-30", "close": 69.94, "volume": 2437615.0}, {"date": "2021-08-31", "close": 69.75, "volume": 4782876.0}, {"date": "2021-09-01", "close": 70.24, "volume": 3887828.0}, {"date": "2021-09-02", "close": 70.6, "volume": 2763984.0}, {"date": "2021-09-03", "close": 70.35, "volume": 5158658.0}, {"date": "2021-09-07", "close": 70.08, "volume": 4221770.0}, {"date": "2021-09-08", "close": 69.35, "volume": 2703460.0}, {"date": "2021-09-09", "close": 69.14, "volume": 3455999.0}, {"date": "2021-09-10", "close": 68.94, "volume": 3980991.0}, {"date": "2021-09-13", "close": 69.34, "volume": 4531427.0}, {"date": "2021-09-14", "close": 69.16, "volume": 5829251.0}, {"date": "2021-09-15", "close": 69.17, "volume": 4234827.0}, {"date": "2021-09-16", "close": 69.14, "volume": 5521502.0}, {"date": "2021-09-17", "close": 68.04, "volume": 6183543.0}, {"date": "2021-09-20", "close": 66.33, "volume": 6666762.0}, {"date": "2021-09-21", "close": 67.02, "volume": 8083884.0}, {"date": "2021-09-22", "close": 67.66, "volume": 6919544.0}, {"date": "2021-09-23", "close": 68.57, "volume": 5910196.0}, {"date": "2021-09-24", "close": 67.76, "volume": 5350156.0}, {"date": "2021-09-27", "close": 67.66, "volume": 3050011.0}, {"date": "2021-09-28", "close": 66.07, "volume": 8517214.0}, {"date": "2021-09-29", "close": 65.84, "volume": 6363448.0}, {"date": "2021-09-30", "close": 65.61, "volume": 8538675.0}, {"date": "2021-10-01", "close": 66.02, "volume": 9819938.0}, {"date": "2021-10-04", "close": 65.68, "volume": 8994143.0}, {"date": "2021-10-05", "close": 66.0, "volume": 6579894.0}, {"date": "2021-10-06", "close": 65.57, "volume": 8279169.0}, {"date": "2021-10-07", "close": 66.06, "volume": 4047147.0}, {"date": "2021-10-08", "close": 66.1, "volume": 3056615.0}, {"date": "2021-10-11", "close": 65.71, "volume": 2920384.0}, {"date": "2021-10-12", "close": 65.97, "volume": 13667750.0}, {"date": "2021-10-13", "close": 66.95, "volume": 5868300.0}, {"date": "2021-10-14", "close": 67.69, "volume": 6926240.0}, {"date": "2021-10-15", "close": 68.2, "volume": 3172640.0}, {"date": "2021-10-18", "close": 67.89, "volume": 3251748.0}, {"date": "2021-10-19", "close": 68.27, "volume": 2154243.0}, {"date": "2021-10-20", "close": 68.55, "volume": 3713881.0}, {"date": "2021-10-21", "close": 68.54, "volume": 6218572.0}, {"date": "2021-10-22", "close": 68.87, "volume": 5900170.0}, {"date": "2021-10-25", "close": 68.62, "volume": 3510619.0}, {"date": "2021-10-26", "close": 68.88, "volume": 3840209.0}, {"date": "2021-10-27", "close": 68.66, "volume": 3347911.0}, {"date": "2021-10-28", "close": 69.42, "volume": 3357857.0}, {"date": "2021-10-29", "close": 68.91, "volume": 5302775.0}, {"date": "2021-11-01", "close": 69.52, "volume": 3176438.0}, {"date": "2021-11-02", "close": 69.35, "volume": 3681773.0}, {"date": "2021-11-03", "close": 70.02, "volume": 5794265.0}, {"date": "2021-11-04", "close": 69.8, "volume": 4779016.0}, {"date": "2021-11-05", "close": 69.93, "volume": 4593119.0}, {"date": "2021-11-08", "close": 70.02, "volume": 2207383.0}, {"date": "2021-11-09", "close": 69.94, "volume": 9212393.0}, {"date": "2021-11-10", "close": 69.13, "volume": 3935775.0}, {"date": "2021-11-11", "close": 69.38, "volume": 2433285.0}, {"date": "2021-11-12", "close": 69.56, "volume": 4040776.0}, {"date": "2021-11-15", "close": 69.33, "volume": 3059110.0}, {"date": "2021-11-16", "close": 69.18, "volume": 4766377.0}, {"date": "2021-11-17", "close": 69.27, "volume": 5383646.0}, {"date": "2021-11-18", "close": 69.34, "volume": 3331420.0}, {"date": "2021-11-19", "close": 68.42, "volume": 3242434.0}, {"date": "2021-11-22", "close": 67.87, "volume": 5332182.0}, {"date": "2021-11-23", "close": 67.63, "volume": 5221457.0}, {"date": "2021-11-24", "close": 67.2, "volume": 6095144.0}, {"date": "2021-11-26", "close": 65.56, "volume": 7161392.0}, {"date": "2021-11-29", "close": 66.02, "volume": 5549764.0}, {"date": "2021-11-30", "close": 65.54, "volume": 10630290.0}, {"date": "2021-12-01", "close": 65.16, "volume": 12901530.0}, {"date": "2021-12-02", "close": 65.91, "volume": 10762750.0}, {"date": "2021-12-03", "close": 65.41, "volume": 17205580.0}, {"date": "2021-12-06", "close": 66.17, "volume": 8496821.0}, {"date": "2021-12-07", "close": 67.51, "volume": 7472922.0}, {"date": "2021-12-08", "close": 67.74, "volume": 7459004.0}, {"date": "2021-12-09", "close": 67.11, "volume": 9676816.0}, {"date": "2021-12-10", "close": 67.27, "volume": 3702041.0}, {"date": "2021-12-13", "close": 66.56, "volume": 5786867.0}, {"date": "2021-12-14", "close": 66.14, "volume": 12789210.0}, {"date": "2021-12-15", "close": 67.02, "volume": 7282887.0}, {"date": "2021-12-16", "close": 67.1, "volume": 8827535.0}, {"date": "2021-12-17", "close": 66.12, "volume": 7594119.0}, {"date": "2021-12-20", "close": 65.51, "volume": 9406049.0}, {"date": "2021-12-21", "close": 66.35, "volume": 5400643.0}, {"date": "2021-12-22", "close": 67.17, "volume": 4215893.0}, {"date": "2021-12-23", "close": 67.63, "volume": 5598916.0}, {"date": "2021-12-27", "close": 68.37, "volume": 4488708.0}, {"date": "2021-12-28", "close": 68.4, "volume": 5833824.0}, {"date": "2021-12-29", "close": 68.51, "volume": 4771654.0}, {"date": "2021-12-30", "close": 68.24, "volume": 3887704.0}, {"date": "2021-12-31", "close": 68.24, "volume": 4824128.0}, {"date": "2022-01-03", "close": 68.89, "volume": 6593322.0}, {"date": "2022-01-04", "close": 68.98, "volume": 4551007.0}, {"date": "2022-01-05", "close": 68.36, "volume": 7177771.0}, {"date": "2022-01-06", "close": 68.11, "volume": 8120210.0}, {"date": "2022-01-07", "close": 68.45, "volume": 4590799.0}, {"date": "2022-01-10", "close": 67.52, "volume": 8797037.0}, {"date": "2022-01-11", "close": 68.36, "volume": 5608201.0}, {"date": "2022-01-12", "close": 68.99, "volume": 8703497.0}, {"date": "2022-01-13", "close": 68.48, "volume": 9380462.0}, {"date": "2022-01-14", "close": 68.29, "volume": 6828276.0}, {"date": "2022-01-18", "close": 67.31, "volume": 8385402.0}, {"date": "2022-01-19", "close": 67.5, "volume": 6688452.0}, {"date": "2022-01-20", "close": 67.0, "volume": 9376709.0}, {"date": "2022-01-21", "close": 66.02, "volume": 14300430.0}, {"date": "2022-01-24", "close": 65.0, "volume": 14686140.0}, {"date": "2022-01-25", "close": 64.54, "volume": 19469740.0}, {"date": "2022-01-26", "close": 64.69, "volume": 14062380.0}, {"date": "2022-01-27", "close": 64.59, "volume": 11440920.0}, {"date": "2022-01-28", "close": 64.78, "volume": 9946639.0}, {"date": "2022-01-31", "close": 65.8, "volume": 9529212.0}, {"date": "2022-02-01", "close": 66.6, "volume": 6205658.0}, {"date": "2022-02-02", "close": 66.99, "volume": 6718305.0}, {"date": "2022-02-03", "close": 66.06, "volume": 6748094.0}, {"date": "2022-02-04", "close": 65.89, "volume": 8311635.0}, {"date": "2022-02-07", "close": 65.93, "volume": 5320854.0}, {"date": "2022-02-08", "close": 66.16, "volume": 4975729.0}, {"date": "2022-02-09", "close": 67.28, "volume": 8537153.0}, {"date": "2022-02-10", "close": 66.42, "volume": 9549385.0}, {"date": "2022-02-11", "close": 65.18, "volume": 13575750.0}, {"date": "2022-02-14", "close": 64.54, "volume": 12166210.0}, {"date": "2022-02-15", "close": 66.03, "volume": 6859126.0}, {"date": "2022-02-16", "close": 66.25, "volume": 6423679.0}, {"date": "2022-02-17", "close": 65.09, "volume": 7022571.0}, {"date": "2022-02-18", "close": 64.71, "volume": 6939720.0}, {"date": "2022-02-22", "close": 63.7, "volume": 8219463.0}, {"date": "2022-02-23", "close": 63.21, "volume": 11363590.0}, {"date": "2022-02-24", "close": 61.97, "volume": 16181100.0}, {"date": "2022-02-25", "close": 63.84, "volume": 9560143.0}, {"date": "2022-02-28", "close": 62.32, "volume": 10641770.0}, {"date": "2022-03-01", "close": 60.67, "volume": 8362171.0}, {"date": "2022-03-02", "close": 61.61, "volume": 8307417.0}, {"date": "2022-03-03", "close": 59.84, "volume": 12665990.0}, {"date": "2022-03-04", "close": 57.31, "volume": 18052320.0}, {"date": "2022-03-07", "close": 55.42, "volume": 19320960.0}, {"date": "2022-03-08", "close": 56.73, "volume": 21425070.0}, {"date": "2022-03-09", "close": 59.76, "volume": 17404910.0}, {"date": "2022-03-10", "close": 58.43, "volume": 9153138.0}, {"date": "2022-03-11", "close": 58.07, "volume": 9182349.0}, {"date": "2022-03-14", "close": 59.1, "volume": 10943220.0}, {"date": "2022-03-15", "close": 59.54, "volume": 6873911.0}, {"date": "2022-03-16", "close": 61.88, "volume": 10057750.0}, {"date": "2022-03-17", "close": 62.28, "volume": 6653052.0}, {"date": "2022-03-18", "close": 62.79, "volume": 7495896.0}, {"date": "2022-03-21", "close": 62.03, "volume": 6253451.0}, {"date": "2022-03-22", "close": 62.85, "volume": 5651641.0}, {"date": "2022-03-23", "close": 61.68, "volume": 5415356.0}, {"date": "2022-03-24", "close": 62.04, "volume": 8510987.0}, {"date": "2022-03-25", "close": 62.08, "volume": 9512572.0}, {"date": "2022-03-28", "close": 62.22, "volume": 8527187.0}, {"date": "2022-03-29", "close": 63.8, "volume": 9605856.0}, {"date": "2022-03-30", "close": 63.53, "volume": 15299470.0}, {"date": "2022-03-31", "close": 62.28, "volume": 10511380.0}, {"date": "2022-04-01", "close": 63.01, "volume": 7395627.0}, {"date": "2022-04-04", "close": 63.05, "volume": 4142648.0}, {"date": "2022-04-05", "close": 62.41, "volume": 7218810.0}, {"date": "2022-04-06", "close": 61.71, "volume": 12291940.0}, {"date": "2022-04-07", "close": 62.02, "volume": 7335899.0}, {"date": "2022-04-08", "close": 62.08, "volume": 6169801.0}, {"date": "2022-04-11", "close": 61.54, "volume": 6110404.0}, {"date": "2022-04-12", "close": 61.1, "volume": 3852528.0}, {"date": "2022-04-13", "close": 61.82, "volume": 5565312.0}, {"date": "2022-04-14", "close": 61.54, "volume": 4765961.0}, {"date": "2022-04-18", "close": 61.31, "volume": 2894785.0}, {"date": "2022-04-19", "close": 61.58, "volume": 6514829.0}, {"date": "2022-04-20", "close": 62.09, "volume": 4831864.0}, {"date": "2022-04-21", "close": 61.51, "volume": 10830350.0}, {"date": "2022-04-22", "close": 60.56, "volume": 7489232.0}, {"date": "2022-04-25", "close": 60.07, "volume": 9337268.0}, {"date": "2022-04-26", "close": 58.1, "volume": 10762320.0}, {"date": "2022-04-27", "close": 58.37, "volume": 8699233.0}, {"date": "2022-04-28", "close": 59.12, "volume": 8687158.0}, {"date": "2022-04-29", "close": 58.39, "volume": 9122149.0}, {"date": "2022-05-02", "close": 58.17, "volume": 8764142.0}, {"date": "2022-05-03", "close": 58.64, "volume": 7473655.0}, {"date": "2022-05-04", "close": 59.56, "volume": 9087183.0}, {"date": "2022-05-05", "close": 57.61, "volume": 9173103.0}, {"date": "2022-05-06", "close": 56.73, "volume": 9357333.0}, {"date": "2022-05-09", "close": 55.02, "volume": 9338207.0}, {"date": "2022-05-10", "close": 55.58, "volume": 10120320.0}, {"date": "2022-05-11", "close": 55.27, "volume": 13433340.0}, {"date": "2022-05-12", "close": 55.0, "volume": 8841892.0}, {"date": "2022-05-13", "close": 56.6, "volume": 6851089.0}, {"date": "2022-05-16", "close": 56.81, "volume": 4006082.0}, {"date": "2022-05-17", "close": 58.17, "volume": 6994112.0}, {"date": "2022-05-18", "close": 56.46, "volume": 6588224.0}, {"date": "2022-05-19", "close": 57.05, "volume": 7549301.0}, {"date": "2022-05-20", "close": 57.29, "volume": 6733676.0}, {"date": "2022-05-23", "close": 58.51, "volume": 5069072.0}, {"date": "2022-05-24", "close": 58.5, "volume": 4779345.0}, {"date": "2022-05-25", "close": 58.45, "volume": 4050312.0}, {"date": "2022-05-26", "close": 59.24, "volume": 4966727.0}, {"date": "2022-05-27", "close": 59.97, "volume": 4498290.0}, {"date": "2022-05-31", "close": 59.8, "volume": 6354560.0}, {"date": "2022-06-01", "close": 58.81, "volume": 5864372.0}, {"date": "2022-06-02", "close": 60.27, "volume": 4160220.0}, {"date": "2022-06-03", "close": 59.45, "volume": 3740896.0}, {"date": "2022-06-06", "close": 59.74, "volume": 5346973.0}, {"date": "2022-06-07", "close": 59.89, "volume": 3012079.0}, {"date": "2022-06-08", "close": 59.03, "volume": 3131251.0}, {"date": "2022-06-09", "close": 57.56, "volume": 10687340.0}, {"date": "2022-06-10", "close": 56.01, "volume": 5849721.0}, {"date": "2022-06-13", "close": 54.0, "volume": 8454386.0}, {"date": "2022-06-14", "close": 53.32, "volume": 8225906.0}, {"date": "2022-06-15", "close": 54.62, "volume": 6864238.0}, {"date": "2022-06-16", "close": 53.21, "volume": 7611519.0}, {"date": "2022-06-17", "close": 53.22, "volume": 4620777.0}, {"date": "2022-06-21", "close": 53.03, "volume": 6238693.0}, {"date": "2022-06-22", "close": 52.68, "volume": 4542010.0}, {"date": "2022-06-23", "close": 52.36, "volume": 7500328.0}, {"date": "2022-06-24", "close": 54.11, "volume": 7042397.0}, {"date": "2022-06-27", "close": 53.97, "volume": 5802014.0}, {"date": "2022-06-28", "close": 53.44, "volume": 6457751.0}, {"date": "2022-06-29", "close": 53.13, "volume": 6006790.0}, {"date": "2022-06-30", "close": 52.82, "volume": 7365880.0}, {"date": "2022-07-01", "close": 52.86, "volume": 5366142.0}, {"date": "2022-07-05", "close": 51.34, "volume": 9499978.0}, {"date": "2022-07-06", "close": 51.45, "volume": 8369629.0}, {"date": "2022-07-07", "close": 52.25, "volume": 4221683.0}, {"date": "2022-07-08", "close": 52.29, "volume": 2837786.0}, {"date": "2022-07-11", "close": 51.44, "volume": 4006197.0}, {"date": "2022-07-12", "close": 51.41, "volume": 5558615.0}, {"date": "2022-07-13", "close": 51.43, "volume": 5849616.0}, {"date": "2022-07-14", "close": 50.58, "volume": 5077095.0}, {"date": "2022-07-15", "close": 51.55, "volume": 9178658.0}, {"date": "2022-07-18", "close": 51.86, "volume": 7852267.0}, {"date": "2022-07-19", "close": 53.55, "volume": 8370764.0}, {"date": "2022-07-20", "close": 52.92, "volume": 6674021.0}, {"date": "2022-07-21", "close": 53.59, "volume": 5097129.0}, {"date": "2022-07-22", "close": 53.35, "volume": 4687746.0}, {"date": "2022-07-25", "close": 53.86, "volume": 4667109.0}, {"date": "2022-07-26", "close": 52.99, "volume": 4599036.0}, {"date": "2022-07-27", "close": 54.27, "volume": 4680473.0}, {"date": "2022-07-28", "close": 54.57, "volume": 3912555.0}, {"date": "2022-07-29", "close": 55.46, "volume": 4903438.0}, {"date": "2022-08-01", "close": 55.37, "volume": 2844287.0}, {"date": "2022-08-02", "close": 54.47, "volume": 4301254.0}, {"date": "2022-08-03", "close": 55.03, "volume": 6969081.0}, {"date": "2022-08-04", "close": 55.45, "volume": 4352284.0}, {"date": "2022-08-05", "close": 54.89, "volume": 3459782.0}, {"date": "2022-08-08", "close": 55.09, "volume": 3861710.0}, {"date": "2022-08-09", "close": 54.83, "volume": 5213779.0}, {"date": "2022-08-10", "close": 56.1, "volume": 3472344.0}, {"date": "2022-08-11", "close": 56.01, "volume": 2680276.0}, {"date": "2022-08-12", "close": 56.34, "volume": 3095474.0}, {"date": "2022-08-15", "close": 55.77, "volume": 3508367.0}, {"date": "2022-08-16", "close": 55.85, "volume": 3490587.0}, {"date": "2022-08-17", "close": 55.28, "volume": 4117024.0}, {"date": "2022-08-18", "close": 55.01, "volume": 3532256.0}, {"date": "2022-08-19", "close": 54.26, "volume": 3397457.0}, {"date": "2022-08-22", "close": 53.01, "volume": 3558236.0}, {"date": "2022-08-23", "close": 53.05, "volume": 4392339.0}, {"date": "2022-08-24", "close": 53.16, "volume": 2025540.0}, {"date": "2022-08-25", "close": 53.67, "volume": 2431346.0}, {"date": "2022-08-26", "close": 52.07, "volume": 5303426.0}, {"date": "2022-08-29", "close": 52.13, "volume": 3834253.0}, {"date": "2022-08-30", "close": 51.77, "volume": 3464451.0}, {"date": "2022-08-31", "close": 51.32, "volume": 3643006.0}, {"date": "2022-09-01", "close": 50.5, "volume": 4627106.0}, {"date": "2022-09-02", "close": 50.16, "volume": 8363454.0}, {"date": "2022-09-06", "close": 50.42, "volume": 6530630.0}, {"date": "2022-09-07", "close": 51.12, "volume": 5406735.0}, {"date": "2022-09-08", "close": 50.91, "volume": 6971172.0}, {"date": "2022-09-09", "close": 52.41, "volume": 5973272.0}, {"date": "2022-09-12", "close": 53.36, "volume": 4046783.0}, {"date": "2022-09-13", "close": 51.44, "volume": 5067111.0}, {"date": "2022-09-14", "close": 51.5, "volume": 4069685.0}, {"date": "2022-09-15", "close": 51.0, "volume": 3047841.0}, {"date": "2022-09-16", "close": 50.59, "volume": 5267828.0}, {"date": "2022-09-19", "close": 50.48, "volume": 4282370.0}, {"date": "2022-09-20", "close": 49.35, "volume": 4514445.0}, {"date": "2022-09-21", "close": 48.72, "volume": 5044810.0}, {"date": "2022-09-22", "close": 48.44, "volume": 5013463.0}, {"date": "2022-09-23", "close": 46.51, "volume": 7507089.0}, {"date": "2022-09-26", "close": 45.73, "volume": 8207883.0}, {"date": "2022-09-27", "close": 45.51, "volume": 9594134.0}, {"date": "2022-09-28", "close": 46.77, "volume": 9362599.0}, {"date": "2022-09-29", "close": 46.09, "volume": 10473610.0}, {"date": "2022-09-30", "close": 46.15, "volume": 6696535.0}, {"date": "2022-10-03", "close": 47.2, "volume": 7858847.0}, {"date": "2022-10-04", "close": 49.39, "volume": 10406040.0}, {"date": "2022-10-05", "close": 48.62, "volume": 5668704.0}, {"date": "2022-10-06", "close": 47.56, "volume": 6362498.0}, {"date": "2022-10-07", "close": 46.67, "volume": 6571801.0}, {"date": "2022-10-10", "close": 46.47, "volume": 7336089.0}, {"date": "2022-10-11", "close": 45.86, "volume": 7129328.0}, {"date": "2022-10-12", "close": 45.8, "volume": 4772240.0}, {"date": "2022-10-13", "close": 47.09, "volume": 10556210.0}, {"date": "2022-10-14", "close": 46.39, "volume": 7978379.0}, {"date": "2022-10-17", "close": 47.94, "volume": 7962206.0}, {"date": "2022-10-18", "close": 48.52, "volume": 6659214.0}, {"date": "2022-10-19", "close": 47.64, "volume": 6350272.0}, {"date": "2022-10-20", "close": 47.6, "volume": 4667929.0}, {"date": "2022-10-21", "close": 48.45, "volume": 6290016.0}, {"date": "2022-10-24", "close": 48.79, "volume": 5778800.0}, {"date": "2022-10-25", "close": 49.99, "volume": 5459978.0}, {"date": "2022-10-26", "close": 50.53, "volume": 5122215.0}, {"date": "2022-10-27", "close": 50.1, "volume": 4686049.0}, {"date": "2022-10-28", "close": 50.65, "volume": 3631188.0}, {"date": "2022-10-31", "close": 50.04, "volume": 7929749.0}, {"date": "2022-11-01", "close": 50.42, "volume": 5162500.0}, {"date": "2022-11-02", "close": 49.51, "volume": 5927144.0}, {"date": "2022-11-03", "close": 48.99, "volume": 4129915.0}, {"date": "2022-11-04", "close": 51.24, "volume": 6688026.0}, {"date": "2022-11-07", "close": 51.51, "volume": 3818415.0}, {"date": "2022-11-08", "close": 52.09, "volume": 4333002.0}, {"date": "2022-11-09", "close": 51.4, "volume": 5430323.0}, {"date": "2022-11-10", "close": 54.4, "volume": 8524271.0}, {"date": "2022-11-11", "close": 55.48, "volume": 6691834.0}, {"date": "2022-11-14", "close": 54.84, "volume": 4074402.0}, {"date": "2022-11-15", "close": 55.07, "volume": 6439499.0}, {"date": "2022-11-16", "close": 54.97, "volume": 4384376.0}, {"date": "2022-11-17", "close": 54.9, "volume": 3530019.0}, {"date": "2022-11-18", "close": 55.13, "volume": 3698319.0}, {"date": "2022-11-21", "close": 54.73, "volume": 3867938.0}, {"date": "2022-11-22", "close": 55.47, "volume": 4079747.0}, {"date": "2022-11-23", "close": 56.1, "volume": 4139556.0}, {"date": "2022-11-25", "close": 56.48, "volume": 1452517.0}, {"date": "2022-11-28", "close": 55.57, "volume": 5008846.0}, {"date": "2022-11-29", "close": 55.7, "volume": 2966976.0}, {"date": "2022-11-30", "close": 56.79, "volume": 6660764.0}, {"date": "2022-12-01", "close": 57.44, "volume": 5608162.0}, {"date": "2022-12-02", "close": 57.56, "volume": 3521801.0}, {"date": "2022-12-05", "close": 56.89, "volume": 4521569.0}, {"date": "2022-12-06", "close": 56.52, "volume": 4300374.0}, {"date": "2022-12-07", "close": 56.47, "volume": 5611483.0}, {"date": "2022-12-08", "close": 56.69, "volume": 4005965.0}, {"date": "2022-12-09", "close": 56.69, "volume": 3933049.0}, {"date": "2022-12-12", "close": 56.93, "volume": 2795668.0}, {"date": "2022-12-13", "close": 57.76, "volume": 5808129.0}, {"date": "2022-12-14", "close": 57.82, "volume": 5394679.0}, {"date": "2022-12-15", "close": 56.25, "volume": 6588680.0}, {"date": "2022-12-16", "close": 55.54, "volume": 3715272.0}, {"date": "2022-12-19", "close": 55.07, "volume": 3596370.0}, {"date": "2022-12-20", "close": 55.17, "volume": 4528633.0}, {"date": "2022-12-21", "close": 55.94, "volume": 4236217.0}, {"date": "2022-12-22", "close": 55.45, "volume": 3455562.0}, {"date": "2022-12-23", "close": 55.63, "volume": 2513705.0}, {"date": "2022-12-27", "close": 55.74, "volume": 2137897.0}, {"date": "2022-12-28", "close": 55.23, "volume": 2479432.0}, {"date": "2022-12-29", "close": 56.12, "volume": 2292824.0}, {"date": "2022-12-30", "close": 55.44, "volume": 6077343.0}, {"date": "2023-01-03", "close": 56.14, "volume": 3983765.0}, {"date": "2023-01-04", "close": 57.21, "volume": 8232748.0}, {"date": "2023-01-05", "close": 56.69, "volume": 3593979.0}, {"date": "2023-01-06", "close": 58.2, "volume": 3648920.0}, {"date": "2023-01-09", "close": 58.57, "volume": 3561543.0}, {"date": "2023-01-10", "close": 58.85, "volume": 2637421.0}, {"date": "2023-01-11", "close": 59.27, "volume": 8081280.0}, {"date": "2023-01-12", "close": 60.0, "volume": 4687732.0}, {"date": "2023-01-13", "close": 60.28, "volume": 3869730.0}, {"date": "2023-01-17", "close": 60.43, "volume": 4312847.0}, {"date": "2023-01-18", "close": 60.25, "volume": 6151527.0}, {"date": "2023-01-19", "close": 59.95, "volume": 8024295.0}, {"date": "2023-01-20", "close": 60.46, "volume": 3036751.0}, {"date": "2023-01-23", "close": 60.74, "volume": 3269977.0}, {"date": "2023-01-24", "close": 60.57, "volume": 1897974.0}, {"date": "2023-01-25", "close": 60.81, "volume": 3348035.0}, {"date": "2023-01-26", "close": 60.88, "volume": 2850170.0}, {"date": "2023-01-27", "close": 60.68, "volume": 2646211.0}, {"date": "2023-01-30", "close": 60.31, "volume": 2213591.0}, {"date": "2023-01-31", "close": 60.74, "volume": 3232771.0}, {"date": "2023-02-01", "close": 61.44, "volume": 5138356.0}, {"date": "2023-02-02", "close": 61.55, "volume": 3542587.0}, {"date": "2023-02-03", "close": 60.94, "volume": 4199298.0}, {"date": "2023-02-06", "close": 60.28, "volume": 2539695.0}, {"date": "2023-02-07", "close": 60.72, "volume": 3722432.0}, {"date": "2023-02-08", "close": 60.47, "volume": 2118544.0}, {"date": "2023-02-09", "close": 60.57, "volume": 2205450.0}, {"date": "2023-02-10", "close": 60.08, "volume": 2413445.0}, {"date": "2023-02-13", "close": 60.93, "volume": 3644876.0}, {"date": "2023-02-14", "close": 61.22, "volume": 4800722.0}, {"date": "2023-02-15", "close": 61.16, "volume": 3443711.0}, {"date": "2023-02-16", "close": 60.81, "volume": 3931850.0}, {"date": "2023-02-17", "close": 61.15, "volume": 2476213.0}, {"date": "2023-02-21", "close": 60.45, "volume": 3003337.0}, {"date": "2023-02-22", "close": 60.08, "volume": 4498569.0}, {"date": "2023-02-23", "close": 60.46, "volume": 2544866.0}, {"date": "2023-02-24", "close": 59.42, "volume": 2826913.0}, {"date": "2023-02-27", "close": 60.3, "volume": 2455553.0}, {"date": "2023-02-28", "close": 59.7, "volume": 2688588.0}, {"date": "2023-03-01", "close": 60.08, "volume": 2681591.0}, {"date": "2023-03-02", "close": 60.12, "volume": 4208213.0}, {"date": "2023-03-03", "close": 60.89, "volume": 2315101.0}, {"date": "2023-03-06", "close": 60.78, "volume": 1451119.0}, {"date": "2023-03-07", "close": 59.51, "volume": 2342859.0}, {"date": "2023-03-08", "close": 59.71, "volume": 2280127.0}, {"date": "2023-03-09", "close": 59.14, "volume": 3468991.0}, {"date": "2023-03-10", "close": 58.67, "volume": 5576841.0}, {"date": "2023-03-13", "close": 58.25, "volume": 8221588.0}, {"date": "2023-03-14", "close": 59.33, "volume": 4222773.0}, {"date": "2023-03-15", "close": 57.09, "volume": 10038920.0}, {"date": "2023-03-16", "close": 57.95, "volume": 6632993.0}, {"date": "2023-03-17", "close": 57.08, "volume": 4816151.0}, {"date": "2023-03-20", "close": 57.98, "volume": 4287309.0}, {"date": "2023-03-21", "close": 59.09, "volume": 3160109.0}, {"date": "2023-03-22", "close": 58.75, "volume": 4765956.0}, {"date": "2023-03-23", "close": 58.76, "volume": 3919695.0}, {"date": "2023-03-24", "close": 58.3, "volume": 4399761.0}, {"date": "2023-03-27", "close": 58.98, "volume": 3901206.0}, {"date": "2023-03-28", "close": 58.93, "volume": 1922498.0}, {"date": "2023-03-29", "close": 59.88, "volume": 2760113.0}, {"date": "2023-03-30", "close": 60.79, "volume": 3050341.0}, {"date": "2023-03-31", "close": 60.95, "volume": 4449124.0}, {"date": "2023-04-03", "close": 61.38, "volume": 3608364.0}, {"date": "2023-04-04", "close": 61.39, "volume": 2655324.0}, {"date": "2023-04-05", "close": 61.05, "volume": 2753578.0}, {"date": "2023-04-06", "close": 61.57, "volume": 2879576.0}, {"date": "2023-04-10", "close": 61.57, "volume": 2287256.0}, {"date": "2023-04-11", "close": 61.81, "volume": 2167497.0}, {"date": "2023-04-12", "close": 62.3, "volume": 5508384.0}, {"date": "2023-04-13", "close": 63.14, "volume": 5748432.0}, {"date": "2023-04-14", "close": 63.04, "volume": 1856441.0}, {"date": "2023-04-17", "close": 62.74, "volume": 1947772.0}, {"date": "2023-04-18", "close": 63.17, "volume": 1925490.0}, {"date": "2023-04-19", "close": 63.03, "volume": 1481856.0}, {"date": "2023-04-20", "close": 62.94, "volume": 1909531.0}, {"date": "2023-04-21", "close": 63.41, "volume": 2252937.0}, {"date": "2023-04-24", "close": 63.67, "volume": 1811772.0}, {"date": "2023-04-25", "close": 62.6, "volume": 2380479.0}, {"date": "2023-04-26", "close": 62.65, "volume": 2195031.0}, {"date": "2023-04-27", "close": 63.38, "volume": 2309944.0}, {"date": "2023-04-28", "close": 63.47, "volume": 2623454.0}, {"date": "2023-05-01", "close": 63.48, "volume": 3491205.0}, {"date": "2023-05-02", "close": 62.74, "volume": 2881849.0}, {"date": "2023-05-03", "close": 62.94, "volume": 3123029.0}, {"date": "2023-05-04", "close": 62.62, "volume": 3026000.0}, {"date": "2023-05-05", "close": 63.56, "volume": 2362095.0}, {"date": "2023-05-08", "close": 63.57, "volume": 2339719.0}, {"date": "2023-05-09", "close": 63.07, "volume": 2322871.0}, {"date": "2023-05-10", "close": 62.99, "volume": 2511020.0}, {"date": "2023-05-11", "close": 62.72, "volume": 2096200.0}, {"date": "2023-05-12", "close": 62.55, "volume": 1506426.0}, {"date": "2023-05-15", "close": 63.02, "volume": 1541964.0}, {"date": "2023-05-16", "close": 62.36, "volume": 2627437.0}, {"date": "2023-05-17", "close": 62.63, "volume": 2689931.0}, {"date": "2023-05-18", "close": 62.51, "volume": 3888870.0}, {"date": "2023-05-19", "close": 62.97, "volume": 2558356.0}, {"date": "2023-05-22", "close": 62.89, "volume": 2756650.0}, {"date": "2023-05-23", "close": 61.97, "volume": 2312029.0}, {"date": "2023-05-24", "close": 61.0, "volume": 3006965.0}, {"date": "2023-05-25", "close": 60.84, "volume": 3532828.0}, {"date": "2023-05-26", "close": 61.51, "volume": 2497460.0}, {"date": "2023-05-30", "close": 60.87, "volume": 2703689.0}, {"date": "2023-05-31", "close": 60.22, "volume": 4163986.0}, {"date": "2023-06-01", "close": 60.93, "volume": 3501769.0}, {"date": "2023-06-02", "close": 61.65, "volume": 3055008.0}, {"date": "2023-06-05", "close": 61.21, "volume": 2411167.0}, {"date": "2023-06-06", "close": 61.44, "volume": 6622925.0}, {"date": "2023-06-07", "close": 61.17, "volume": 3086169.0}, {"date": "2023-06-08", "close": 61.88, "volume": 2187390.0}, {"date": "2023-06-09", "close": 61.51, "volume": 2669762.0}, {"date": "2023-06-12", "close": 61.78, "volume": 1465929.0}, {"date": "2023-06-13", "close": 62.26, "volume": 1930347.0}, {"date": "2023-06-14", "close": 62.48, "volume": 2090910.0}, {"date": "2023-06-15", "close": 63.33, "volume": 2812689.0}, {"date": "2023-06-16", "close": 63.28, "volume": 2416029.0}, {"date": "2023-06-20", "close": 61.3, "volume": 2441656.0}, {"date": "2023-06-21", "close": 61.18, "volume": 3676904.0}, {"date": "2023-06-22", "close": 60.94, "volume": 2774549.0}, {"date": "2023-06-23", "close": 60.2, "volume": 2807940.0}, {"date": "2023-06-26", "close": 60.28, "volume": 2645728.0}, {"date": "2023-06-27", "close": 60.89, "volume": 2237028.0}, {"date": "2023-06-28", "close": 60.84, "volume": 2991260.0}, {"date": "2023-06-29", "close": 60.75, "volume": 3350769.0}, {"date": "2023-06-30", "close": 61.7, "volume": 2330535.0}, {"date": "2023-07-03", "close": 61.52, "volume": 1237357.0}, {"date": "2023-07-05", "close": 60.72, "volume": 3126771.0}, {"date": "2023-07-06", "close": 59.64, "volume": 2296961.0}, {"date": "2023-07-07", "close": 60.03, "volume": 3196788.0}, {"date": "2023-07-10", "close": 60.39, "volume": 2826078.0}, {"date": "2023-07-11", "close": 61.04, "volume": 1961038.0}, {"date": "2023-07-12", "close": 62.49, "volume": 3028706.0}, {"date": "2023-07-13", "close": 63.47, "volume": 3478562.0}, {"date": "2023-07-14", "close": 63.17, "volume": 2119613.0}, {"date": "2023-07-17", "close": 63.08, "volume": 1667101.0}, {"date": "2023-07-18", "close": 63.45, "volume": 2761879.0}, {"date": "2023-07-19", "close": 63.44, "volume": 2722950.0}, {"date": "2023-07-20", "close": 63.2, "volume": 3027687.0}, {"date": "2023-07-21", "close": 63.42, "volume": 2461647.0}, {"date": "2023-07-24", "close": 63.1, "volume": 1749569.0}, {"date": "2023-07-25", "close": 63.22, "volume": 2726503.0}, {"date": "2023-07-26", "close": 63.34, "volume": 4010491.0}, {"date": "2023-07-27", "close": 62.97, "volume": 3924657.0}, {"date": "2023-07-28", "close": 63.51, "volume": 2402190.0}, {"date": "2023-07-31", "close": 63.49, "volume": 2661701.0}, {"date": "2023-08-01", "close": 62.79, "volume": 3782625.0}, {"date": "2023-08-02", "close": 61.65, "volume": 8274376.0}, {"date": "2023-08-03", "close": 61.48, "volume": 2816433.0}, {"date": "2023-08-04", "close": 61.59, "volume": 2104039.0}, {"date": "2023-08-07", "close": 62.18, "volume": 1795545.0}, {"date": "2023-08-08", "close": 61.85, "volume": 2664875.0}, {"date": "2023-08-09", "close": 61.99, "volume": 5597310.0}, {"date": "2023-08-10", "close": 62.23, "volume": 2602985.0}, {"date": "2023-08-11", "close": 61.7, "volume": 2318471.0}, {"date": "2023-08-14", "close": 61.58, "volume": 2208560.0}, {"date": "2023-08-15", "close": 60.79, "volume": 2247365.0}, {"date": "2023-08-16", "close": 60.42, "volume": 3306566.0}, {"date": "2023-08-17", "close": 59.9, "volume": 2575966.0}, {"date": "2023-08-18", "close": 59.8, "volume": 2393198.0}, {"date": "2023-08-21", "close": 60.14, "volume": 2296116.0}, {"date": "2023-08-22", "close": 59.92, "volume": 1891855.0}, {"date": "2023-08-23", "close": 60.42, "volume": 2421275.0}, {"date": "2023-08-24", "close": 59.58, "volume": 2490543.0}, {"date": "2023-08-25", "close": 60.01, "volume": 1626602.0}, {"date": "2023-08-28", "close": 60.64, "volume": 2126231.0}, {"date": "2023-08-29", "close": 61.5, "volume": 2768867.0}, {"date": "2023-08-30", "close": 61.47, "volume": 1908991.0}, {"date": "2023-08-31", "close": 60.92, "volume": 2072574.0}, {"date": "2023-09-01", "close": 60.71, "volume": 1502930.0}, {"date": "2023-09-05", "close": 59.98, "volume": 2124984.0}, {"date": "2023-09-06", "close": 59.76, "volume": 1965895.0}, {"date": "2023-09-07", "close": 59.5, "volume": 2114415.0}, {"date": "2023-09-08", "close": 59.59, "volume": 3137521.0}, {"date": "2023-09-11", "close": 60.21, "volume": 1566426.0}, {"date": "2023-09-12", "close": 59.82, "volume": 3905366.0}, {"date": "2023-09-13", "close": 59.57, "volume": 2876235.0}, {"date": "2023-09-14", "close": 60.28, "volume": 3107487.0}, {"date": "2023-09-15", "close": 60.19, "volume": 2244584.0}, {"date": "2023-09-18", "close": 59.51, "volume": 2009981.0}, {"date": "2023-09-19", "close": 59.55, "volume": 2280700.0}, {"date": "2023-09-20", "close": 59.66, "volume": 3173072.0}, {"date": "2023-09-21", "close": 58.8, "volume": 5789625.0}, {"date": "2023-09-22", "close": 58.67, "volume": 2275832.0}, {"date": "2023-09-25", "close": 58.27, "volume": 1775055.0}, {"date": "2023-09-26", "close": 57.54, "volume": 3416742.0}, {"date": "2023-09-27", "close": 57.29, "volume": 3013793.0}, {"date": "2023-09-28", "close": 57.85, "volume": 6645690.0}, {"date": "2023-09-29", "close": 57.93, "volume": 3312902.0}, {"date": "2023-10-02", "close": 56.94, "volume": 4572184.0}, {"date": "2023-10-03", "close": 56.33, "volume": 3156825.0}, {"date": "2023-10-04", "close": 56.61, "volume": 4247119.0}, {"date": "2023-10-05", "close": 56.94, "volume": 4214372.0}, {"date": "2023-10-06", "close": 57.68, "volume": 3177722.0}, {"date": "2023-10-09", "close": 57.5, "volume": 1412716.0}, {"date": "2023-10-10", "close": 58.4, "volume": 5066830.0}, {"date": "2023-10-11", "close": 58.79, "volume": 2156317.0}, {"date": "2023-10-12", "close": 58.12, "volume": 2076564.0}, {"date": "2023-10-13", "close": 57.59, "volume": 2640768.0}, {"date": "2023-10-16", "close": 58.12, "volume": 2254145.0}, {"date": "2023-10-17", "close": 58.06, "volume": 2196814.0}, {"date": "2023-10-18", "close": 56.99, "volume": 2463831.0}, {"date": "2023-10-19", "close": 56.52, "volume": 3746311.0}, {"date": "2023-10-20", "close": 55.98, "volume": 3147030.0}, {"date": "2023-10-23", "close": 56.1, "volume": 1988245.0}, {"date": "2023-10-24", "close": 56.31, "volume": 2761122.0}, {"date": "2023-10-25", "close": 55.81, "volume": 2914868.0}, {"date": "2023-10-26", "close": 55.57, "volume": 2760060.0}, {"date": "2023-10-27", "close": 55.18, "volume": 3170869.0}, {"date": "2023-10-30", "close": 56.04, "volume": 4633118.0}, {"date": "2023-10-31", "close": 56.14, "volume": 4617940.0}, {"date": "2023-11-01", "close": 56.52, "volume": 2770555.0}, {"date": "2023-11-02", "close": 57.76, "volume": 2951547.0}, {"date": "2023-11-03", "close": 58.24, "volume": 2118963.0}, {"date": "2023-11-06", "close": 58.05, "volume": 1513900.0}, {"date": "2023-11-07", "close": 57.79, "volume": 1462555.0}, {"date": "2023-11-08", "close": 58.07, "volume": 3490389.0}, {"date": "2023-11-09", "close": 58.06, "volume": 4082209.0}, {"date": "2023-11-10", "close": 58.33, "volume": 3989428.0}, {"date": "2023-11-13", "close": 58.48, "volume": 1316281.0}, {"date": "2023-11-14", "close": 60.21, "volume": 2714664.0}, {"date": "2023-11-15", "close": 60.2, "volume": 1331047.0}, {"date": "2023-11-16", "close": 60.07, "volume": 1708613.0}, {"date": "2023-11-17", "close": 60.9, "volume": 1406987.0}, {"date": "2023-11-20", "close": 61.18, "volume": 1746336.0}, {"date": "2023-11-21", "close": 60.92, "volume": 1817084.0}, {"date": "2023-11-22", "close": 61.02, "volume": 1832576.0}, {"date": "2023-11-24", "close": 61.67, "volume": 1090450.0}, {"date": "2023-11-27", "close": 61.48, "volume": 2536513.0}, {"date": "2023-11-28", "close": 61.48, "volume": 2072615.0}, {"date": "2023-11-29", "close": 61.76, "volume": 1385795.0}, {"date": "2023-11-30", "close": 61.62, "volume": 2138015.0}, {"date": "2023-12-01", "close": 62.21, "volume": 2801742.0}, {"date": "2023-12-04", "close": 61.87, "volume": 1947826.0}, {"date": "2023-12-05", "close": 61.81, "volume": 2217711.0}, {"date": "2023-12-06", "close": 61.82, "volume": 2993227.0}, {"date": "2023-12-07", "close": 62.04, "volume": 2710860.0}, {"date": "2023-12-08", "close": 62.38, "volume": 1396613.0}, {"date": "2023-12-11", "close": 62.47, "volume": 1122582.0}, {"date": "2023-12-12", "close": 62.58, "volume": 1990110.0}, {"date": "2023-12-13", "close": 63.46, "volume": 2866158.0}, {"date": "2023-12-14", "close": 64.19, "volume": 6150595.0}, {"date": "2023-12-15", "close": 63.48, "volume": 2833647.0}, {"date": "2023-12-18", "close": 63.21, "volume": 2393364.0}, {"date": "2023-12-19", "close": 63.87, "volume": 2910977.0}, {"date": "2023-12-20", "close": 63.12, "volume": 3493803.0}, {"date": "2023-12-21", "close": 64.06, "volume": 1573892.0}, {"date": "2023-12-22", "close": 64.1, "volume": 1578514.0}, {"date": "2023-12-26", "close": 64.5, "volume": 1281782.0}, {"date": "2023-12-27", "close": 64.86, "volume": 2176761.0}, {"date": "2023-12-28", "close": 64.42, "volume": 1673080.0}, {"date": "2023-12-29", "close": 64.48, "volume": 1839406.0}, {"date": "2024-01-02", "close": 63.67, "volume": 2169313.0}, {"date": "2024-01-03", "close": 63.13, "volume": 2674744.0}, {"date": "2024-01-04", "close": 63.49, "volume": 4094165.0}, {"date": "2024-01-05", "close": 63.37, "volume": 2306641.0}, {"date": "2024-01-08", "close": 64.09, "volume": 1941918.0}, {"date": "2024-01-09", "close": 63.45, "volume": 2049575.0}, {"date": "2024-01-10", "close": 63.72, "volume": 2734576.0}, {"date": "2024-01-11", "close": 63.44, "volume": 2367711.0}, {"date": "2024-01-12", "close": 63.62, "volume": 2008161.0}, {"date": "2024-01-16", "close": 62.41, "volume": 2734284.0}, {"date": "2024-01-17", "close": 61.92, "volume": 1931280.0}, {"date": "2024-01-18", "close": 62.47, "volume": 2662920.0}, {"date": "2024-01-19", "close": 62.49, "volume": 2446337.0}, {"date": "2024-01-22", "close": 62.6, "volume": 1619588.0}, {"date": "2024-01-23", "close": 62.45, "volume": 1838643.0}, {"date": "2024-01-24", "close": 63.07, "volume": 3173277.0}, {"date": "2024-01-25", "close": 63.36, "volume": 2864108.0}, {"date": "2024-01-26", "close": 63.93, "volume": 2943315.0}, {"date": "2024-01-29", "close": 64.14, "volume": 1773185.0}, {"date": "2024-01-30", "close": 64.17, "volume": 2304604.0}, {"date": "2024-01-31", "close": 63.69, "volume": 3286031.0}, {"date": "2024-02-01", "close": 64.32, "volume": 3021020.0}, {"date": "2024-02-02", "close": 63.7, "volume": 2062814.0}, {"date": "2024-02-05", "close": 63.33, "volume": 1767411.0}, {"date": "2024-02-06", "close": 63.84, "volume": 1626110.0}, {"date": "2024-02-07", "close": 63.63, "volume": 4268818.0}, {"date": "2024-02-08", "close": 63.63, "volume": 1480829.0}, {"date": "2024-02-09", "close": 63.85, "volume": 1181083.0}, {"date": "2024-02-12", "close": 63.9, "volume": 1259783.0}, {"date": "2024-02-13", "close": 62.66, "volume": 5137239.0}, {"date": "2024-02-14", "close": 63.54, "volume": 2582866.0}, {"date": "2024-02-15", "close": 64.24, "volume": 2970076.0}, {"date": "2024-02-16", "close": 64.34, "volume": 3265230.0}, {"date": "2024-02-20", "close": 64.67, "volume": 2903048.0}, {"date": "2024-02-21", "close": 64.75, "volume": 3111879.0}, {"date": "2024-02-22", "close": 65.4, "volume": 2086501.0}, {"date": "2024-02-23", "close": 65.48, "volume": 1449810.0}, {"date": "2024-02-26", "close": 65.41, "volume": 3237246.0}, {"date": "2024-02-27", "close": 65.52, "volume": 1203449.0}, {"date": "2024-02-28", "close": 65.19, "volume": 989349.0}, {"date": "2024-02-29", "close": 65.22, "volume": 1323937.0}, {"date": "2024-03-01", "close": 65.77, "volume": 4449486.0}, {"date": "2024-03-04", "close": 65.68, "volume": 2826968.0}, {"date": "2024-03-05", "close": 65.41, "volume": 1608601.0}, {"date": "2024-03-06", "close": 66.11, "volume": 3056673.0}, {"date": "2024-03-07", "close": 67.14, "volume": 2277691.0}, {"date": "2024-03-08", "close": 66.84, "volume": 2969302.0}, {"date": "2024-03-11", "close": 66.85, "volume": 1747033.0}, {"date": "2024-03-12", "close": 67.5, "volume": 1309911.0}, {"date": "2024-03-13", "close": 67.62, "volume": 1450383.0}, {"date": "2024-03-14", "close": 67.12, "volume": 1541642.0}, {"date": "2024-03-15", "close": 66.69, "volume": 2153690.0}, {"date": "2024-03-18", "close": 66.3, "volume": 1092861.0}, {"date": "2024-03-19", "close": 66.41, "volume": 1196420.0}, {"date": "2024-03-20", "close": 67.21, "volume": 2782386.0}, {"date": "2024-03-21", "close": 67.04, "volume": 1990854.0}, {"date": "2024-03-22", "close": 66.88, "volume": 1498496.0}, {"date": "2024-03-25", "close": 66.95, "volume": 3841710.0}, {"date": "2024-03-26", "close": 67.05, "volume": 2025161.0}, {"date": "2024-03-27", "close": 67.46, "volume": 1779075.0}, {"date": "2024-03-28", "close": 67.34, "volume": 1983282.0}, {"date": "2024-04-01", "close": 67.22, "volume": 2355731.0}, {"date": "2024-04-02", "close": 66.64, "volume": 1546006.0}, {"date": "2024-04-03", "close": 67.11, "volume": 1919033.0}, {"date": "2024-04-04", "close": 66.59, "volume": 2683442.0}, {"date": "2024-04-05", "close": 66.76, "volume": 1470284.0}, {"date": "2024-04-08", "close": 67.1, "volume": 2126237.0}, {"date": "2024-04-09", "close": 66.96, "volume": 2047962.0}, {"date": "2024-04-10", "close": 66.17, "volume": 3139189.0}, {"date": "2024-04-11", "close": 66.21, "volume": 1238347.0}, {"date": "2024-04-12", "close": 65.07, "volume": 2225562.0}, {"date": "2024-04-15", "close": 64.97, "volume": 5536554.0}, {"date": "2024-04-16", "close": 64.45, "volume": 2334534.0}, {"date": "2024-04-17", "close": 64.67, "volume": 2214964.0}, {"date": "2024-04-18", "close": 64.52, "volume": 1973236.0}, {"date": "2024-04-19", "close": 64.68, "volume": 2596914.0}, {"date": "2024-04-22", "close": 65.4, "volume": 1762786.0}, {"date": "2024-04-23", "close": 66.32, "volume": 1383148.0}, {"date": "2024-04-24", "close": 66.01, "volume": 1704205.0}, {"date": "2024-04-25", "close": 65.89, "volume": 2532408.0}, {"date": "2024-04-26", "close": 66.39, "volume": 1136324.0}, {"date": "2024-04-29", "close": 66.6, "volume": 1140339.0}, {"date": "2024-04-30", "close": 65.62, "volume": 3050162.0}, {"date": "2024-05-01", "close": 65.54, "volume": 3396026.0}, {"date": "2024-05-02", "close": 66.19, "volume": 3180522.0}, {"date": "2024-05-03", "close": 66.79, "volume": 1873887.0}, {"date": "2024-05-06", "close": 67.33, "volume": 3893205.0}, {"date": "2024-05-07", "close": 67.77, "volume": 3265735.0}, {"date": "2024-05-08", "close": 68.02, "volume": 1642898.0}, {"date": "2024-05-09", "close": 68.62, "volume": 3162224.0}, {"date": "2024-05-10", "close": 68.93, "volume": 5624015.0}, {"date": "2024-05-13", "close": 68.97, "volume": 2329291.0}, {"date": "2024-05-14", "close": 69.55, "volume": 1603139.0}, {"date": "2024-05-15", "close": 70.31, "volume": 2675897.0}, {"date": "2024-05-16", "close": 69.9, "volume": 1605318.0}, {"date": "2024-05-17", "close": 70.09, "volume": 1084135.0}, {"date": "2024-05-20", "close": 70.06, "volume": 832353.0}, {"date": "2024-05-21", "close": 70.05, "volume": 997649.0}, {"date": "2024-05-22", "close": 69.5, "volume": 2213437.0}, {"date": "2024-05-23", "close": 69.18, "volume": 1821501.0}, {"date": "2024-05-24", "close": 69.72, "volume": 2074089.0}, {"date": "2024-05-28", "close": 69.59, "volume": 3206595.0}, {"date": "2024-05-29", "close": 68.56, "volume": 3611578.0}, {"date": "2024-05-30", "close": 69.21, "volume": 1487577.0}, {"date": "2024-05-31", "close": 69.85, "volume": 2437033.0}, {"date": "2024-06-03", "close": 69.94, "volume": 2963503.0}, {"date": "2024-06-04", "close": 69.72, "volume": 1809019.0}, {"date": "2024-06-05", "close": 70.39, "volume": 2183535.0}, {"date": "2024-06-06", "close": 70.67, "volume": 5255423.0}, {"date": "2024-06-07", "close": 69.75, "volume": 1543088.0}, {"date": "2024-06-10", "close": 69.54, "volume": 1329143.0}, {"date": "2024-06-11", "close": 68.7, "volume": 2714308.0}, {"date": "2024-06-12", "close": 69.78, "volume": 1732767.0}, {"date": "2024-06-13", "close": 68.71, "volume": 1607718.0}, {"date": "2024-06-14", "close": 67.59, "volume": 2873885.0}, {"date": "2024-06-17", "close": 68.13, "volume": 2140545.0}, {"date": "2024-06-18", "close": 68.47, "volume": 1821290.0}, {"date": "2024-06-20", "close": 68.64, "volume": 1454998.0}, {"date": "2024-06-21", "close": 67.06, "volume": 1719080.0}, {"date": "2024-06-24", "close": 67.66, "volume": 1523702.0}, {"date": "2024-06-25", "close": 67.53, "volume": 1402725.0}, {"date": "2024-06-26", "close": 66.93, "volume": 2422119.0}, {"date": "2024-06-27", "close": 66.86, "volume": 1011167.0}, {"date": "2024-06-28", "close": 66.77, "volume": 1606015.0}, {"date": "2024-07-01", "close": 67.17, "volume": 3580036.0}, {"date": "2024-07-02", "close": 66.99, "volume": 1367415.0}, {"date": "2024-07-03", "close": 67.83, "volume": 1701471.0}, {"date": "2024-07-05", "close": 68.39, "volume": 1281599.0}, {"date": "2024-07-08", "close": 68.05, "volume": 694986.0}, {"date": "2024-07-09", "close": 67.51, "volume": 1512737.0}, {"date": "2024-07-10", "close": 68.35, "volume": 2690910.0}, {"date": "2024-07-11", "close": 68.68, "volume": 2355081.0}, {"date": "2024-07-12", "close": 69.5, "volume": 3223588.0}, {"date": "2024-07-15", "close": 68.75, "volume": 1357090.0}, {"date": "2024-07-16", "close": 69.01, "volume": 2371126.0}, {"date": "2024-07-17", "close": 68.64, "volume": 2711290.0}, {"date": "2024-07-18", "close": 68.08, "volume": 1648792.0}, {"date": "2024-07-19", "close": 67.67, "volume": 1248546.0}, {"date": "2024-07-22", "close": 68.62, "volume": 1384806.0}, {"date": "2024-07-23", "close": 68.03, "volume": 1344531.0}, {"date": "2024-07-24", "close": 67.4, "volume": 2573380.0}, {"date": "2024-07-25", "close": 67.17, "volume": 4915301.0}, {"date": "2024-07-26", "close": 68.12, "volume": 1455454.0}, {"date": "2024-07-29", "close": 67.61, "volume": 1017426.0}, {"date": "2024-07-30", "close": 67.86, "volume": 2745884.0}, {"date": "2024-07-31", "close": 68.46, "volume": 1393964.0}, {"date": "2024-08-01", "close": 67.04, "volume": 4595948.0}, {"date": "2024-08-02", "close": 66.53, "volume": 3019077.0}, {"date": "2024-08-05", "close": 65.06, "volume": 3833749.0}, {"date": "2024-08-06", "close": 65.23, "volume": 1627252.0}, {"date": "2024-08-07", "close": 65.33, "volume": 2200295.0}, {"date": "2024-08-08", "close": 66.24, "volume": 6633715.0}, {"date": "2024-08-09", "close": 66.66, "volume": 1870592.0}, {"date": "2024-08-12", "close": 66.5, "volume": 1018802.0}, {"date": "2024-08-13", "close": 67.39, "volume": 957490.0}, {"date": "2024-08-14", "close": 67.76, "volume": 1082906.0}, {"date": "2024-08-15", "close": 68.45, "volume": 2013028.0}, {"date": "2024-08-16", "close": 68.82, "volume": 1738370.0}, {"date": "2024-08-19", "close": 69.59, "volume": 1350545.0}, {"date": "2024-08-20", "close": 69.4, "volume": 965929.0}, {"date": "2024-08-21", "close": 69.99, "volume": 1456546.0}, {"date": "2024-08-22", "close": 69.58, "volume": 989504.0}, {"date": "2024-08-23", "close": 70.77, "volume": 1330980.0}, {"date": "2024-08-26", "close": 70.55, "volume": 613586.0}, {"date": "2024-08-27", "close": 70.85, "volume": 751970.0}, {"date": "2024-08-28", "close": 70.55, "volume": 1296417.0}, {"date": "2024-08-29", "close": 70.77, "volume": 1415419.0}, {"date": "2024-08-30", "close": 70.93, "volume": 1452754.0}, {"date": "2024-09-03", "close": 69.6, "volume": 2242632.0}, {"date": "2024-09-04", "close": 69.42, "volume": 1426806.0}, {"date": "2024-09-05", "close": 69.26, "volume": 1972003.0}, {"date": "2024-09-06", "close": 68.35, "volume": 2036637.0}, {"date": "2024-09-09", "close": 68.8, "volume": 720418.0}, {"date": "2024-09-10", "close": 68.47, "volume": 1180942.0}, {"date": "2024-09-11", "close": 68.84, "volume": 2264286.0}, {"date": "2024-09-12", "close": 69.32, "volume": 1746424.0}, {"date": "2024-09-13", "close": 69.75, "volume": 708970.0}, {"date": "2024-09-16", "close": 70.26, "volume": 817226.0}, {"date": "2024-09-17", "close": 70.0, "volume": 1002482.0}, {"date": "2024-09-18", "close": 69.83, "volume": 1715117.0}, {"date": "2024-09-19", "close": 71.04, "volume": 1332161.0}, {"date": "2024-09-20", "close": 69.81, "volume": 1479149.0}, {"date": "2024-09-23", "close": 70.03, "volume": 916012.0}, {"date": "2024-09-24", "close": 70.7, "volume": 1255961.0}, {"date": "2024-09-25", "close": 70.29, "volume": 1439629.0}, {"date": "2024-09-26", "close": 71.72, "volume": 1118775.0}, {"date": "2024-09-27", "close": 71.68, "volume": 1846290.0}, {"date": "2024-09-30", "close": 71.1, "volume": 1319832.0}, {"date": "2024-10-01", "close": 70.31, "volume": 2268550.0}, {"date": "2024-10-02", "close": 70.09, "volume": 1704230.0}, {"date": "2024-10-03", "close": 69.29, "volume": 1523666.0}, {"date": "2024-10-04", "close": 69.67, "volume": 763283.0}, {"date": "2024-10-07", "close": 69.26, "volume": 914384.0}, {"date": "2024-10-08", "close": 69.19, "volume": 838157.0}, {"date": "2024-10-09", "close": 69.44, "volume": 1046296.0}, {"date": "2024-10-10", "close": 69.24, "volume": 864376.0}, {"date": "2024-10-11", "close": 69.67, "volume": 719779.0}, {"date": "2024-10-14", "close": 69.9, "volume": 643266.0}, {"date": "2024-10-15", "close": 68.87, "volume": 1398524.0}, {"date": "2024-10-16", "close": 68.96, "volume": 1537124.0}, {"date": "2024-10-17", "close": 69.04, "volume": 757443.0}, {"date": "2024-10-18", "close": 69.56, "volume": 1948986.0}, {"date": "2024-10-21", "close": 68.83, "volume": 1819534.0}, {"date": "2024-10-22", "close": 68.56, "volume": 1490767.0}, {"date": "2024-10-23", "close": 68.12, "volume": 1157817.0}, {"date": "2024-10-24", "close": 68.44, "volume": 2113258.0}, {"date": "2024-10-25", "close": 68.12, "volume": 1459507.0}, {"date": "2024-10-28", "close": 68.76, "volume": 970412.0}, {"date": "2024-10-29", "close": 68.18, "volume": 1317720.0}, {"date": "2024-10-30", "close": 67.64, "volume": 1154802.0}, {"date": "2024-10-31", "close": 67.18, "volume": 1204796.0}, {"date": "2024-11-01", "close": 67.38, "volume": 1205497.0}, {"date": "2024-11-04", "close": 67.42, "volume": 1238839.0}, {"date": "2024-11-05", "close": 67.89, "volume": 1509450.0}, {"date": "2024-11-06", "close": 66.44, "volume": 4785991.0}, {"date": "2024-11-07", "close": 67.5, "volume": 3708646.0}, {"date": "2024-11-08", "close": 66.46, "volume": 3514453.0}, {"date": "2024-11-11", "close": 66.48, "volume": 1389669.0}, {"date": "2024-11-12", "close": 65.13, "volume": 1650560.0}, {"date": "2024-11-13", "close": 64.76, "volume": 2705668.0}, {"date": "2024-11-14", "close": 64.95, "volume": 3197000.0}, {"date": "2024-11-15", "close": 64.76, "volume": 2168659.0}, {"date": "2024-11-18", "close": 65.02, "volume": 1473965.0}, {"date": "2024-11-19", "close": 64.82, "volume": 1295642.0}, {"date": "2024-11-20", "close": 64.69, "volume": 1867402.0}, {"date": "2024-11-21", "close": 64.57, "volume": 2630078.0}, {"date": "2024-11-22", "close": 64.81, "volume": 4315651.0}, {"date": "2024-11-25", "close": 65.17, "volume": 3901925.0}, {"date": "2024-11-26", "close": 64.79, "volume": 3863541.0}, {"date": "2024-11-27", "close": 65.32, "volume": 2211934.0}, {"date": "2024-11-29", "close": 66.0, "volume": 1598961.0}, {"date": "2024-12-02", "close": 66.01, "volume": 3177747.0}, {"date": "2024-12-03", "close": 66.24, "volume": 2084996.0}, {"date": "2024-12-04", "close": 66.46, "volume": 1982983.0}, {"date": "2024-12-05", "close": 67.12, "volume": 1773345.0}, {"date": "2024-12-06", "close": 67.18, "volume": 1533357.0}, {"date": "2024-12-09", "close": 67.07, "volume": 1214858.0}, {"date": "2024-12-10", "close": 66.54, "volume": 5693164.0}, {"date": "2024-12-11", "close": 66.84, "volume": 1142210.0}, {"date": "2024-12-12", "close": 66.31, "volume": 1584786.0}, {"date": "2024-12-13", "close": 66.31, "volume": 1101815.0}, {"date": "2024-12-16", "close": 66.16, "volume": 1394809.0}, {"date": "2024-12-17", "close": 65.86, "volume": 1773387.0}, {"date": "2024-12-18", "close": 64.33, "volume": 1725660.0}, {"date": "2024-12-19", "close": 64.14, "volume": 2922211.0}, {"date": "2024-12-20", "close": 63.27, "volume": 3033865.0}, {"date": "2024-12-23", "close": 63.57, "volume": 1577959.0}, {"date": "2024-12-24", "close": 63.92, "volume": 1358921.0}, {"date": "2024-12-26", "close": 64.09, "volume": 1613254.0}, {"date": "2024-12-27", "close": 63.88, "volume": 1297951.0}, {"date": "2024-12-30", "close": 63.46, "volume": 2134342.0}, {"date": "2024-12-31", "close": 63.47, "volume": 4121963.0}, {"date": "2025-01-02", "close": 63.19, "volume": 2525852.0}, {"date": "2025-01-03", "close": 63.45, "volume": 1728761.0}, {"date": "2025-01-06", "close": 64.31, "volume": 1635712.0}, {"date": "2025-01-07", "close": 64.31, "volume": 1547429.0}, {"date": "2025-01-08", "close": 64.06, "volume": 1523143.0}, {"date": "2025-01-10", "close": 63.4, "volume": 1997101.0}, {"date": "2025-01-13", "close": 63.07, "volume": 2079379.0}, {"date": "2025-01-14", "close": 63.36, "volume": 1170023.0}, {"date": "2025-01-15", "close": 64.18, "volume": 1659976.0}, {"date": "2025-01-16", "close": 64.73, "volume": 2096322.0}, {"date": "2025-01-17", "close": 65.07, "volume": 1797131.0}, {"date": "2025-01-21", "close": 66.57, "volume": 3150583.0}, {"date": "2025-01-22", "close": 66.42, "volume": 3191068.0}, {"date": "2025-01-23", "close": 67.08, "volume": 3690888.0}, {"date": "2025-01-24", "close": 67.21, "volume": 1994211.0}, {"date": "2025-01-27", "close": 67.58, "volume": 1230022.0}, {"date": "2025-01-28", "close": 67.3, "volume": 1410707.0}, {"date": "2025-01-29", "close": 67.37, "volume": 1378031.0}, {"date": "2025-01-30", "close": 68.02, "volume": 2425836.0}, {"date": "2025-01-31", "close": 67.5, "volume": 5361124.0}, {"date": "2025-02-03", "close": 66.51, "volume": 4154470.0}, {"date": "2025-02-04", "close": 67.35, "volume": 4604291.0}, {"date": "2025-02-05", "close": 68.04, "volume": 5136169.0}, {"date": "2025-02-06", "close": 68.42, "volume": 2058922.0}, {"date": "2025-02-07", "close": 67.75, "volume": 1972857.0}, {"date": "2025-02-10", "close": 68.25, "volume": 1348956.0}, {"date": "2025-02-11", "close": 68.82, "volume": 2132067.0}, {"date": "2025-02-12", "close": 69.31, "volume": 7189800.0}, {"date": "2025-02-13", "close": 70.07, "volume": 4983651.0}, {"date": "2025-02-14", "close": 70.2, "volume": 3546865.0}, {"date": "2025-02-18", "close": 70.69, "volume": 4613534.0}, {"date": "2025-02-19", "close": 69.79, "volume": 4243907.0}, {"date": "2025-02-20", "close": 70.22, "volume": 2568789.0}, {"date": "2025-02-21", "close": 69.93, "volume": 2697094.0}, {"date": "2025-02-24", "close": 69.93, "volume": 3641480.0}, {"date": "2025-02-25", "close": 70.72, "volume": 4716920.0}, {"date": "2025-02-26", "close": 70.8, "volume": 4099843.0}, {"date": "2025-02-27", "close": 69.82, "volume": 3604537.0}, {"date": "2025-02-28", "close": 70.2, "volume": 6455133.0}, {"date": "2025-03-03", "close": 71.14, "volume": 4139094.0}, {"date": "2025-03-04", "close": 71.25, "volume": 7014753.0}, {"date": "2025-03-05", "close": 73.09, "volume": 11045630.0}, {"date": "2025-03-06", "close": 72.29, "volume": 10010560.0}, {"date": "2025-03-07", "close": 73.34, "volume": 6062990.0}, {"date": "2025-03-10", "close": 71.51, "volume": 5689925.0}, {"date": "2025-03-11", "close": 71.35, "volume": 7062328.0}, {"date": "2025-03-12", "close": 71.58, "volume": 6350516.0}, {"date": "2025-03-13", "close": 70.99, "volume": 4384937.0}, {"date": "2025-03-14", "close": 72.46, "volume": 3212506.0}, {"date": "2025-03-17", "close": 73.21, "volume": 6577441.0}, {"date": "2025-03-18", "close": 73.5, "volume": 5124688.0}, {"date": "2025-03-19", "close": 73.47, "volume": 6413042.0}, {"date": "2025-03-20", "close": 72.71, "volume": 3341551.0}, {"date": "2025-03-21", "close": 71.78, "volume": 3939264.0}, {"date": "2025-03-24", "close": 71.73, "volume": 5668001.0}, {"date": "2025-03-25", "close": 72.16, "volume": 4148921.0}, {"date": "2025-03-26", "close": 71.14, "volume": 7550789.0}, {"date": "2025-03-27", "close": 71.29, "volume": 4031686.0}, {"date": "2025-03-28", "close": 70.98, "volume": 6081127.0}, {"date": "2025-03-31", "close": 70.21, "volume": 5724647.0}, {"date": "2025-04-01", "close": 70.39, "volume": 5567336.0}, {"date": "2025-04-02", "close": 70.62, "volume": 4043245.0}, {"date": "2025-04-03", "close": 69.61, "volume": 5361805.0}, {"date": "2025-04-04", "close": 65.02, "volume": 9346300.0}, {"date": "2025-04-07", "close": 63.0, "volume": 31607500.0}, {"date": "2025-04-08", "close": 62.73, "volume": 8553488.0}, {"date": "2025-04-09", "close": 67.4, "volume": 11993290.0}, {"date": "2025-04-10", "close": 66.51, "volume": 8281866.0}, {"date": "2025-04-11", "close": 68.29, "volume": 9338959.0}, {"date": "2025-04-14", "close": 68.8, "volume": 9546862.0}, {"date": "2025-04-15", "close": 69.49, "volume": 4362591.0}, {"date": "2025-04-16", "close": 69.21, "volume": 4610231.0}, {"date": "2025-04-17", "close": 69.93, "volume": 4676948.0}, {"date": "2025-04-21", "close": 69.46, "volume": 4051600.0}, {"date": "2025-04-22", "close": 70.89, "volume": 3196313.0}, {"date": "2025-04-23", "close": 71.13, "volume": 4889023.0}, {"date": "2025-04-24", "close": 72.06, "volume": 2552982.0}, {"date": "2025-04-25", "close": 72.36, "volume": 1952737.0}, {"date": "2025-04-28", "close": 72.83, "volume": 2509020.0}, {"date": "2025-04-29", "close": 72.98, "volume": 2118104.0}, {"date": "2025-04-30", "close": 72.91, "volume": 4028416.0}, {"date": "2025-05-01", "close": 72.65, "volume": 3294569.0}, {"date": "2025-05-02", "close": 74.18, "volume": 3480560.0}, {"date": "2025-05-05", "close": 74.28, "volume": 2927935.0}, {"date": "2025-05-06", "close": 74.09, "volume": 3118393.0}, {"date": "2025-05-07", "close": 73.87, "volume": 4005956.0}, {"date": "2025-05-08", "close": 73.6, "volume": 2735291.0}, {"date": "2025-05-09", "close": 74.09, "volume": 4873990.0}, {"date": "2025-05-12", "close": 74.25, "volume": 6358598.0}, {"date": "2025-05-13", "close": 74.55, "volume": 4512990.0}, {"date": "2025-05-14", "close": 74.38, "volume": 4792248.0}, {"date": "2025-05-15", "close": 75.12, "volume": 2900531.0}, {"date": "2025-05-16", "close": 75.3, "volume": 3136559.0}, {"date": "2025-05-19", "close": 76.27, "volume": 3941957.0}, {"date": "2025-05-20", "close": 76.77, "volume": 3120386.0}, {"date": "2025-05-21", "close": 76.37, "volume": 3415056.0}, {"date": "2025-05-22", "close": 76.27, "volume": 3795547.0}, {"date": "2025-05-23", "close": 76.15, "volume": 3984120.0}, {"date": "2025-05-27", "close": 77.06, "volume": 5451555.0}, {"date": "2025-05-28", "close": 76.31, "volume": 3237001.0}, {"date": "2025-05-29", "close": 76.7, "volume": 3368377.0}, {"date": "2025-05-30", "close": 76.76, "volume": 5041301.0}, {"date": "2025-06-02", "close": 77.51, "volume": 5579030.0}, {"date": "2025-06-03", "close": 76.85, "volume": 3371373.0}, {"date": "2025-06-04", "close": 77.36, "volume": 3675958.0}, {"date": "2025-06-05", "close": 77.44, "volume": 3834881.0}, {"date": "2025-06-06", "close": 77.65, "volume": 4009911.0}, {"date": "2025-06-09", "close": 77.65, "volume": 2786727.0}, {"date": "2025-06-10", "close": 77.79, "volume": 5970219.0}, {"date": "2025-06-11", "close": 77.7, "volume": 3650067.0}, {"date": "2025-06-12", "close": 78.42, "volume": 2894323.0}, {"date": "2025-06-13", "close": 77.23, "volume": 4154039.0}, {"date": "2025-06-16", "close": 77.51, "volume": 3468399.0}, {"date": "2025-06-17", "close": 76.39, "volume": 3798861.0}, {"date": "2025-06-18", "close": 76.34, "volume": 5043456.0}, {"date": "2025-06-20", "close": 74.78, "volume": 5931059.0}, {"date": "2025-06-23", "close": 75.43, "volume": 6072646.0}, {"date": "2025-06-24", "close": 76.43, "volume": 6478222.0}, {"date": "2025-06-25", "close": 75.96, "volume": 3201018.0}, {"date": "2025-06-26", "close": 76.61, "volume": 3030847.0}, {"date": "2025-06-27", "close": 77.32, "volume": 4180222.0}, {"date": "2025-06-30", "close": 77.5, "volume": 5448492.0}, {"date": "2025-07-01", "close": 77.56, "volume": 7651086.0}, {"date": "2025-07-02", "close": 77.79, "volume": 3324983.0}, {"date": "2025-07-03", "close": 77.75, "volume": 1442393.0}, {"date": "2025-07-07", "close": 77.2, "volume": 3795533.0}, {"date": "2025-07-08", "close": 77.94, "volume": 3251400.0}, {"date": "2025-07-09", "close": 78.69, "volume": 1801708.0}, {"date": "2025-07-10", "close": 78.68, "volume": 3342492.0}, {"date": "2025-07-11", "close": 77.79, "volume": 2441704.0}, {"date": "2025-07-14", "close": 77.75, "volume": 3336583.0}, {"date": "2025-07-15", "close": 76.85, "volume": 2754406.0}, {"date": "2025-07-16", "close": 77.19, "volume": 3655558.0}, {"date": "2025-07-17", "close": 77.26, "volume": 2538137.0}, {"date": "2025-07-18", "close": 77.17, "volume": 3095936.0}, {"date": "2025-07-21", "close": 77.53, "volume": 2696304.0}, {"date": "2025-07-22", "close": 77.99, "volume": 2389195.0}, {"date": "2025-07-23", "close": 79.57, "volume": 8148426.0}, {"date": "2025-07-24", "close": 78.7, "volume": 2064167.0}, {"date": "2025-07-25", "close": 78.87, "volume": 2104038.0}, {"date": "2025-07-28", "close": 77.45, "volume": 2989668.0}, {"date": "2025-07-29", "close": 77.34, "volume": 2105457.0}, {"date": "2025-07-30", "close": 76.5, "volume": 2850096.0}, {"date": "2025-07-31", "close": 75.65, "volume": 4731570.0}, {"date": "2025-08-01", "close": 75.26, "volume": 3838349.0}, {"date": "2025-08-04", "close": 76.13, "volume": 2015770.0}, {"date": "2025-08-05", "close": 76.21, "volume": 2010295.0}, {"date": "2025-08-06", "close": 76.57, "volume": 2938594.0}, {"date": "2025-08-07", "close": 77.38, "volume": 3285712.0}, {"date": "2025-08-08", "close": 77.63, "volume": 1729362.0}, {"date": "2025-08-11", "close": 77.23, "volume": 3175481.0}, {"date": "2025-08-12", "close": 78.02, "volume": 1924938.0}, {"date": "2025-08-13", "close": 78.59, "volume": 2751318.0}, {"date": "2025-08-14", "close": 78.74, "volume": 1590168.0}, {"date": "2025-08-15", "close": 78.95, "volume": 1471802.0}, {"date": "2025-08-18", "close": 78.8, "volume": 2846731.0}, {"date": "2025-08-19", "close": 78.97, "volume": 1337554.0}, {"date": "2025-08-20", "close": 79.4, "volume": 2094554.0}, {"date": "2025-08-21", "close": 78.92, "volume": 2360268.0}, {"date": "2025-08-22", "close": 80.19, "volume": 2108599.0}, {"date": "2025-08-25", "close": 79.0, "volume": 1854294.0}, {"date": "2025-08-26", "close": 78.88, "volume": 2006440.0}, {"date": "2025-08-27", "close": 78.66, "volume": 1980487.0}, {"date": "2025-08-28", "close": 78.85, "volume": 2035316.0}, {"date": "2025-08-29", "close": 78.5, "volume": 1974164.0}, {"date": "2025-09-02", "close": 77.41, "volume": 3375624.0}, {"date": "2025-09-03", "close": 77.73, "volume": 2668248.0}, {"date": "2025-09-04", "close": 78.19, "volume": 2139017.0}, {"date": "2025-09-05", "close": 78.57, "volume": 3296379.0}, {"date": "2025-09-08", "close": 79.13, "volume": 1900203.0}, {"date": "2025-09-09", "close": 78.99, "volume": 2338487.0}, {"date": "2025-09-10", "close": 78.78, "volume": 4322717.0}, {"date": "2025-09-11", "close": 79.63, "volume": 2776152.0}, {"date": "2025-09-12", "close": 79.36, "volume": 2333905.0}, {"date": "2025-09-15", "close": 79.95, "volume": 1535053.0}, {"date": "2025-09-16", "close": 79.7, "volume": 1557135.0}, {"date": "2025-09-17", "close": 79.39, "volume": 2598415.0}, {"date": "2025-09-18", "close": 79.71, "volume": 2556273.0}, {"date": "2025-09-19", "close": 79.13, "volume": 3370074.0}, {"date": "2025-09-22", "close": 79.46, "volume": 1285073.0}, {"date": "2025-09-23", "close": 79.41, "volume": 1852665.0}, {"date": "2025-09-24", "close": 78.89, "volume": 1577027.0}, {"date": "2025-09-25", "close": 78.14, "volume": 1521129.0}, {"date": "2025-09-26", "close": 78.96, "volume": 1011521.0}, {"date": "2025-09-29", "close": 79.21, "volume": 2063691.0}, {"date": "2025-09-30", "close": 79.8, "volume": 2810654.0}, {"date": "2025-10-01", "close": 80.72, "volume": 3899424.0}, {"date": "2025-10-02", "close": 80.91, "volume": 4748319.0}, {"date": "2025-10-03", "close": 81.35, "volume": 1738027.0}, {"date": "2025-10-06", "close": 81.1, "volume": 2683895.0}, {"date": "2025-10-07", "close": 80.49, "volume": 1805261.0}, {"date": "2025-10-08", "close": 80.96, "volume": 2016069.0}, {"date": "2025-10-09", "close": 80.1, "volume": 3948949.0}, {"date": "2025-10-10", "close": 79.18, "volume": 4545542.0}, {"date": "2025-10-13", "close": 79.73, "volume": 2131548.0}, {"date": "2025-10-14", "close": 80.04, "volume": 3539838.0}, {"date": "2025-10-15", "close": 80.22, "volume": 4360384.0}, {"date": "2025-10-16", "close": 80.78, "volume": 2724876.0}, {"date": "2025-10-17", "close": 80.8, "volume": 2581802.0}, {"date": "2025-10-20", "close": 81.15, "volume": 1846631.0}, {"date": "2025-10-21", "close": 80.67, "volume": 1740309.0}, {"date": "2025-10-22", "close": 80.7, "volume": 2154513.0}, {"date": "2025-10-23", "close": 81.17, "volume": 1922931.0}, {"date": "2025-10-24", "close": 81.29, "volume": 1807503.0}, {"date": "2025-10-27", "close": 81.69, "volume": 2056593.0}, {"date": "2025-10-28", "close": 81.48, "volume": 2396639.0}, {"date": "2025-10-29", "close": 81.04, "volume": 3421559.0}, {"date": "2025-10-30", "close": 80.66, "volume": 7230482.0}, {"date": "2025-10-31", "close": 80.3, "volume": 4637563.0}, {"date": "2025-11-03", "close": 80.17, "volume": 2870869.0}, {"date": "2025-11-04", "close": 79.31, "volume": 3213646.0}, {"date": "2025-11-05", "close": 79.97, "volume": 4007274.0}, {"date": "2025-11-06", "close": 79.59, "volume": 3755949.0}, {"date": "2025-11-07", "close": 79.98, "volume": 3963860.0}, {"date": "2025-11-10", "close": 80.93, "volume": 3111010.0}, {"date": "2025-11-11", "close": 81.79, "volume": 2512342.0}, {"date": "2025-11-12", "close": 82.27, "volume": 3231184.0}, {"date": "2025-11-13", "close": 81.68, "volume": 2995389.0}, {"date": "2025-11-14", "close": 81.06, "volume": 1983986.0}, {"date": "2025-11-17", "close": 80.07, "volume": 2368613.0}, {"date": "2025-11-18", "close": 79.29, "volume": 8319321.0}, {"date": "2025-11-19", "close": 78.98, "volume": 2052801.0}, {"date": "2025-11-20", "close": 77.9, "volume": 3635363.0}, {"date": "2025-11-21", "close": 79.09, "volume": 2850248.0}, {"date": "2025-11-24", "close": 78.89, "volume": 4939082.0}, {"date": "2025-11-25", "close": 80.24, "volume": 3743823.0}, {"date": "2025-11-26", "close": 81.0, "volume": 1783290.0}, {"date": "2025-11-28", "close": 81.53, "volume": 1305396.0}, {"date": "2025-12-01", "close": 81.12, "volume": 3126940.0}, {"date": "2025-12-02", "close": 81.49, "volume": 2576469.0}, {"date": "2025-12-03", "close": 82.04, "volume": 1909735.0}, {"date": "2025-12-04", "close": 81.99, "volume": 2118484.0}, {"date": "2025-12-05", "close": 82.02, "volume": 1924852.0}, {"date": "2025-12-08", "close": 81.83, "volume": 1474439.0}, {"date": "2025-12-09", "close": 81.61, "volume": 2461668.0}, {"date": "2025-12-10", "close": 82.61, "volume": 2286984.0}, {"date": "2025-12-11", "close": 83.23, "volume": 2574244.0}, {"date": "2025-12-12", "close": 82.69, "volume": 2223253.0}, {"date": "2025-12-15", "close": 83.23, "volume": 2597095.0}, {"date": "2025-12-16", "close": 83.05, "volume": 2779045.0}, {"date": "2025-12-17", "close": 82.6, "volume": 2186395.0}, {"date": "2025-12-18", "close": 83.19, "volume": 2943648.0}, {"date": "2025-12-19", "close": 82.79, "volume": 3560265.0}, {"date": "2025-12-22", "close": 83.23, "volume": 3259902.0}, {"date": "2025-12-23", "close": 83.61, "volume": 2678505.0}, {"date": "2025-12-24", "close": 83.73, "volume": 1427877.0}, {"date": "2025-12-26", "close": 83.97, "volume": 1233551.0}, {"date": "2025-12-29", "close": 83.67, "volume": 1844020.0}, {"date": "2025-12-30", "close": 83.95, "volume": 1543259.0}, {"date": "2025-12-31", "close": 83.61, "volume": 2299771.0}, {"date": "2026-01-02", "close": 84.56, "volume": 4151168.0}, {"date": "2026-01-05", "close": 85.23, "volume": 4803196.0}, {"date": "2026-01-06", "close": 85.44, "volume": 3293040.0}, {"date": "2026-01-07", "close": 85.19, "volume": 4374708.0}, {"date": "2026-01-08", "close": 85.18, "volume": 2509366.0}, {"date": "2026-01-09", "close": 85.77, "volume": 2072126.0}, {"date": "2026-01-12", "close": 86.24, "volume": 3351044.0}, {"date": "2026-01-13", "close": 85.79, "volume": 2447261.0}, {"date": "2026-01-14", "close": 86.12, "volume": 3671759.0}, {"date": "2026-01-15", "close": 85.91, "volume": 2715173.0}, {"date": "2026-01-16", "close": 86.17, "volume": 1799601.0}, {"date": "2026-01-20", "close": 84.96, "volume": 3977899.0}, {"date": "2026-01-21", "close": 85.81, "volume": 4563652.0}, {"date": "2026-01-22", "close": 86.32, "volume": 2398342.0}, {"date": "2026-01-23", "close": 86.93, "volume": 1905161.0}, {"date": "2026-01-26", "close": 87.51, "volume": 3151217.0}, {"date": "2026-01-27", "close": 88.91, "volume": 3455319.0}, {"date": "2026-01-28", "close": 87.85, "volume": 4232753.0}, {"date": "2026-01-29", "close": 88.32, "volume": 4904794.0}, {"date": "2026-01-30", "close": 87.5, "volume": 7946090.0}, {"date": "2026-02-02", "close": 88.2, "volume": 3278136.0}, {"date": "2026-02-03", "close": 87.87, "volume": 3918868.0}, {"date": "2026-02-04", "close": 87.99, "volume": 3701673.0}, {"date": "2026-02-05", "close": 86.77, "volume": 3019093.0}, {"date": "2026-02-06", "close": 88.49, "volume": 2201889.0}, {"date": "2026-02-09", "close": 89.47, "volume": 2941965.0}, {"date": "2026-02-10", "close": 89.22, "volume": 4696030.0}, {"date": "2026-02-11", "close": 89.45, "volume": 2300672.0}, {"date": "2026-02-12", "close": 88.75, "volume": 4182454.0}, {"date": "2026-02-13", "close": 88.7, "volume": 2983613.0}, {"date": "2026-02-17", "close": 89.23, "volume": 2533921.0}, {"date": "2026-02-18", "close": 89.53, "volume": 2242373.0}, {"date": "2026-02-19", "close": 89.14, "volume": 2321517.0}, {"date": "2026-02-20", "close": 90.01, "volume": 3606688.0}, {"date": "2026-02-23", "close": 89.49, "volume": 2755241.0}, {"date": "2026-02-24", "close": 89.73, "volume": 3370732.0}, {"date": "2026-02-25", "close": 90.49, "volume": 2687985.0}, {"date": "2026-02-26", "close": 90.43, "volume": 2943684.0}, {"date": "2026-02-27", "close": 90.17, "volume": 4002018.0}, {"date": "2026-03-02", "close": 88.27, "volume": 4572722.0}, {"date": "2026-03-03", "close": 85.61, "volume": 7770228.0}, {"date": "2026-03-04", "close": 86.59, "volume": 5223203.0}, {"date": "2026-03-05", "close": 84.85, "volume": 7087044.0}, {"date": "2026-03-06", "close": 84.25, "volume": 4216026.0}, {"date": "2026-03-09", "close": 84.64, "volume": 6123275.0}, {"date": "2026-03-10", "close": 84.67, "volume": 5622956.0}, {"date": "2026-03-11", "close": 84.53, "volume": 3513915.0}, {"date": "2026-03-12", "close": 83.3, "volume": 4062007.0}, {"date": "2026-03-13", "close": 82.16, "volume": 3371414.0}, {"date": "2026-03-16", "close": 83.53, "volume": 3086320.0}, {"date": "2026-03-17", "close": 83.9, "volume": 2519156.0}, {"date": "2026-03-18", "close": 82.26, "volume": 4248779.0}, {"date": "2026-03-19", "close": 82.03, "volume": 8226519.0}, {"date": "2026-03-20", "close": 79.18, "volume": 9991667.0}, {"date": "2026-03-23", "close": 81.04, "volume": 12613000.0}, {"date": "2026-03-24", "close": 80.58, "volume": 4252300.0}, {"date": "2026-03-25", "close": 81.76, "volume": 4428474.0}, {"date": "2026-03-26", "close": 80.16, "volume": 4553883.0}, {"date": "2026-03-27", "close": 79.45, "volume": 3522870.0}, {"date": "2026-03-30", "close": 79.87, "volume": 3429369.0}, {"date": "2026-03-31", "close": 82.43, "volume": 10673720.0}, {"date": "2026-04-01", "close": 83.62, "volume": 5892174.0}, {"date": "2026-04-02", "close": 83.22, "volume": 5097771.0}, {"date": "2026-04-06", "close": 83.78, "volume": 3835428.0}, {"date": "2026-04-07", "close": 83.53, "volume": 5212251.0}, {"date": "2026-04-08", "close": 86.74, "volume": 6012784.0}, {"date": "2026-04-09", "close": 86.76, "volume": 2933447.0}, {"date": "2026-04-10", "close": 87.06, "volume": 2307076.0}, {"date": "2026-04-13", "close": 87.64, "volume": 4811530.0}, {"date": "2026-04-14", "close": 88.37, "volume": 2152551.0}, {"date": "2026-04-15", "close": 88.03, "volume": 3155993.0}, {"date": "2026-04-16", "close": 87.71, "volume": 2580120.0}, {"date": "2026-04-17", "close": 89.07, "volume": 3225142.0}, {"date": "2026-04-20", "close": 88.84, "volume": 2898679.0}, {"date": "2026-04-21", "close": 86.9, "volume": 3543170.0}, {"date": "2026-04-22", "close": 87.14, "volume": 2291343.0}, {"date": "2026-04-23", "close": 86.47, "volume": 4028469.0}, {"date": "2026-04-24", "close": 87.05, "volume": 3812020.0}, {"date": "2026-04-27", "close": 86.55, "volume": 2114577.0}, {"date": "2026-04-28", "close": 86.16, "volume": 2839084.0}, {"date": "2026-04-29", "close": 85.14, "volume": 2939497.0}, {"date": "2026-04-30", "close": 87.14, "volume": 2862011.0}, {"date": "2026-05-01", "close": 87.15, "volume": 4507866.0}, {"date": "2026-05-04", "close": 85.51, "volume": 6338693.0}, {"date": "2026-05-05", "close": 86.87, "volume": 3924907.0}, {"date": "2026-05-06", "close": 89.23, "volume": 3270470.0}, {"date": "2026-05-07", "close": 87.28, "volume": 4081091.0}, {"date": "2026-05-08", "close": 88.12, "volume": 1747948.0}, {"date": "2026-05-11", "close": 87.82, "volume": 3321866.0}, {"date": "2026-05-12", "close": 87.11, "volume": 3600970.0}, {"date": "2026-05-13", "close": 87.6, "volume": 2912428.0}, {"date": "2026-05-14", "close": 87.47, "volume": 2673834.0}, {"date": "2026-05-15", "close": 85.79, "volume": 3343813.0}, {"date": "2026-05-18", "close": 87.11, "volume": 3213932.0}, {"date": "2026-05-19", "close": 86.41, "volume": 2511856.0}, {"date": "2026-05-20", "close": 88.24, "volume": 3244714.0}, {"date": "2026-05-21", "close": 88.76, "volume": 3841060.0}, {"date": "2026-05-22", "close": 88.46, "volume": 1843183.0}, {"date": "2026-05-26", "close": 89.48, "volume": 2432125.0}, {"date": "2026-05-27", "close": 89.32, "volume": 1990799.0}, {"date": "2026-05-28", "close": 89.03, "volume": 2120452.0}, {"date": "2026-05-29", "close": 89.01, "volume": 2547835.0}, {"date": "2026-06-01", "close": 88.52, "volume": 3941186.0}, {"date": "2026-06-02", "close": 88.96, "volume": 4468238.0}, {"date": "2026-06-03", "close": 87.9, "volume": 1682060.0}, {"date": "2026-06-04", "close": 88.89, "volume": 4615997.0}, {"date": "2026-06-05", "close": 87.13, "volume": 2457377.0}, {"date": "2026-06-08", "close": 87.52, "volume": 2674187.0}, {"date": "2026-06-09", "close": 87.88, "volume": 4819497.0}, {"date": "2026-06-10", "close": 86.69, "volume": 3881648.0}, {"date": "2026-06-11", "close": 89.46, "volume": 4069186.0}, {"date": "2026-06-12", "close": 89.62, "volume": 2749487.0}, {"date": "2026-06-15", "close": 89.87, "volume": 3017680.0}, {"date": "2026-06-16", "close": 90.01, "volume": 1671393.0}, {"date": "2026-06-17", "close": 89.23, "volume": 3574399.0}, {"date": "2026-06-18", "close": 88.27, "volume": 2059320.0}, {"date": "2026-06-22", "close": 88.25, "volume": 1937194.0}, {"date": "2026-06-23", "close": 87.16, "volume": 3015438.0}, {"date": "2026-06-24", "close": 86.95, "volume": 2162491.0}, {"date": "2026-06-25", "close": 87.83, "volume": 2209357.0}, {"date": "2026-06-26", "close": 87.13, "volume": 2001520.0}, {"date": "2026-06-29", "close": 88.07, "volume": 1630612.0}, {"date": "2026-06-30", "close": 88.54, "volume": 2067152.0}, {"date": "2026-07-01", "close": 87.77, "volume": 1891027.0}, {"date": "2026-07-02", "close": 89.35, "volume": 2574938.0}, {"date": "2026-07-06", "close": 89.97, "volume": 2662789.0}, {"date": "2026-07-07", "close": 89.04, "volume": 1997047.0}, {"date": "2026-07-08", "close": 88.18, "volume": 1936135.0}, {"date": "2026-07-09", "close": 88.41, "volume": 1394796.0}, {"date": "2026-07-10", "close": 88.57, "volume": 1479380.0}, {"date": "2026-07-13", "close": 87.86, "volume": 2071959.0}, {"date": "2026-07-14", "close": 88.3, "volume": 1120417.0}, {"date": "2026-07-15", "close": 89.12, "volume": 1446762.0}, {"date": "2026-07-16", "close": 88.79, "volume": 1030867.0}, {"date": "2026-07-17", "close": 88.59, "volume": 1164986.0}, {"date": "2026-07-20", "close": 87.69, "volume": 2553050.0}, {"date": "2026-07-21", "close": 88.76, "volume": 2128498.0}, {"date": "2026-07-22", "close": 89.09, "volume": 2169163.0}, {"date": "2026-07-23", "close": 87.83, "volume": 2832181.0}, {"date": "2026-07-24", "close": 88.41, "volume": 2579173.0}, {"date": "2026-07-27", "close": 88.84, "volume": 1920113.0}, {"date": "2026-07-28", "close": 89.23, "volume": 1475059.0}, {"date": "2026-07-29", "close": 88.86, "volume": 2115168.0}, {"date": "2026-07-30", "close": 90.99, "volume": 3662660.0}, {"date": "2026-07-31", "close": 90.59, "volume": 2676133.0}, {"date": "2026-08-03", "close": 90.93, "volume": 2634606.0}, {"date": "2026-08-04", "close": 91.84, "volume": 1999375.0}, {"date": "2026-08-05", "close": 91.85, "volume": 1424064.0}, {"date": "2026-08-06", "close": 91.83, "volume": 4135984.0}, {"date": "2026-08-07", "close": 92.6, "volume": 1293143.0}], "refreshing": true}