{"ticker": "VWO", "overview": {"name": "Vanguard FTSE Emerging Markets ETF", "country": "United States"}, "description": "Vanguard FTSE Emerging Markets ETF trades as VWO on the NYSE Arca and is registered in the United States. Privy Trades holds 8 insider filings for the company. The most recent filing on record is dated 6 November 2025.", "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": "VWO", "has_prices": true, "as_of": "2026-08-07", "last": 60.47, "prev_close": 59.96, "change": 0.509999999999998, "change_pct": 0.00850567044696461, "session_volume": 5602729.0, "vwap_5": 59.846754127187985, "vwap_20": 58.76156093863967, "vwap_60": 59.236889244530964, "vwap_250": 55.946555341392184, "high_52w": 61.24, "low_52w": 52.42, "avg_volume_20": 7429078.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-2c4705cc0f3e41059093f82fcec8bacd-1", "src": "CONGRESS", "ticker": "VWO", "cik": "", "company": "Vanguard FTSE Emerging Markets ETF", "company_raw": "Vanguard FTSE Emerging Markets ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman buys VWO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2c4705cc-0f3e-4105-9093-f82fcec8bacd/", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520728}, {"id": "SENATE-0fb45fec86dd4450a5932137fb0c5b39-0", "src": "CONGRESS", "ticker": "VWO", "cik": "", "company": "Vanguard FTSE Emerging Markets ETF", "company_raw": "Vanguard FTSE Emerging Markets ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. John Boozman sells VWO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0fb45fec-86dd-4450-a593-2137fb0c5b39/", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026168}, {"id": "SENATE-5d96ee2055b84258b0597f5c91683748-0", "src": "CONGRESS", "ticker": "VWO", "cik": "", "company": "Vanguard FTSE Emerging Markets ETF", "company_raw": "Vanguard FTSE Emerging Markets Index Fund ETF Shar", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Jerry Moran, trims VWO ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5d96ee20-55b8-4258-b059-7f5c91683748/", "trade_date": "2020-03-10", "timestamp": "2020-03-10", "mins": 3497208}, {"id": "SENATE-d35dfe91076e45b79fd18d4dd9ad72bd-0", "src": "CONGRESS", "ticker": "VWO", "cik": "", "company": "Vanguard FTSE Emerging Markets ETF", "company_raw": "Vanguard FTSE Emerging Markets Index Fund ETF Shar", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Jerry Moran, trims VWO ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d35dfe91-076e-45b7-9fd1-8d4dd9ad72bd/", "trade_date": "2020-03-10", "timestamp": "2020-03-10", "mins": 3497208}, {"id": "SENATE-63409db65b2843aaaa0fd6594a8f15b4-2", "src": "CONGRESS", "ticker": "VWO", "cik": "", "company": "Vanguard FTSE Emerging Markets ETF", "company_raw": "Vanguard FTSE Emerging Markets ETF", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John F Reed dumps VWO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/63409db6-5b28-43aa-aa0f-d6594a8f15b4/", "trade_date": "2018-03-09", "timestamp": "2018-03-09", "mins": 4551288}, {"id": "SENATE-99a7a9834c6d4ee4aa35af8253d28f4a-5", "src": "CONGRESS", "ticker": "VWO", "cik": "", "company": "Vanguard FTSE Emerging Markets ETF", "company_raw": "Vanguard FTSE Emerging Markets ETF", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John F Reed buys VWO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/99a7a983-4c6d-4ee4-aa35-af8253d28f4a/", "trade_date": "2016-11-23", "timestamp": "2016-11-23", "mins": 5229528}, {"id": "SENATE-820f9aa8b7414642b0df7728f66e1d4a-0", "src": "CONGRESS", "ticker": "VWO", "cik": "", "company": "Vanguard FTSE Emerging Markets ETF", "company_raw": "Vanguard FTSE Emerging Markets ETF", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John F Reed dumps VWO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/820f9aa8-b741-4642-b0df-7728f66e1d4a/", "trade_date": "2015-12-29", "timestamp": "2015-12-29", "mins": 5704728}, {"id": "SENATE-6d829137deb9402d95f8095480868da9-1", "src": "CONGRESS", "ticker": "VWO", "cik": "", "company": "Vanguard FTSE Emerging Markets ETF", "company_raw": "Vanguard Emerging Markets Stock Idx ETF", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John F Reed buys VWO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d829137-deb9-402d-95f8-095480868da9/", "trade_date": "2014-07-28", "timestamp": "2014-07-28", "mins": 6452088}], "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. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (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": "2020-03-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5d96ee20-55b8-4258-b059-7f5c91683748/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-03-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d35dfe91-076e-45b7-9fd1-8d4dd9ad72bd/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2020-03-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5d96ee20-55b8-4258-b059-7f5c91683748/"}}, {"who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2018-03-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/63409db6-5b28-43aa-aa0f-d6594a8f15b4/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-11-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/99a7a983-4c6d-4ee4-aa35-af8253d28f4a/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-12-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/820f9aa8-b741-4642-b0df-7728f66e1d4a/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-07-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d829137-deb9-402d-95f8-095480868da9/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2018-03-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/63409db6-5b28-43aa-aa0f-d6594a8f15b4/"}}, {"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-11-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2c4705cc-0f3e-4105-9093-f82fcec8bacd/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0fb45fec-86dd-4450-a593-2137fb0c5b39/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-11-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2c4705cc-0f3e-4105-9093-f82fcec8bacd/"}}], "activity": [], "announcements": [], "performance": {"ticker": "VWO", "has_prices": true, "summary": {"n": 3, "avg": 0.46697941288582484, "win_rate": 1.0, "best": 0.690522784456248, "worst": 0.1077120351712767, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-11-06", "score": 0.0, "ref_price": 54.59, "return": 0.1077120351712767}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2016-11-23", "score": 0.0, "ref_price": 35.77, "return": 0.690522784456248}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2014-07-28", "score": 0.0, "ref_price": 37.73, "return": 0.6027034190299497}]}, "price_series": [{"date": "2016-08-08", "close": 37.73, "volume": 8541750.0}, {"date": "2016-08-09", "close": 37.98, "volume": 12643360.0}, {"date": "2016-08-10", "close": 37.89, "volume": 12931260.0}, {"date": "2016-08-11", "close": 38.33, "volume": 15284910.0}, {"date": "2016-08-12", "close": 38.18, "volume": 10770350.0}, {"date": "2016-08-15", "close": 38.6, "volume": 9350448.0}, {"date": "2016-08-16", "close": 38.4, "volume": 26223210.0}, {"date": "2016-08-17", "close": 38.26, "volume": 22088570.0}, {"date": "2016-08-18", "close": 38.57, "volume": 8914149.0}, {"date": "2016-08-19", "close": 38.34, "volume": 11658210.0}, {"date": "2016-08-22", "close": 37.86, "volume": 12970200.0}, {"date": "2016-08-23", "close": 37.67, "volume": 14133810.0}, {"date": "2016-08-24", "close": 37.78, "volume": 19142950.0}, {"date": "2016-08-25", "close": 37.77, "volume": 17293650.0}, {"date": "2016-08-26", "close": 37.47, "volume": 24056090.0}, {"date": "2016-08-29", "close": 37.75, "volume": 9128912.0}, {"date": "2016-08-30", "close": 37.69, "volume": 12146180.0}, {"date": "2016-08-31", "close": 37.33, "volume": 20049840.0}, {"date": "2016-09-01", "close": 37.53, "volume": 18507430.0}, {"date": "2016-09-02", "close": 38.1, "volume": 18244640.0}, {"date": "2016-09-06", "close": 38.76, "volume": 20559690.0}, {"date": "2016-09-07", "close": 38.71, "volume": 15457780.0}, {"date": "2016-09-08", "close": 38.63, "volume": 23663890.0}, {"date": "2016-09-09", "close": 37.41, "volume": 17066060.0}, {"date": "2016-09-12", "close": 37.72, "volume": 18950210.0}, {"date": "2016-09-13", "close": 36.34, "volume": 26155170.0}, {"date": "2016-09-14", "close": 36.47, "volume": 19857080.0}, {"date": "2016-09-15", "close": 37.05, "volume": 15309330.0}, {"date": "2016-09-16", "close": 36.8, "volume": 18397840.0}, {"date": "2016-09-19", "close": 37.11, "volume": 12623870.0}, {"date": "2016-09-20", "close": 37.12, "volume": 18862690.0}, {"date": "2016-09-21", "close": 38.02, "volume": 25792760.0}, {"date": "2016-09-22", "close": 38.19, "volume": 15670370.0}, {"date": "2016-09-23", "close": 37.69, "volume": 11140390.0}, {"date": "2016-09-26", "close": 37.23, "volume": 9973491.0}, {"date": "2016-09-27", "close": 37.62, "volume": 11045500.0}, {"date": "2016-09-28", "close": 37.99, "volume": 10150790.0}, {"date": "2016-09-29", "close": 37.36, "volume": 12569860.0}, {"date": "2016-09-30", "close": 37.63, "volume": 19286290.0}, {"date": "2016-10-03", "close": 37.88, "volume": 23704660.0}, {"date": "2016-10-04", "close": 37.5, "volume": 17833370.0}, {"date": "2016-10-05", "close": 38.07, "volume": 11921860.0}, {"date": "2016-10-06", "close": 38.07, "volume": 13547480.0}, {"date": "2016-10-07", "close": 37.94, "volume": 17080870.0}, {"date": "2016-10-10", "close": 38.2, "volume": 8509388.0}, {"date": "2016-10-11", "close": 37.49, "volume": 19170670.0}, {"date": "2016-10-12", "close": 37.45, "volume": 12309330.0}, {"date": "2016-10-13", "close": 37.22, "volume": 12723290.0}, {"date": "2016-10-14", "close": 37.32, "volume": 13522760.0}, {"date": "2016-10-17", "close": 37.25, "volume": 13280130.0}, {"date": "2016-10-18", "close": 37.91, "volume": 11709220.0}, {"date": "2016-10-19", "close": 38.11, "volume": 10188150.0}, {"date": "2016-10-20", "close": 38.06, "volume": 12620380.0}, {"date": "2016-10-21", "close": 38.07, "volume": 6764069.0}, {"date": "2016-10-24", "close": 38.26, "volume": 8127191.0}, {"date": "2016-10-25", "close": 38.23, "volume": 7842510.0}, {"date": "2016-10-26", "close": 37.95, "volume": 8109171.0}, {"date": "2016-10-27", "close": 37.66, "volume": 18351820.0}, {"date": "2016-10-28", "close": 37.45, "volume": 14379530.0}, {"date": "2016-10-31", "close": 37.75, "volume": 11070800.0}, {"date": "2016-11-01", "close": 37.47, "volume": 20149610.0}, {"date": "2016-11-02", "close": 37.04, "volume": 29829760.0}, {"date": "2016-11-03", "close": 36.95, "volume": 24351130.0}, {"date": "2016-11-04", "close": 36.56, "volume": 11795730.0}, {"date": "2016-11-07", "close": 37.8, "volume": 21821030.0}, {"date": "2016-11-08", "close": 37.98, "volume": 37954600.0}, {"date": "2016-11-09", "close": 36.98, "volume": 24618000.0}, {"date": "2016-11-10", "close": 35.91, "volume": 35285610.0}, {"date": "2016-11-11", "close": 35.25, "volume": 25373320.0}, {"date": "2016-11-14", "close": 35.08, "volume": 22905620.0}, {"date": "2016-11-15", "close": 35.74, "volume": 21154230.0}, {"date": "2016-11-16", "close": 35.45, "volume": 27749830.0}, {"date": "2016-11-17", "close": 35.46, "volume": 20662160.0}, {"date": "2016-11-18", "close": 35.38, "volume": 9265341.0}, {"date": "2016-11-21", "close": 35.73, "volume": 12332900.0}, {"date": "2016-11-22", "close": 36.12, "volume": 17857010.0}, {"date": "2016-11-23", "close": 35.77, "volume": 13910960.0}, {"date": "2016-11-25", "close": 35.96, "volume": 3781715.0}, {"date": "2016-11-28", "close": 36.14, "volume": 12095080.0}, {"date": "2016-11-29", "close": 36.16, "volume": 8356593.0}, {"date": "2016-11-30", "close": 36.22, "volume": 22257830.0}, {"date": "2016-12-01", "close": 35.81, "volume": 18792790.0}, {"date": "2016-12-02", "close": 35.77, "volume": 19213690.0}, {"date": "2016-12-05", "close": 36.01, "volume": 11260620.0}, {"date": "2016-12-06", "close": 36.16, "volume": 19646320.0}, {"date": "2016-12-07", "close": 36.7, "volume": 15254610.0}, {"date": "2016-12-08", "close": 36.87, "volume": 10455310.0}, {"date": "2016-12-09", "close": 36.7, "volume": 9646059.0}, {"date": "2016-12-12", "close": 36.4, "volume": 8385473.0}, {"date": "2016-12-13", "close": 36.77, "volume": 8788533.0}, {"date": "2016-12-14", "close": 35.71, "volume": 18577010.0}, {"date": "2016-12-15", "close": 35.87, "volume": 24969370.0}, {"date": "2016-12-16", "close": 35.65, "volume": 21234550.0}, {"date": "2016-12-19", "close": 35.41, "volume": 13079230.0}, {"date": "2016-12-20", "close": 35.3, "volume": 13982970.0}, {"date": "2016-12-21", "close": 35.19, "volume": 12815290.0}, {"date": "2016-12-22", "close": 34.86, "volume": 16299900.0}, {"date": "2016-12-23", "close": 35.03, "volume": 9171228.0}, {"date": "2016-12-27", "close": 35.2, "volume": 12169120.0}, {"date": "2016-12-28", "close": 35.42, "volume": 13693550.0}, {"date": "2016-12-29", "close": 35.97, "volume": 11408400.0}, {"date": "2016-12-30", "close": 35.78, "volume": 11514490.0}, {"date": "2017-01-03", "close": 36.17, "volume": 18705160.0}, {"date": "2017-01-04", "close": 36.5, "volume": 19171180.0}, {"date": "2017-01-05", "close": 36.88, "volume": 11923380.0}, {"date": "2017-01-06", "close": 36.73, "volume": 13511370.0}, {"date": "2017-01-09", "close": 36.67, "volume": 14763380.0}, {"date": "2017-01-10", "close": 36.87, "volume": 12678360.0}, {"date": "2017-01-11", "close": 37.19, "volume": 13874600.0}, {"date": "2017-01-12", "close": 37.28, "volume": 11681910.0}, {"date": "2017-01-13", "close": 37.24, "volume": 11592580.0}, {"date": "2017-01-17", "close": 37.2, "volume": 8271669.0}, {"date": "2017-01-18", "close": 37.06, "volume": 14750270.0}, {"date": "2017-01-19", "close": 36.96, "volume": 13001320.0}, {"date": "2017-01-20", "close": 37.02, "volume": 10665080.0}, {"date": "2017-01-23", "close": 37.53, "volume": 11086620.0}, {"date": "2017-01-24", "close": 37.8, "volume": 8260091.0}, {"date": "2017-01-25", "close": 38.13, "volume": 13756520.0}, {"date": "2017-01-26", "close": 37.97, "volume": 10131930.0}, {"date": "2017-01-27", "close": 38.01, "volume": 9442881.0}, {"date": "2017-01-30", "close": 37.82, "volume": 12465820.0}, {"date": "2017-01-31", "close": 37.84, "volume": 15383950.0}, {"date": "2017-02-01", "close": 37.92, "volume": 11604640.0}, {"date": "2017-02-02", "close": 38.05, "volume": 10856110.0}, {"date": "2017-02-03", "close": 38.29, "volume": 8619346.0}, {"date": "2017-02-06", "close": 38.2, "volume": 10007480.0}, {"date": "2017-02-07", "close": 38.06, "volume": 10258040.0}, {"date": "2017-02-08", "close": 38.36, "volume": 7498771.0}, {"date": "2017-02-09", "close": 38.56, "volume": 10809290.0}, {"date": "2017-02-10", "close": 38.91, "volume": 9271635.0}, {"date": "2017-02-13", "close": 39.06, "volume": 8548691.0}, {"date": "2017-02-14", "close": 39.12, "volume": 11946250.0}, {"date": "2017-02-15", "close": 39.41, "volume": 10624710.0}, {"date": "2017-02-16", "close": 39.3, "volume": 9897235.0}, {"date": "2017-02-17", "close": 39.17, "volume": 8944643.0}, {"date": "2017-02-21", "close": 39.49, "volume": 6873381.0}, {"date": "2017-02-22", "close": 39.59, "volume": 7027833.0}, {"date": "2017-02-23", "close": 39.61, "volume": 15360210.0}, {"date": "2017-02-24", "close": 39.19, "volume": 12379680.0}, {"date": "2017-02-27", "close": 39.03, "volume": 8300757.0}, {"date": "2017-02-28", "close": 38.69, "volume": 12186330.0}, {"date": "2017-03-01", "close": 39.31, "volume": 14624730.0}, {"date": "2017-03-02", "close": 38.61, "volume": 13656100.0}, {"date": "2017-03-03", "close": 38.94, "volume": 10081010.0}, {"date": "2017-03-06", "close": 39.0, "volume": 8232767.0}, {"date": "2017-03-07", "close": 39.05, "volume": 14789520.0}, {"date": "2017-03-08", "close": 38.66, "volume": 15602240.0}, {"date": "2017-03-09", "close": 38.33, "volume": 12131880.0}, {"date": "2017-03-10", "close": 38.65, "volume": 14955560.0}, {"date": "2017-03-13", "close": 39.14, "volume": 9506693.0}, {"date": "2017-03-14", "close": 38.92, "volume": 12216990.0}, {"date": "2017-03-15", "close": 39.83, "volume": 22867730.0}, {"date": "2017-03-16", "close": 40.1, "volume": 28561480.0}, {"date": "2017-03-17", "close": 40.06, "volume": 17399380.0}, {"date": "2017-03-20", "close": 40.4681, "volume": 13336330.0}, {"date": "2017-03-21", "close": 39.96, "volume": 17365200.0}, {"date": "2017-03-22", "close": 40.08, "volume": 14085440.0}, {"date": "2017-03-23", "close": 40.1, "volume": 12783260.0}, {"date": "2017-03-24", "close": 40.21, "volume": 12543710.0}, {"date": "2017-03-27", "close": 40.09, "volume": 12759320.0}, {"date": "2017-03-28", "close": 40.19, "volume": 14136350.0}, {"date": "2017-03-29", "close": 40.25, "volume": 8453012.0}, {"date": "2017-03-30", "close": 40.02, "volume": 7377841.0}, {"date": "2017-03-31", "close": 39.72, "volume": 12271780.0}, {"date": "2017-04-03", "close": 40.03, "volume": 15366430.0}, {"date": "2017-04-04", "close": 40.12, "volume": 9319594.0}, {"date": "2017-04-05", "close": 40.05, "volume": 12539600.0}, {"date": "2017-04-06", "close": 39.98, "volume": 9571414.0}, {"date": "2017-04-07", "close": 39.97, "volume": 9168481.0}, {"date": "2017-04-10", "close": 39.78, "volume": 9915813.0}, {"date": "2017-04-11", "close": 39.82, "volume": 9421641.0}, {"date": "2017-04-12", "close": 39.96, "volume": 15934700.0}, {"date": "2017-04-13", "close": 39.75, "volume": 7977147.0}, {"date": "2017-04-17", "close": 40.09, "volume": 8196588.0}, {"date": "2017-04-18", "close": 39.62, "volume": 9943550.0}, {"date": "2017-04-19", "close": 39.33, "volume": 9400375.0}, {"date": "2017-04-20", "close": 39.74, "volume": 10124980.0}, {"date": "2017-04-21", "close": 39.7, "volume": 15182060.0}, {"date": "2017-04-24", "close": 40.16, "volume": 12490840.0}, {"date": "2017-04-25", "close": 40.45, "volume": 14389040.0}, {"date": "2017-04-26", "close": 40.3, "volume": 14912480.0}, {"date": "2017-04-27", "close": 40.17, "volume": 9172730.0}, {"date": "2017-04-28", "close": 40.34, "volume": 11072590.0}, {"date": "2017-05-01", "close": 40.5, "volume": 11578330.0}, {"date": "2017-05-02", "close": 40.7, "volume": 10920250.0}, {"date": "2017-05-03", "close": 40.41, "volume": 11621680.0}, {"date": "2017-05-04", "close": 39.98, "volume": 8595257.0}, {"date": "2017-05-05", "close": 40.21, "volume": 12179480.0}, {"date": "2017-05-08", "close": 39.96, "volume": 11275510.0}, {"date": "2017-05-09", "close": 40.41, "volume": 11585100.0}, {"date": "2017-05-10", "close": 40.73, "volume": 11575040.0}, {"date": "2017-05-11", "close": 40.71, "volume": 15037390.0}, {"date": "2017-05-12", "close": 40.93, "volume": 12963920.0}, {"date": "2017-05-15", "close": 41.31, "volume": 11248310.0}, {"date": "2017-05-16", "close": 41.35, "volume": 12029410.0}, {"date": "2017-05-17", "close": 40.73, "volume": 15451420.0}, {"date": "2017-05-18", "close": 39.98, "volume": 28731000.0}, {"date": "2017-05-19", "close": 40.69, "volume": 13669290.0}, {"date": "2017-05-22", "close": 40.68, "volume": 11599650.0}, {"date": "2017-05-23", "close": 40.66, "volume": 9220593.0}, {"date": "2017-05-24", "close": 40.8, "volume": 9619337.0}, {"date": "2017-05-25", "close": 41.01, "volume": 8191904.0}, {"date": "2017-05-26", "close": 41.11, "volume": 7416840.0}, {"date": "2017-05-30", "close": 41.04, "volume": 6041411.0}, {"date": "2017-05-31", "close": 40.74, "volume": 11718980.0}, {"date": "2017-06-01", "close": 41.04, "volume": 14434980.0}, {"date": "2017-06-02", "close": 41.17, "volume": 9060473.0}, {"date": "2017-06-05", "close": 41.17, "volume": 9021776.0}, {"date": "2017-06-06", "close": 41.2, "volume": 8196556.0}, {"date": "2017-06-07", "close": 41.17, "volume": 9212780.0}, {"date": "2017-06-08", "close": 41.25, "volume": 8695235.0}, {"date": "2017-06-09", "close": 40.97, "volume": 11495220.0}, {"date": "2017-06-12", "close": 40.82, "volume": 10177710.0}, {"date": "2017-06-13", "close": 41.01, "volume": 11591230.0}, {"date": "2017-06-14", "close": 40.98, "volume": 10990650.0}, {"date": "2017-06-15", "close": 40.62, "volume": 8540013.0}, {"date": "2017-06-16", "close": 40.75, "volume": 7583595.0}, {"date": "2017-06-19", "close": 41.02, "volume": 8124795.0}, {"date": "2017-06-20", "close": 40.53, "volume": 9635955.0}, {"date": "2017-06-21", "close": 40.43, "volume": 8379660.0}, {"date": "2017-06-22", "close": 40.58, "volume": 8842449.0}, {"date": "2017-06-23", "close": 40.73, "volume": 6915740.0}, {"date": "2017-06-26", "close": 41.16, "volume": 10063390.0}, {"date": "2017-06-27", "close": 40.73, "volume": 14590350.0}, {"date": "2017-06-28", "close": 40.97, "volume": 12546930.0}, {"date": "2017-06-29", "close": 40.51, "volume": 11106530.0}, {"date": "2017-06-30", "close": 40.83, "volume": 11532690.0}, {"date": "2017-07-03", "close": 41.02, "volume": 6820214.0}, {"date": "2017-07-05", "close": 40.95, "volume": 19264410.0}, {"date": "2017-07-06", "close": 40.5, "volume": 21303930.0}, {"date": "2017-07-07", "close": 40.61, "volume": 12959060.0}, {"date": "2017-07-10", "close": 40.9, "volume": 8247341.0}, {"date": "2017-07-11", "close": 41.19, "volume": 15378780.0}, {"date": "2017-07-12", "close": 41.97, "volume": 11911600.0}, {"date": "2017-07-13", "close": 42.09, "volume": 8977959.0}, {"date": "2017-07-14", "close": 42.52, "volume": 11393510.0}, {"date": "2017-07-17", "close": 42.3, "volume": 9052512.0}, {"date": "2017-07-18", "close": 42.37, "volume": 9279679.0}, {"date": "2017-07-19", "close": 42.78, "volume": 5669986.0}, {"date": "2017-07-20", "close": 42.69, "volume": 9692824.0}, {"date": "2017-07-21", "close": 42.6, "volume": 7323808.0}, {"date": "2017-07-24", "close": 42.76, "volume": 7845814.0}, {"date": "2017-07-25", "close": 42.69, "volume": 8233798.0}, {"date": "2017-07-26", "close": 43.0, "volume": 7826318.0}, {"date": "2017-07-27", "close": 42.78, "volume": 9826422.0}, {"date": "2017-07-28", "close": 42.94, "volume": 7734796.0}, {"date": "2017-07-31", "close": 43.01, "volume": 13137630.0}, {"date": "2017-08-01", "close": 43.19, "volume": 12652110.0}, {"date": "2017-08-02", "close": 43.29, "volume": 9114456.0}, {"date": "2017-08-03", "close": 43.13, "volume": 6688998.0}, {"date": "2017-08-04", "close": 43.24, "volume": 7597514.0}, {"date": "2017-08-07", "close": 43.58, "volume": 6558799.0}, {"date": "2017-08-08", "close": 43.52, "volume": 8501286.0}, {"date": "2017-08-09", "close": 43.28, "volume": 8288618.0}, {"date": "2017-08-10", "close": 42.28, "volume": 15740220.0}, {"date": "2017-08-11", "close": 42.41, "volume": 11205450.0}, {"date": "2017-08-14", "close": 42.78, "volume": 7449008.0}, {"date": "2017-08-15", "close": 42.75, "volume": 6731181.0}, {"date": "2017-08-16", "close": 43.27, "volume": 6457500.0}, {"date": "2017-08-17", "close": 42.72, "volume": 8869046.0}, {"date": "2017-08-18", "close": 43.03, "volume": 8787647.0}, {"date": "2017-08-21", "close": 43.14, "volume": 8192855.0}, {"date": "2017-08-22", "close": 43.52, "volume": 6426533.0}, {"date": "2017-08-23", "close": 43.73, "volume": 6166208.0}, {"date": "2017-08-24", "close": 43.83, "volume": 8666482.0}, {"date": "2017-08-25", "close": 44.2, "volume": 8066158.0}, {"date": "2017-08-28", "close": 44.19, "volume": 6030533.0}, {"date": "2017-08-29", "close": 44.1, "volume": 6906737.0}, {"date": "2017-08-30", "close": 44.15, "volume": 5999054.0}, {"date": "2017-08-31", "close": 44.3, "volume": 20190780.0}, {"date": "2017-09-01", "close": 44.62, "volume": 12011740.0}, {"date": "2017-09-05", "close": 44.28, "volume": 10663540.0}, {"date": "2017-09-06", "close": 44.6, "volume": 13072720.0}, {"date": "2017-09-07", "close": 44.82, "volume": 7514464.0}, {"date": "2017-09-08", "close": 44.53, "volume": 7524949.0}, {"date": "2017-09-11", "close": 45.05, "volume": 7502597.0}, {"date": "2017-09-12", "close": 44.97, "volume": 6661979.0}, {"date": "2017-09-13", "close": 44.67, "volume": 6943048.0}, {"date": "2017-09-14", "close": 44.76, "volume": 8206008.0}, {"date": "2017-09-15", "close": 45.06, "volume": 9236889.0}, {"date": "2017-09-18", "close": 45.02, "volume": 8914692.0}, {"date": "2017-09-19", "close": 45.06, "volume": 7863050.0}, {"date": "2017-09-20", "close": 44.41, "volume": 10112080.0}, {"date": "2017-09-21", "close": 44.45, "volume": 8827938.0}, {"date": "2017-09-22", "close": 44.18, "volume": 9244738.0}, {"date": "2017-09-25", "close": 43.36, "volume": 15752810.0}, {"date": "2017-09-26", "close": 43.35, "volume": 10536930.0}, {"date": "2017-09-27", "close": 43.11, "volume": 10746660.0}, {"date": "2017-09-28", "close": 43.13, "volume": 11065230.0}, {"date": "2017-09-29", "close": 43.57, "volume": 14298070.0}, {"date": "2017-10-02", "close": 43.61, "volume": 12778550.0}, {"date": "2017-10-03", "close": 44.21, "volume": 11289480.0}, {"date": "2017-10-04", "close": 44.26, "volume": 6821569.0}, {"date": "2017-10-05", "close": 44.54, "volume": 12684790.0}, {"date": "2017-10-06", "close": 44.37, "volume": 15505070.0}, {"date": "2017-10-09", "close": 44.22, "volume": 6590529.0}, {"date": "2017-10-10", "close": 44.65, "volume": 10455380.0}, {"date": "2017-10-11", "close": 44.78, "volume": 11717440.0}, {"date": "2017-10-12", "close": 44.78, "volume": 7782749.0}, {"date": "2017-10-13", "close": 45.18, "volume": 6768350.0}, {"date": "2017-10-16", "close": 45.14, "volume": 6396190.0}, {"date": "2017-10-17", "close": 44.92, "volume": 7672946.0}, {"date": "2017-10-18", "close": 44.96, "volume": 6273937.0}, {"date": "2017-10-19", "close": 44.63, "volume": 7952059.0}, {"date": "2017-10-20", "close": 44.81, "volume": 9160704.0}, {"date": "2017-10-23", "close": 44.41, "volume": 6816300.0}, {"date": "2017-10-24", "close": 44.53, "volume": 9090439.0}, {"date": "2017-10-25", "close": 44.43, "volume": 11457430.0}, {"date": "2017-10-26", "close": 44.2, "volume": 9558273.0}, {"date": "2017-10-27", "close": 44.74, "volume": 10370760.0}, {"date": "2017-10-30", "close": 44.38, "volume": 13080940.0}, {"date": "2017-10-31", "close": 44.63, "volume": 9045800.0}, {"date": "2017-11-01", "close": 44.74, "volume": 11585530.0}, {"date": "2017-11-02", "close": 44.88, "volume": 13033030.0}, {"date": "2017-11-03", "close": 44.62, "volume": 11810400.0}, {"date": "2017-11-06", "close": 45.05, "volume": 11000710.0}, {"date": "2017-11-07", "close": 44.77, "volume": 9439505.0}, {"date": "2017-11-08", "close": 44.93, "volume": 8136978.0}, {"date": "2017-11-09", "close": 44.76, "volume": 11793030.0}, {"date": "2017-11-10", "close": 44.59, "volume": 7360207.0}, {"date": "2017-11-13", "close": 44.5, "volume": 9159732.0}, {"date": "2017-11-14", "close": 44.2, "volume": 10146280.0}, {"date": "2017-11-15", "close": 43.84, "volume": 13328310.0}, {"date": "2017-11-16", "close": 44.62, "volume": 8438166.0}, {"date": "2017-11-17", "close": 44.87, "volume": 12684440.0}, {"date": "2017-11-20", "close": 45.06, "volume": 7485232.0}, {"date": "2017-11-21", "close": 45.62, "volume": 10976040.0}, {"date": "2017-11-22", "close": 45.77, "volume": 7982132.0}, {"date": "2017-11-24", "close": 45.6, "volume": 6938996.0}, {"date": "2017-11-27", "close": 45.13, "volume": 9797739.0}, {"date": "2017-11-28", "close": 45.4, "volume": 12112360.0}, {"date": "2017-11-29", "close": 44.77, "volume": 18532930.0}, {"date": "2017-11-30", "close": 44.48, "volume": 23875380.0}, {"date": "2017-12-01", "close": 44.05, "volume": 20960900.0}, {"date": "2017-12-04", "close": 44.2, "volume": 19045760.0}, {"date": "2017-12-05", "close": 44.13, "volume": 11648570.0}, {"date": "2017-12-06", "close": 43.58, "volume": 14737110.0}, {"date": "2017-12-07", "close": 43.64, "volume": 10283390.0}, {"date": "2017-12-08", "close": 44.14, "volume": 7498055.0}, {"date": "2017-12-11", "close": 44.43, "volume": 9189734.0}, {"date": "2017-12-12", "close": 44.11, "volume": 8004450.0}, {"date": "2017-12-13", "close": 44.59, "volume": 9287136.0}, {"date": "2017-12-14", "close": 44.31, "volume": 8230834.0}, {"date": "2017-12-15", "close": 44.43, "volume": 12427890.0}, {"date": "2017-12-18", "close": 44.89, "volume": 10117250.0}, {"date": "2017-12-19", "close": 44.77, "volume": 9252279.0}, {"date": "2017-12-20", "close": 44.83, "volume": 11610190.0}, {"date": "2017-12-21", "close": 45.06, "volume": 7505933.0}, {"date": "2017-12-22", "close": 45.43, "volume": 11845640.0}, {"date": "2017-12-26", "close": 45.48, "volume": 6154314.0}, {"date": "2017-12-27", "close": 45.47, "volume": 9019810.0}, {"date": "2017-12-28", "close": 45.69, "volume": 8106459.0}, {"date": "2017-12-29", "close": 45.91, "volume": 10462890.0}, {"date": "2018-01-02", "close": 46.7, "volume": 17804510.0}, {"date": "2018-01-03", "close": 47.15, "volume": 17896180.0}, {"date": "2018-01-04", "close": 47.44, "volume": 13003540.0}, {"date": "2018-01-05", "close": 47.86, "volume": 12100340.0}, {"date": "2018-01-08", "close": 47.87, "volume": 10947440.0}, {"date": "2018-01-09", "close": 47.86, "volume": 11181080.0}, {"date": "2018-01-10", "close": 47.65, "volume": 11029490.0}, {"date": "2018-01-11", "close": 47.96, "volume": 8602167.0}, {"date": "2018-01-12", "close": 48.47, "volume": 15391060.0}, {"date": "2018-01-16", "close": 48.23, "volume": 12005640.0}, {"date": "2018-01-17", "close": 48.91, "volume": 14469200.0}, {"date": "2018-01-18", "close": 48.99, "volume": 9635539.0}, {"date": "2018-01-19", "close": 49.45, "volume": 12419610.0}, {"date": "2018-01-22", "close": 49.85, "volume": 13383840.0}, {"date": "2018-01-23", "close": 50.03, "volume": 9449820.0}, {"date": "2018-01-24", "close": 50.49, "volume": 15623950.0}, {"date": "2018-01-25", "close": 50.31, "volume": 15871150.0}, {"date": "2018-01-26", "close": 50.98, "volume": 11066990.0}, {"date": "2018-01-29", "close": 50.18, "volume": 16984210.0}, {"date": "2018-01-30", "close": 49.54, "volume": 18372190.0}, {"date": "2018-01-31", "close": 49.84, "volume": 23959420.0}, {"date": "2018-02-01", "close": 49.37, "volume": 28080660.0}, {"date": "2018-02-02", "close": 48.26, "volume": 24333310.0}, {"date": "2018-02-05", "close": 46.71, "volume": 31097010.0}, {"date": "2018-02-06", "close": 47.87, "volume": 55111020.0}, {"date": "2018-02-07", "close": 46.51, "volume": 24813050.0}, {"date": "2018-02-08", "close": 44.96, "volume": 31473250.0}, {"date": "2018-02-09", "close": 45.64, "volume": 35526060.0}, {"date": "2018-02-12", "close": 46.27, "volume": 21421770.0}, {"date": "2018-02-13", "close": 46.63, "volume": 13534670.0}, {"date": "2018-02-14", "close": 47.59, "volume": 15575260.0}, {"date": "2018-02-15", "close": 48.48, "volume": 16484440.0}, {"date": "2018-02-16", "close": 48.3, "volume": 15935340.0}, {"date": "2018-02-20", "close": 47.87, "volume": 17430730.0}, {"date": "2018-02-21", "close": 47.81, "volume": 11135280.0}, {"date": "2018-02-22", "close": 47.87, "volume": 14643500.0}, {"date": "2018-02-23", "close": 48.65, "volume": 9523396.0}, {"date": "2018-02-26", "close": 49.11, "volume": 8733067.0}, {"date": "2018-02-27", "close": 47.79, "volume": 11458920.0}, {"date": "2018-02-28", "close": 47.17, "volume": 15494050.0}, {"date": "2018-03-01", "close": 47.16, "volume": 17585830.0}, {"date": "2018-03-02", "close": 47.28, "volume": 15954960.0}, {"date": "2018-03-05", "close": 47.42, "volume": 10805600.0}, {"date": "2018-03-06", "close": 47.56, "volume": 13593210.0}, {"date": "2018-03-07", "close": 47.55, "volume": 10584590.0}, {"date": "2018-03-08", "close": 47.58, "volume": 7127066.0}, {"date": "2018-03-09", "close": 48.43, "volume": 8999420.0}, {"date": "2018-03-12", "close": 48.6, "volume": 7910054.0}, {"date": "2018-03-13", "close": 48.13, "volume": 9566361.0}, {"date": "2018-03-14", "close": 48.19, "volume": 8146633.0}, {"date": "2018-03-15", "close": 48.0, "volume": 11780160.0}, {"date": "2018-03-16", "close": 47.85, "volume": 13220160.0}, {"date": "2018-03-19", "close": 47.4, "volume": 10828240.0}, {"date": "2018-03-20", "close": 47.81, "volume": 10136090.0}, {"date": "2018-03-21", "close": 48.07, "volume": 16454050.0}, {"date": "2018-03-22", "close": 46.55, "volume": 16548120.0}, {"date": "2018-03-23", "close": 45.87, "volume": 20510620.0}, {"date": "2018-03-26", "close": 47.16, "volume": 19587150.0}, {"date": "2018-03-27", "close": 46.46, "volume": 15426930.0}, {"date": "2018-03-28", "close": 46.14, "volume": 15551880.0}, {"date": "2018-03-29", "close": 46.98, "volume": 12122110.0}, {"date": "2018-04-02", "close": 46.29, "volume": 22033030.0}, {"date": "2018-04-03", "close": 46.74, "volume": 15576540.0}, {"date": "2018-04-04", "close": 46.89, "volume": 17380480.0}, {"date": "2018-04-05", "close": 46.99, "volume": 11815910.0}, {"date": "2018-04-06", "close": 46.16, "volume": 17487900.0}, {"date": "2018-04-09", "close": 46.12, "volume": 12813940.0}, {"date": "2018-04-10", "close": 46.98, "volume": 9043246.0}, {"date": "2018-04-11", "close": 47.04, "volume": 7750482.0}, {"date": "2018-04-12", "close": 47.03, "volume": 7302611.0}, {"date": "2018-04-13", "close": 46.54, "volume": 6828347.0}, {"date": "2018-04-16", "close": 46.58, "volume": 6753912.0}, {"date": "2018-04-17", "close": 46.62, "volume": 8308860.0}, {"date": "2018-04-18", "close": 46.95, "volume": 8474854.0}, {"date": "2018-04-19", "close": 46.69, "volume": 7601513.0}, {"date": "2018-04-20", "close": 46.14, "volume": 7393210.0}, {"date": "2018-04-23", "close": 45.83, "volume": 6367075.0}, {"date": "2018-04-24", "close": 45.62, "volume": 13532810.0}, {"date": "2018-04-25", "close": 45.28, "volume": 9333630.0}, {"date": "2018-04-26", "close": 45.75, "volume": 11162500.0}, {"date": "2018-04-27", "close": 45.99, "volume": 10434520.0}, {"date": "2018-04-30", "close": 45.68, "volume": 10113390.0}, {"date": "2018-05-01", "close": 45.42, "volume": 16821520.0}, {"date": "2018-05-02", "close": 45.12, "volume": 12032230.0}, {"date": "2018-05-03", "close": 44.98, "volume": 14692170.0}, {"date": "2018-05-04", "close": 45.2, "volume": 16855220.0}, {"date": "2018-05-07", "close": 45.08, "volume": 23101460.0}, {"date": "2018-05-08", "close": 45.31, "volume": 8755444.0}, {"date": "2018-05-09", "close": 45.37, "volume": 5891196.0}, {"date": "2018-05-10", "close": 46.27, "volume": 12379760.0}, {"date": "2018-05-11", "close": 46.11, "volume": 11430980.0}, {"date": "2018-05-14", "close": 46.25, "volume": 7092769.0}, {"date": "2018-05-15", "close": 45.37, "volume": 12516760.0}, {"date": "2018-05-16", "close": 46.01, "volume": 7113549.0}, {"date": "2018-05-17", "close": 45.37, "volume": 10315930.0}, {"date": "2018-05-18", "close": 44.95, "volume": 10000340.0}, {"date": "2018-05-21", "close": 45.24, "volume": 8062305.0}, {"date": "2018-05-22", "close": 45.42, "volume": 6125783.0}, {"date": "2018-05-23", "close": 45.22, "volume": 10279260.0}, {"date": "2018-05-24", "close": 45.06, "volume": 6830508.0}, {"date": "2018-05-25", "close": 45.17, "volume": 6083835.0}, {"date": "2018-05-29", "close": 44.17, "volume": 16673400.0}, {"date": "2018-05-30", "close": 44.56, "volume": 13925240.0}, {"date": "2018-05-31", "close": 44.61, "volume": 14220750.0}, {"date": "2018-06-01", "close": 45.11, "volume": 15672890.0}, {"date": "2018-06-04", "close": 45.58, "volume": 9361289.0}, {"date": "2018-06-05", "close": 45.18, "volume": 15167060.0}, {"date": "2018-06-06", "close": 45.83, "volume": 9056539.0}, {"date": "2018-06-07", "close": 45.13, "volume": 17280720.0}, {"date": "2018-06-08", "close": 45.1, "volume": 11903270.0}, {"date": "2018-06-11", "close": 45.04, "volume": 6571589.0}, {"date": "2018-06-12", "close": 45.01, "volume": 9972682.0}, {"date": "2018-06-13", "close": 44.68, "volume": 9965017.0}, {"date": "2018-06-14", "close": 44.44, "volume": 11316140.0}, {"date": "2018-06-15", "close": 44.2, "volume": 18342900.0}, {"date": "2018-06-18", "close": 43.69, "volume": 12889690.0}, {"date": "2018-06-19", "close": 43.19, "volume": 16854290.0}, {"date": "2018-06-20", "close": 43.33, "volume": 16733250.0}, {"date": "2018-06-21", "close": 42.72, "volume": 21299850.0}, {"date": "2018-06-22", "close": 42.79, "volume": 19565700.0}, {"date": "2018-06-25", "close": 42.23, "volume": 18765770.0}, {"date": "2018-06-26", "close": 42.06, "volume": 12667500.0}, {"date": "2018-06-27", "close": 41.13, "volume": 24697880.0}, {"date": "2018-06-28", "close": 41.52, "volume": 15198010.0}, {"date": "2018-06-29", "close": 42.2, "volume": 21601070.0}, {"date": "2018-07-02", "close": 41.74, "volume": 39165940.0}, {"date": "2018-07-03", "close": 41.78, "volume": 9351604.0}, {"date": "2018-07-05", "close": 41.74, "volume": 19557660.0}, {"date": "2018-07-06", "close": 42.25, "volume": 10607070.0}, {"date": "2018-07-09", "close": 43.02, "volume": 16749200.0}, {"date": "2018-07-10", "close": 42.98, "volume": 8373967.0}, {"date": "2018-07-11", "close": 42.18, "volume": 11505430.0}, {"date": "2018-07-12", "close": 42.77, "volume": 11352770.0}, {"date": "2018-07-13", "close": 42.8, "volume": 8977582.0}, {"date": "2018-07-16", "close": 42.56, "volume": 5417522.0}, {"date": "2018-07-17", "close": 42.89, "volume": 8494615.0}, {"date": "2018-07-18", "close": 42.85, "volume": 6998935.0}, {"date": "2018-07-19", "close": 42.36, "volume": 12734300.0}, {"date": "2018-07-20", "close": 42.91, "volume": 10122040.0}, {"date": "2018-07-23", "close": 42.78, "volume": 8881851.0}, {"date": "2018-07-24", "close": 43.42, "volume": 7781005.0}, {"date": "2018-07-25", "close": 44.11, "volume": 10507250.0}, {"date": "2018-07-26", "close": 43.68, "volume": 8623740.0}, {"date": "2018-07-27", "close": 43.74, "volume": 11648500.0}, {"date": "2018-07-30", "close": 43.68, "volume": 15212540.0}, {"date": "2018-07-31", "close": 43.88, "volume": 12933070.0}, {"date": "2018-08-01", "close": 43.55, "volume": 9810949.0}, {"date": "2018-08-02", "close": 43.05, "volume": 15504160.0}, {"date": "2018-08-03", "close": 43.32, "volume": 8813435.0}, {"date": "2018-08-06", "close": 42.99, "volume": 12280660.0}, {"date": "2018-08-07", "close": 43.38, "volume": 9338256.0}, {"date": "2018-08-08", "close": 43.28, "volume": 9666003.0}, {"date": "2018-08-09", "close": 43.22, "volume": 7938801.0}, {"date": "2018-08-10", "close": 42.36, "volume": 18475690.0}, {"date": "2018-08-13", "close": 41.68, "volume": 18977520.0}, {"date": "2018-08-14", "close": 41.93, "volume": 10718950.0}, {"date": "2018-08-15", "close": 40.7, "volume": 22725400.0}, {"date": "2018-08-16", "close": 40.99, "volume": 17396470.0}, {"date": "2018-08-17", "close": 41.34, "volume": 14498500.0}, {"date": "2018-08-20", "close": 41.52, "volume": 9194077.0}, {"date": "2018-08-21", "close": 41.97, "volume": 13516580.0}, {"date": "2018-08-22", "close": 42.22, "volume": 8513659.0}, {"date": "2018-08-23", "close": 41.56, "volume": 14860180.0}, {"date": "2018-08-24", "close": 42.18, "volume": 10948300.0}, {"date": "2018-08-27", "close": 42.87, "volume": 13398610.0}, {"date": "2018-08-28", "close": 42.66, "volume": 10697550.0}, {"date": "2018-08-29", "close": 42.9, "volume": 11600240.0}, {"date": "2018-08-30", "close": 41.76, "volume": 21254280.0}, {"date": "2018-08-31", "close": 42.04, "volume": 17517180.0}, {"date": "2018-09-04", "close": 41.1, "volume": 19209160.0}, {"date": "2018-09-05", "close": 40.66, "volume": 19402160.0}, {"date": "2018-09-06", "close": 40.64, "volume": 14535530.0}, {"date": "2018-09-07", "close": 40.46, "volume": 14695360.0}, {"date": "2018-09-10", "close": 39.98, "volume": 16287770.0}, {"date": "2018-09-11", "close": 40.03, "volume": 16237120.0}, {"date": "2018-09-12", "close": 40.28, "volume": 19573930.0}, {"date": "2018-09-13", "close": 40.79, "volume": 16522630.0}, {"date": "2018-09-14", "close": 40.74, "volume": 13380220.0}, {"date": "2018-09-17", "close": 40.42, "volume": 10814750.0}, {"date": "2018-09-18", "close": 40.74, "volume": 10998000.0}, {"date": "2018-09-19", "close": 41.29, "volume": 12179480.0}, {"date": "2018-09-20", "close": 41.63, "volume": 11635310.0}, {"date": "2018-09-21", "close": 41.8, "volume": 11775510.0}, {"date": "2018-09-24", "close": 41.28, "volume": 12027860.0}, {"date": "2018-09-25", "close": 41.54, "volume": 9964919.0}, {"date": "2018-09-26", "close": 41.14, "volume": 11270850.0}, {"date": "2018-09-27", "close": 41.26, "volume": 8951891.0}, {"date": "2018-09-28", "close": 41.0, "volume": 13852680.0}, {"date": "2018-10-01", "close": 41.1, "volume": 14389940.0}, {"date": "2018-10-02", "close": 40.66, "volume": 16632140.0}, {"date": "2018-10-03", "close": 40.32, "volume": 16370650.0}, {"date": "2018-10-04", "close": 39.4, "volume": 21225780.0}, {"date": "2018-10-05", "close": 39.22, "volume": 20542990.0}, {"date": "2018-10-08", "close": 39.29, "volume": 16332110.0}, {"date": "2018-10-09", "close": 39.19, "volume": 18285000.0}, {"date": "2018-10-10", "close": 38.1, "volume": 26144050.0}, {"date": "2018-10-11", "close": 37.76, "volume": 47600090.0}, {"date": "2018-10-12", "close": 38.72, "volume": 28567630.0}, {"date": "2018-10-15", "close": 38.34, "volume": 16002300.0}, {"date": "2018-10-16", "close": 39.22, "volume": 16985950.0}, {"date": "2018-10-17", "close": 38.75, "volume": 14034320.0}, {"date": "2018-10-18", "close": 37.74, "volume": 16859260.0}, {"date": "2018-10-19", "close": 38.09, "volume": 15167690.0}, {"date": "2018-10-22", "close": 38.49, "volume": 14177760.0}, {"date": "2018-10-23", "close": 38.11, "volume": 17778870.0}, {"date": "2018-10-24", "close": 37.0, "volume": 24787240.0}, {"date": "2018-10-25", "close": 37.7, "volume": 18853480.0}, {"date": "2018-10-26", "close": 37.41, "volume": 28023380.0}, {"date": "2018-10-29", "close": 36.68, "volume": 27499690.0}, {"date": "2018-10-30", "close": 37.43, "volume": 23070540.0}, {"date": "2018-10-31", "close": 37.86, "volume": 23487460.0}, {"date": "2018-11-01", "close": 39.22, "volume": 21896350.0}, {"date": "2018-11-02", "close": 39.36, "volume": 26037140.0}, {"date": "2018-11-05", "close": 39.54, "volume": 13922060.0}, {"date": "2018-11-06", "close": 39.39, "volume": 12328700.0}, {"date": "2018-11-07", "close": 40.09, "volume": 13378150.0}, {"date": "2018-11-08", "close": 39.12, "volume": 14378080.0}, {"date": "2018-11-09", "close": 38.45, "volume": 16329320.0}, {"date": "2018-11-12", "close": 37.94, "volume": 19432020.0}, {"date": "2018-11-13", "close": 38.39, "volume": 16902770.0}, {"date": "2018-11-14", "close": 38.69, "volume": 21155850.0}, {"date": "2018-11-15", "close": 39.45, "volume": 25225000.0}, {"date": "2018-11-16", "close": 39.59, "volume": 18183160.0}, {"date": "2018-11-19", "close": 39.1, "volume": 22616200.0}, {"date": "2018-11-20", "close": 38.28, "volume": 19310130.0}, {"date": "2018-11-21", "close": 39.0, "volume": 16361300.0}, {"date": "2018-11-23", "close": 38.59, "volume": 11634280.0}, {"date": "2018-11-26", "close": 38.86, "volume": 21898200.0}, {"date": "2018-11-27", "close": 39.14, "volume": 16505080.0}, {"date": "2018-11-28", "close": 40.01, "volume": 26402830.0}, {"date": "2018-11-29", "close": 39.74, "volume": 22376490.0}, {"date": "2018-11-30", "close": 39.69, "volume": 18214770.0}, {"date": "2018-12-03", "close": 40.48, "volume": 22343420.0}, {"date": "2018-12-04", "close": 39.73, "volume": 23569420.0}, {"date": "2018-12-06", "close": 39.41, "volume": 31667960.0}, {"date": "2018-12-07", "close": 38.62, "volume": 22938640.0}, {"date": "2018-12-10", "close": 38.17, "volume": 33156980.0}, {"date": "2018-12-11", "close": 38.56, "volume": 30196700.0}, {"date": "2018-12-12", "close": 39.14, "volume": 26534310.0}, {"date": "2018-12-13", "close": 39.2, "volume": 23109680.0}, {"date": "2018-12-14", "close": 38.71, "volume": 23516610.0}, {"date": "2018-12-17", "close": 38.29, "volume": 26749730.0}, {"date": "2018-12-18", "close": 38.53, "volume": 30124960.0}, {"date": "2018-12-19", "close": 37.89, "volume": 55565520.0}, {"date": "2018-12-20", "close": 38.18, "volume": 38334230.0}, {"date": "2018-12-21", "close": 37.87, "volume": 36969230.0}, {"date": "2018-12-24", "close": 37.32, "volume": 20581930.0}, {"date": "2018-12-26", "close": 37.98, "volume": 39456140.0}, {"date": "2018-12-27", "close": 37.9, "volume": 36809720.0}, {"date": "2018-12-28", "close": 38.17, "volume": 29479960.0}, {"date": "2018-12-31", "close": 38.1, "volume": 25687190.0}, {"date": "2019-01-02", "close": 38.27, "volume": 17856870.0}, {"date": "2019-01-03", "close": 37.67, "volume": 15615110.0}, {"date": "2019-01-04", "close": 38.86, "volume": 21471450.0}, {"date": "2019-01-07", "close": 38.94, "volume": 17582830.0}, {"date": "2019-01-08", "close": 39.16, "volume": 17090750.0}, {"date": "2019-01-09", "close": 39.73, "volume": 21629670.0}, {"date": "2019-01-10", "close": 40.03, "volume": 18736600.0}, {"date": "2019-01-11", "close": 39.78, "volume": 22542310.0}, {"date": "2019-01-14", "close": 39.5, "volume": 15067190.0}, {"date": "2019-01-15", "close": 39.76, "volume": 17548280.0}, {"date": "2019-01-16", "close": 40.15, "volume": 14705470.0}, {"date": "2019-01-17", "close": 40.34, "volume": 19549010.0}, {"date": "2019-01-18", "close": 40.55, "volume": 19263580.0}, {"date": "2019-01-22", "close": 39.87, "volume": 19421380.0}, {"date": "2019-01-23", "close": 40.26, "volume": 14966190.0}, {"date": "2019-01-24", "close": 40.6, "volume": 16300110.0}, {"date": "2019-01-25", "close": 41.0, "volume": 18232080.0}, {"date": "2019-01-28", "close": 40.57, "volume": 18843580.0}, {"date": "2019-01-29", "close": 40.62, "volume": 10577500.0}, {"date": "2019-01-30", "close": 41.34, "volume": 21068570.0}, {"date": "2019-01-31", "close": 41.78, "volume": 29176210.0}, {"date": "2019-02-01", "close": 41.47, "volume": 20402650.0}, {"date": "2019-02-04", "close": 41.56, "volume": 18100390.0}, {"date": "2019-02-05", "close": 42.03, "volume": 18520270.0}, {"date": "2019-02-06", "close": 41.53, "volume": 19303690.0}, {"date": "2019-02-07", "close": 41.14, "volume": 20658490.0}, {"date": "2019-02-08", "close": 40.98, "volume": 12385470.0}, {"date": "2019-02-11", "close": 40.74, "volume": 14924630.0}, {"date": "2019-02-12", "close": 41.14, "volume": 11353000.0}, {"date": "2019-02-13", "close": 40.85, "volume": 18557950.0}, {"date": "2019-02-14", "close": 40.93, "volume": 14819340.0}, {"date": "2019-02-15", "close": 40.86, "volume": 24894360.0}, {"date": "2019-02-19", "close": 41.28, "volume": 16260270.0}, {"date": "2019-02-20", "close": 41.46, "volume": 14907140.0}, {"date": "2019-02-21", "close": 41.37, "volume": 9401134.0}, {"date": "2019-02-22", "close": 41.84, "volume": 9400034.0}, {"date": "2019-02-25", "close": 42.4, "volume": 11810670.0}, {"date": "2019-02-26", "close": 42.27, "volume": 11900760.0}, {"date": "2019-02-27", "close": 41.94, "volume": 12705830.0}, {"date": "2019-02-28", "close": 41.62, "volume": 21919580.0}, {"date": "2019-03-01", "close": 41.67, "volume": 18902780.0}, {"date": "2019-03-04", "close": 41.82, "volume": 20129820.0}, {"date": "2019-03-05", "close": 42.31, "volume": 27879810.0}, {"date": "2019-03-06", "close": 42.1, "volume": 12473370.0}, {"date": "2019-03-07", "close": 41.42, "volume": 17155370.0}, {"date": "2019-03-08", "close": 41.12, "volume": 16062980.0}, {"date": "2019-03-11", "close": 41.96, "volume": 10338200.0}, {"date": "2019-03-12", "close": 42.13, "volume": 9999150.0}, {"date": "2019-03-13", "close": 42.22, "volume": 14035210.0}, {"date": "2019-03-14", "close": 42.0, "volume": 9892834.0}, {"date": "2019-03-15", "close": 42.57, "volume": 13439210.0}, {"date": "2019-03-18", "close": 43.05, "volume": 12380910.0}, {"date": "2019-03-19", "close": 43.06, "volume": 12983670.0}, {"date": "2019-03-20", "close": 43.05, "volume": 19124340.0}, {"date": "2019-03-21", "close": 43.15, "volume": 22384780.0}, {"date": "2019-03-22", "close": 41.85, "volume": 22669040.0}, {"date": "2019-03-25", "close": 41.96, "volume": 15398620.0}, {"date": "2019-03-26", "close": 42.1, "volume": 10330140.0}, {"date": "2019-03-27", "close": 41.64, "volume": 13250700.0}, {"date": "2019-03-28", "close": 42.0, "volume": 8694340.0}, {"date": "2019-03-29", "close": 42.5, "volume": 15447040.0}, {"date": "2019-04-01", "close": 43.14, "volume": 14802380.0}, {"date": "2019-04-02", "close": 43.01, "volume": 15054190.0}, {"date": "2019-04-03", "close": 43.22, "volume": 12024020.0}, {"date": "2019-04-04", "close": 43.5, "volume": 7841001.0}, {"date": "2019-04-05", "close": 43.85, "volume": 11259750.0}, {"date": "2019-04-08", "close": 43.82, "volume": 7890715.0}, {"date": "2019-04-09", "close": 43.76, "volume": 9449947.0}, {"date": "2019-04-10", "close": 43.97, "volume": 9027488.0}, {"date": "2019-04-11", "close": 43.46, "volume": 11339350.0}, {"date": "2019-04-12", "close": 43.73, "volume": 8444720.0}, {"date": "2019-04-15", "close": 43.5, "volume": 9750618.0}, {"date": "2019-04-16", "close": 43.85, "volume": 10231470.0}, {"date": "2019-04-17", "close": 43.96, "volume": 9475734.0}, {"date": "2019-04-18", "close": 44.01, "volume": 12725480.0}, {"date": "2019-04-22", "close": 43.75, "volume": 7510260.0}, {"date": "2019-04-23", "close": 43.85, "volume": 8520925.0}, {"date": "2019-04-24", "close": 43.34, "volume": 9331480.0}, {"date": "2019-04-25", "close": 43.26, "volume": 13595270.0}, {"date": "2019-04-26", "close": 43.46, "volume": 8892287.0}, {"date": "2019-04-29", "close": 43.38, "volume": 8647515.0}, {"date": "2019-04-30", "close": 43.41, "volume": 10598520.0}, {"date": "2019-05-01", "close": 43.17, "volume": 23283090.0}, {"date": "2019-05-02", "close": 43.23, "volume": 17667780.0}, {"date": "2019-05-03", "close": 43.79, "volume": 13250810.0}, {"date": "2019-05-06", "close": 42.86, "volume": 21419110.0}, {"date": "2019-05-07", "close": 42.05, "volume": 16799150.0}, {"date": "2019-05-08", "close": 41.94, "volume": 19133490.0}, {"date": "2019-05-09", "close": 41.35, "volume": 25300220.0}, {"date": "2019-05-10", "close": 41.69, "volume": 17748310.0}, {"date": "2019-05-13", "close": 40.28, "volume": 21780870.0}, {"date": "2019-05-14", "close": 40.84, "volume": 15380000.0}, {"date": "2019-05-15", "close": 40.95, "volume": 13267780.0}, {"date": "2019-05-16", "close": 40.85, "volume": 12010870.0}, {"date": "2019-05-17", "close": 40.07, "volume": 14372880.0}, {"date": "2019-05-20", "close": 39.93, "volume": 12574820.0}, {"date": "2019-05-21", "close": 40.47, "volume": 10937460.0}, {"date": "2019-05-22", "close": 40.3, "volume": 9154459.0}, {"date": "2019-05-23", "close": 39.79, "volume": 14334290.0}, {"date": "2019-05-24", "close": 39.85, "volume": 8292495.0}, {"date": "2019-05-28", "close": 39.97, "volume": 13114640.0}, {"date": "2019-05-29", "close": 40.31, "volume": 16330830.0}, {"date": "2019-05-30", "close": 40.49, "volume": 11041570.0}, {"date": "2019-05-31", "close": 40.64, "volume": 14599100.0}, {"date": "2019-06-03", "close": 40.88, "volume": 22369920.0}, {"date": "2019-06-04", "close": 40.89, "volume": 19595680.0}, {"date": "2019-06-05", "close": 40.59, "volume": 14323770.0}, {"date": "2019-06-06", "close": 40.58, "volume": 12285030.0}, {"date": "2019-06-07", "close": 40.87, "volume": 10334780.0}, {"date": "2019-06-10", "close": 41.25, "volume": 12823680.0}, {"date": "2019-06-11", "close": 41.68, "volume": 10154960.0}, {"date": "2019-06-12", "close": 41.23, "volume": 9932307.0}, {"date": "2019-06-13", "close": 41.27, "volume": 8963524.0}, {"date": "2019-06-14", "close": 40.76, "volume": 12373600.0}, {"date": "2019-06-17", "close": 40.65, "volume": 10116740.0}, {"date": "2019-06-18", "close": 41.57, "volume": 10405780.0}, {"date": "2019-06-19", "close": 41.86, "volume": 18670160.0}, {"date": "2019-06-20", "close": 42.51, "volume": 15149930.0}, {"date": "2019-06-21", "close": 42.34, "volume": 9494650.0}, {"date": "2019-06-24", "close": 42.37, "volume": 8305581.0}, {"date": "2019-06-25", "close": 41.91, "volume": 16757340.0}, {"date": "2019-06-26", "close": 42.32, "volume": 9161782.0}, {"date": "2019-06-27", "close": 42.56, "volume": 10934500.0}, {"date": "2019-06-28", "close": 42.53, "volume": 17584260.0}, {"date": "2019-07-01", "close": 43.14, "volume": 17927410.0}, {"date": "2019-07-02", "close": 43.08, "volume": 33509260.0}, {"date": "2019-07-03", "close": 43.13, "volume": 6009164.0}, {"date": "2019-07-05", "close": 42.83, "volume": 7884475.0}, {"date": "2019-07-08", "close": 42.66, "volume": 8298657.0}, {"date": "2019-07-09", "close": 42.55, "volume": 11298580.0}, {"date": "2019-07-10", "close": 42.83, "volume": 11913960.0}, {"date": "2019-07-11", "close": 42.74, "volume": 11012630.0}, {"date": "2019-07-12", "close": 42.74, "volume": 5732192.0}, {"date": "2019-07-15", "close": 42.94, "volume": 4783121.0}, {"date": "2019-07-16", "close": 42.86, "volume": 6803418.0}, {"date": "2019-07-17", "close": 42.76, "volume": 10681890.0}, {"date": "2019-07-18", "close": 43.03, "volume": 11575220.0}, {"date": "2019-07-19", "close": 42.75, "volume": 8186882.0}, {"date": "2019-07-22", "close": 42.7, "volume": 8014151.0}, {"date": "2019-07-23", "close": 42.7, "volume": 6357311.0}, {"date": "2019-07-24", "close": 42.83, "volume": 7515436.0}, {"date": "2019-07-25", "close": 42.58, "volume": 8635951.0}, {"date": "2019-07-26", "close": 42.62, "volume": 5603317.0}, {"date": "2019-07-29", "close": 42.61, "volume": 4350013.0}, {"date": "2019-07-30", "close": 42.19, "volume": 6821373.0}, {"date": "2019-07-31", "close": 41.76, "volume": 18317420.0}, {"date": "2019-08-01", "close": 41.0, "volume": 23622520.0}, {"date": "2019-08-02", "close": 40.61, "volume": 17077200.0}, {"date": "2019-08-05", "close": 39.18, "volume": 18573950.0}, {"date": "2019-08-06", "close": 39.8, "volume": 19442340.0}, {"date": "2019-08-07", "close": 39.97, "volume": 14145320.0}, {"date": "2019-08-08", "close": 40.49, "volume": 12756280.0}, {"date": "2019-08-09", "close": 40.09, "volume": 10582140.0}, {"date": "2019-08-12", "close": 39.64, "volume": 8130030.0}, {"date": "2019-08-13", "close": 40.11, "volume": 11871780.0}, {"date": "2019-08-14", "close": 39.0, "volume": 15201930.0}, {"date": "2019-08-15", "close": 39.22, "volume": 18403120.0}, {"date": "2019-08-16", "close": 39.74, "volume": 10991060.0}, {"date": "2019-08-19", "close": 39.87, "volume": 9873369.0}, {"date": "2019-08-20", "close": 39.94, "volume": 7996166.0}, {"date": "2019-08-21", "close": 40.25, "volume": 7337918.0}, {"date": "2019-08-22", "close": 39.84, "volume": 18196310.0}, {"date": "2019-08-23", "close": 39.27, "volume": 14004210.0}, {"date": "2019-08-26", "close": 39.52, "volume": 9735115.0}, {"date": "2019-08-27", "close": 39.54, "volume": 13179180.0}, {"date": "2019-08-28", "close": 39.69, "volume": 10897960.0}, {"date": "2019-08-29", "close": 40.15, "volume": 8794087.0}, {"date": "2019-08-30", "close": 40.4, "volume": 10273480.0}, {"date": "2019-09-03", "close": 40.19, "volume": 14146920.0}, {"date": "2019-09-04", "close": 40.85, "volume": 10591650.0}, {"date": "2019-09-05", "close": 41.16, "volume": 22002830.0}, {"date": "2019-09-06", "close": 41.29, "volume": 9765920.0}, {"date": "2019-09-09", "close": 41.4, "volume": 5861541.0}, {"date": "2019-09-10", "close": 41.4, "volume": 10037680.0}, {"date": "2019-09-11", "close": 41.71, "volume": 8676830.0}, {"date": "2019-09-12", "close": 41.97, "volume": 10526470.0}, {"date": "2019-09-13", "close": 42.19, "volume": 9503718.0}, {"date": "2019-09-16", "close": 41.85, "volume": 7936796.0}, {"date": "2019-09-17", "close": 41.9, "volume": 10816760.0}, {"date": "2019-09-18", "close": 41.69, "volume": 11450700.0}, {"date": "2019-09-19", "close": 41.43, "volume": 10264060.0}, {"date": "2019-09-20", "close": 41.5, "volume": 18953380.0}, {"date": "2019-09-23", "close": 41.65, "volume": 13422370.0}, {"date": "2019-09-24", "close": 40.63, "volume": 15055760.0}, {"date": "2019-09-25", "close": 40.67, "volume": 13864200.0}, {"date": "2019-09-26", "close": 40.65, "volume": 20551990.0}, {"date": "2019-09-27", "close": 40.14, "volume": 23051820.0}, {"date": "2019-09-30", "close": 40.26, "volume": 14543470.0}, {"date": "2019-10-01", "close": 39.98, "volume": 26340340.0}, {"date": "2019-10-02", "close": 39.79, "volume": 16861860.0}, {"date": "2019-10-03", "close": 40.27, "volume": 20121650.0}, {"date": "2019-10-04", "close": 40.46, "volume": 13811200.0}, {"date": "2019-10-07", "close": 40.15, "volume": 15542830.0}, {"date": "2019-10-08", "close": 39.81, "volume": 15158060.0}, {"date": "2019-10-09", "close": 40.11, "volume": 9437119.0}, {"date": "2019-10-10", "close": 40.54, "volume": 13111580.0}, {"date": "2019-10-11", "close": 41.08, "volume": 16599590.0}, {"date": "2019-10-14", "close": 40.99, "volume": 6153365.0}, {"date": "2019-10-15", "close": 41.27, "volume": 11229130.0}, {"date": "2019-10-16", "close": 41.38, "volume": 9017132.0}, {"date": "2019-10-17", "close": 41.51, "volume": 20217790.0}, {"date": "2019-10-18", "close": 41.4, "volume": 9191391.0}, {"date": "2019-10-21", "close": 41.7, "volume": 8315688.0}, {"date": "2019-10-22", "close": 41.67, "volume": 9087728.0}, {"date": "2019-10-23", "close": 41.69, "volume": 9718189.0}, {"date": "2019-10-24", "close": 41.74, "volume": 11299570.0}, {"date": "2019-10-25", "close": 41.93, "volume": 9776461.0}, {"date": "2019-10-28", "close": 42.26, "volume": 9763249.0}, {"date": "2019-10-29", "close": 42.02, "volume": 8959713.0}, {"date": "2019-10-30", "close": 42.18, "volume": 13037710.0}, {"date": "2019-10-31", "close": 41.85, "volume": 10505540.0}, {"date": "2019-11-01", "close": 42.5, "volume": 22385970.0}, {"date": "2019-11-04", "close": 42.81, "volume": 10488140.0}, {"date": "2019-11-05", "close": 43.02, "volume": 10576500.0}, {"date": "2019-11-06", "close": 42.95, "volume": 14737510.0}, {"date": "2019-11-07", "close": 43.24, "volume": 13938450.0}, {"date": "2019-11-08", "close": 42.85, "volume": 9168738.0}, {"date": "2019-11-11", "close": 42.61, "volume": 6983123.0}, {"date": "2019-11-12", "close": 42.29, "volume": 8638250.0}, {"date": "2019-11-13", "close": 42.02, "volume": 9927082.0}, {"date": "2019-11-14", "close": 42.0, "volume": 9311550.0}, {"date": "2019-11-15", "close": 42.28, "volume": 6708742.0}, {"date": "2019-11-18", "close": 42.27, "volume": 8754044.0}, {"date": "2019-11-19", "close": 42.42, "volume": 9778495.0}, {"date": "2019-11-20", "close": 42.26, "volume": 12367390.0}, {"date": "2019-11-21", "close": 42.31, "volume": 15122420.0}, {"date": "2019-11-22", "close": 42.23, "volume": 6350188.0}, {"date": "2019-11-25", "close": 42.61, "volume": 8433745.0}, {"date": "2019-11-26", "close": 42.44, "volume": 13212870.0}, {"date": "2019-11-27", "close": 42.57, "volume": 7688464.0}, {"date": "2019-11-29", "close": 42.06, "volume": 11590570.0}, {"date": "2019-12-02", "close": 42.07, "volume": 19384670.0}, {"date": "2019-12-03", "close": 41.9, "volume": 9971227.0}, {"date": "2019-12-04", "close": 42.27, "volume": 18321290.0}, {"date": "2019-12-05", "close": 42.49, "volume": 9433148.0}, {"date": "2019-12-06", "close": 42.65, "volume": 10105680.0}, {"date": "2019-12-09", "close": 42.49, "volume": 5427205.0}, {"date": "2019-12-10", "close": 42.58, "volume": 9171866.0}, {"date": "2019-12-11", "close": 43.15, "volume": 8658425.0}, {"date": "2019-12-12", "close": 43.74, "volume": 17743490.0}, {"date": "2019-12-13", "close": 43.69, "volume": 16061370.0}, {"date": "2019-12-16", "close": 44.06, "volume": 10399640.0}, {"date": "2019-12-17", "close": 44.39, "volume": 7372490.0}, {"date": "2019-12-18", "close": 44.63, "volume": 9846296.0}, {"date": "2019-12-19", "close": 44.66, "volume": 8887605.0}, {"date": "2019-12-20", "close": 44.7, "volume": 14516240.0}, {"date": "2019-12-23", "close": 44.22, "volume": 6509510.0}, {"date": "2019-12-24", "close": 44.18, "volume": 3320322.0}, {"date": "2019-12-26", "close": 44.55, "volume": 5064823.0}, {"date": "2019-12-27", "close": 44.61, "volume": 7894732.0}, {"date": "2019-12-30", "close": 44.36, "volume": 10039680.0}, {"date": "2019-12-31", "close": 44.47, "volume": 6616133.0}, {"date": "2020-01-02", "close": 45.53, "volume": 13428360.0}, {"date": "2020-01-03", "close": 44.72, "volume": 12503180.0}, {"date": "2020-01-06", "close": 44.64, "volume": 10316610.0}, {"date": "2020-01-07", "close": 44.62, "volume": 11862530.0}, {"date": "2020-01-08", "close": 44.82, "volume": 11113860.0}, {"date": "2020-01-09", "close": 45.05, "volume": 17924550.0}, {"date": "2020-01-10", "close": 45.27, "volume": 14887290.0}, {"date": "2020-01-13", "close": 45.89, "volume": 8974150.0}, {"date": "2020-01-14", "close": 45.68, "volume": 13281110.0}, {"date": "2020-01-15", "close": 45.39, "volume": 13064560.0}, {"date": "2020-01-16", "close": 45.62, "volume": 14620360.0}, {"date": "2020-01-17", "close": 45.91, "volume": 13094780.0}, {"date": "2020-01-21", "close": 44.77, "volume": 14543940.0}, {"date": "2020-01-22", "close": 45.04, "volume": 15637610.0}, {"date": "2020-01-23", "close": 44.63, "volume": 15386050.0}, {"date": "2020-01-24", "close": 44.29, "volume": 19643460.0}, {"date": "2020-01-27", "close": 42.8, "volume": 19866490.0}, {"date": "2020-01-28", "close": 43.16, "volume": 13930490.0}, {"date": "2020-01-29", "close": 43.36, "volume": 9174290.0}, {"date": "2020-01-30", "close": 42.77, "volume": 16587260.0}, {"date": "2020-01-31", "close": 42.01, "volume": 15755440.0}, {"date": "2020-02-03", "close": 42.31, "volume": 23430130.0}, {"date": "2020-02-04", "close": 43.32, "volume": 15264950.0}, {"date": "2020-02-05", "close": 43.56, "volume": 20121300.0}, {"date": "2020-02-06", "close": 43.54, "volume": 9642904.0}, {"date": "2020-02-07", "close": 42.95, "volume": 8298290.0}, {"date": "2020-02-10", "close": 43.22, "volume": 8238015.0}, {"date": "2020-02-11", "close": 43.77, "volume": 8439688.0}, {"date": "2020-02-12", "close": 44.33, "volume": 10143110.0}, {"date": "2020-02-13", "close": 43.86, "volume": 14411420.0}, {"date": "2020-02-14", "close": 43.77, "volume": 8417132.0}, {"date": "2020-02-18", "close": 43.62, "volume": 8623847.0}, {"date": "2020-02-19", "close": 43.98, "volume": 9889685.0}, {"date": "2020-02-20", "close": 43.38, "volume": 13407710.0}, {"date": "2020-02-21", "close": 43.22, "volume": 8104415.0}, {"date": "2020-02-24", "close": 41.7, "volume": 17789800.0}, {"date": "2020-02-25", "close": 41.37, "volume": 21292960.0}, {"date": "2020-02-26", "close": 41.63, "volume": 25218160.0}, {"date": "2020-02-27", "close": 40.63, "volume": 35274720.0}, {"date": "2020-02-28", "close": 40.52, "volume": 54845940.0}, {"date": "2020-03-02", "close": 41.3, "volume": 40151260.0}, {"date": "2020-03-03", "close": 41.1, "volume": 50334280.0}, {"date": "2020-03-04", "close": 41.68, "volume": 25280740.0}, {"date": "2020-03-05", "close": 40.88, "volume": 24944050.0}, {"date": "2020-03-06", "close": 40.11, "volume": 36225670.0}, {"date": "2020-03-09", "close": 37.12, "volume": 38194160.0}, {"date": "2020-03-10", "close": 38.99, "volume": 43913750.0}, {"date": "2020-03-11", "close": 37.3, "volume": 41690080.0}, {"date": "2020-03-12", "close": 33.55, "volume": 42379990.0}, {"date": "2020-03-13", "close": 35.9, "volume": 42239300.0}, {"date": "2020-03-16", "close": 31.56, "volume": 44521000.0}, {"date": "2020-03-17", "close": 33.54, "volume": 41307790.0}, {"date": "2020-03-18", "close": 30.81, "volume": 37816490.0}, {"date": "2020-03-19", "close": 30.98, "volume": 40757270.0}, {"date": "2020-03-20", "close": 31.12, "volume": 49851870.0}, {"date": "2020-03-23", "close": 30.46, "volume": 55124600.0}, {"date": "2020-03-24", "close": 32.38, "volume": 40806380.0}, {"date": "2020-03-25", "close": 33.44, "volume": 48730250.0}, {"date": "2020-03-26", "close": 34.79, "volume": 38009460.0}, {"date": "2020-03-27", "close": 32.91, "volume": 30660080.0}, {"date": "2020-03-30", "close": 33.39, "volume": 26917390.0}, {"date": "2020-03-31", "close": 33.55, "volume": 28799420.0}, {"date": "2020-04-01", "close": 32.36, "volume": 27389320.0}, {"date": "2020-04-02", "close": 33.31, "volume": 23383550.0}, {"date": "2020-04-03", "close": 32.67, "volume": 20830040.0}, {"date": "2020-04-06", "close": 34.28, "volume": 24479950.0}, {"date": "2020-04-07", "close": 34.48, "volume": 25931020.0}, {"date": "2020-04-08", "close": 34.88, "volume": 20939540.0}, {"date": "2020-04-09", "close": 34.82, "volume": 24955960.0}, {"date": "2020-04-13", "close": 34.95, "volume": 25044090.0}, {"date": "2020-04-14", "close": 35.65, "volume": 21580360.0}, {"date": "2020-04-15", "close": 34.86, "volume": 16109940.0}, {"date": "2020-04-16", "close": 35.06, "volume": 32117870.0}, {"date": "2020-04-17", "close": 35.63, "volume": 28173180.0}, {"date": "2020-04-20", "close": 35.37, "volume": 22379560.0}, {"date": "2020-04-21", "close": 34.39, "volume": 17501920.0}, {"date": "2020-04-22", "close": 35.28, "volume": 16567940.0}, {"date": "2020-04-23", "close": 35.14, "volume": 19399100.0}, {"date": "2020-04-24", "close": 35.09, "volume": 15272340.0}, {"date": "2020-04-27", "close": 35.75, "volume": 17169550.0}, {"date": "2020-04-28", "close": 35.84, "volume": 15768590.0}, {"date": "2020-04-29", "close": 36.81, "volume": 14100070.0}, {"date": "2020-04-30", "close": 36.17, "volume": 26071170.0}, {"date": "2020-05-01", "close": 34.96, "volume": 21870720.0}, {"date": "2020-05-04", "close": 35.4, "volume": 22860060.0}, {"date": "2020-05-05", "close": 35.56, "volume": 14461570.0}, {"date": "2020-05-06", "close": 35.47, "volume": 12747250.0}, {"date": "2020-05-07", "close": 35.7, "volume": 13155700.0}, {"date": "2020-05-08", "close": 36.5, "volume": 16327220.0}, {"date": "2020-05-11", "close": 36.32, "volume": 13167660.0}, {"date": "2020-05-12", "close": 36.21, "volume": 14341320.0}, {"date": "2020-05-13", "close": 36.1, "volume": 17270680.0}, {"date": "2020-05-14", "close": 36.21, "volume": 19407700.0}, {"date": "2020-05-15", "close": 35.76, "volume": 11522570.0}, {"date": "2020-05-18", "close": 37.11, "volume": 13599740.0}, {"date": "2020-05-19", "close": 36.74, "volume": 10852760.0}, {"date": "2020-05-20", "close": 37.2, "volume": 12651510.0}, {"date": "2020-05-21", "close": 36.82, "volume": 12794530.0}, {"date": "2020-05-22", "close": 36.12, "volume": 12949380.0}, {"date": "2020-05-26", "close": 36.92, "volume": 16462680.0}, {"date": "2020-05-27", "close": 36.96, "volume": 15722370.0}, {"date": "2020-05-28", "close": 36.72, "volume": 15888890.0}, {"date": "2020-05-29", "close": 37.36, "volume": 19256580.0}, {"date": "2020-06-01", "close": 38.21, "volume": 17417140.0}, {"date": "2020-06-02", "close": 39.1, "volume": 13518630.0}, {"date": "2020-06-03", "close": 39.86, "volume": 15842220.0}, {"date": "2020-06-04", "close": 39.36, "volume": 9021947.0}, {"date": "2020-06-05", "close": 40.27, "volume": 15421960.0}, {"date": "2020-06-08", "close": 40.59, "volume": 9853952.0}, {"date": "2020-06-09", "close": 40.37, "volume": 8289386.0}, {"date": "2020-06-10", "close": 40.57, "volume": 14451950.0}, {"date": "2020-06-11", "close": 38.5, "volume": 15532840.0}, {"date": "2020-06-12", "close": 39.38, "volume": 20417040.0}, {"date": "2020-06-15", "close": 39.22, "volume": 12808450.0}, {"date": "2020-06-16", "close": 39.37, "volume": 23324600.0}, {"date": "2020-06-17", "close": 39.73, "volume": 11793320.0}, {"date": "2020-06-18", "close": 39.74, "volume": 10108800.0}, {"date": "2020-06-19", "close": 39.81, "volume": 14298720.0}, {"date": "2020-06-22", "close": 40.07, "volume": 11637180.0}, {"date": "2020-06-23", "close": 40.47, "volume": 8427002.0}, {"date": "2020-06-24", "close": 39.86, "volume": 11226850.0}, {"date": "2020-06-25", "close": 40.03, "volume": 9676970.0}, {"date": "2020-06-26", "close": 39.55, "volume": 14051980.0}, {"date": "2020-06-29", "close": 39.81, "volume": 11001530.0}, {"date": "2020-06-30", "close": 39.61, "volume": 17667990.0}, {"date": "2020-07-01", "close": 40.14, "volume": 14205940.0}, {"date": "2020-07-02", "close": 41.09, "volume": 10983230.0}, {"date": "2020-07-06", "close": 42.9, "volume": 14011680.0}, {"date": "2020-07-07", "close": 42.22, "volume": 10095290.0}, {"date": "2020-07-08", "close": 43.35, "volume": 9999807.0}, {"date": "2020-07-09", "close": 43.38, "volume": 12825510.0}, {"date": "2020-07-10", "close": 43.08, "volume": 11639170.0}, {"date": "2020-07-13", "close": 42.87, "volume": 13812280.0}, {"date": "2020-07-14", "close": 42.89, "volume": 13107090.0}, {"date": "2020-07-15", "close": 42.93, "volume": 11187370.0}, {"date": "2020-07-16", "close": 42.32, "volume": 10468500.0}, {"date": "2020-07-17", "close": 42.51, "volume": 8784820.0}, {"date": "2020-07-20", "close": 43.11, "volume": 6068605.0}, {"date": "2020-07-21", "close": 43.43, "volume": 11714080.0}, {"date": "2020-07-22", "close": 43.28, "volume": 7924582.0}, {"date": "2020-07-23", "close": 42.99, "volume": 10331220.0}, {"date": "2020-07-24", "close": 42.88, "volume": 10235300.0}, {"date": "2020-07-27", "close": 43.48, "volume": 11259300.0}, {"date": "2020-07-28", "close": 43.01, "volume": 8114647.0}, {"date": "2020-07-29", "close": 43.77, "volume": 10379190.0}, {"date": "2020-07-30", "close": 43.26, "volume": 10312350.0}, {"date": "2020-07-31", "close": 43.01, "volume": 13362650.0}, {"date": "2020-08-03", "close": 43.34, "volume": 13510040.0}, {"date": "2020-08-04", "close": 43.83, "volume": 10605360.0}, {"date": "2020-08-05", "close": 44.28, "volume": 12702000.0}, {"date": "2020-08-06", "close": 44.34, "volume": 8030083.0}, {"date": "2020-08-07", "close": 43.44, "volume": 8387451.0}, {"date": "2020-08-10", "close": 43.43, "volume": 6852070.0}, {"date": "2020-08-11", "close": 43.27, "volume": 10318090.0}, {"date": "2020-08-12", "close": 43.8, "volume": 8540227.0}, {"date": "2020-08-13", "close": 43.63, "volume": 9935456.0}, {"date": "2020-08-14", "close": 43.69, "volume": 9409408.0}, {"date": "2020-08-17", "close": 44.16, "volume": 6255745.0}, {"date": "2020-08-18", "close": 44.32, "volume": 8910614.0}, {"date": "2020-08-19", "close": 43.81, "volume": 7516453.0}, {"date": "2020-08-20", "close": 43.69, "volume": 8194274.0}, {"date": "2020-08-21", "close": 43.97, "volume": 9016784.0}, {"date": "2020-08-24", "close": 44.41, "volume": 6431240.0}, {"date": "2020-08-25", "close": 44.82, "volume": 8753548.0}, {"date": "2020-08-26", "close": 44.86, "volume": 9533073.0}, {"date": "2020-08-27", "close": 44.6, "volume": 9293337.0}, {"date": "2020-08-28", "close": 45.14, "volume": 10728400.0}, {"date": "2020-08-31", "close": 44.19, "volume": 10682680.0}, {"date": "2020-09-01", "close": 45.08, "volume": 14007880.0}, {"date": "2020-09-02", "close": 44.96, "volume": 16252660.0}, {"date": "2020-09-03", "close": 44.17, "volume": 24019500.0}, {"date": "2020-09-04", "close": 44.09, "volume": 20440200.0}, {"date": "2020-09-08", "close": 43.27, "volume": 12381100.0}, {"date": "2020-09-09", "close": 43.83, "volume": 14665900.0}, {"date": "2020-09-10", "close": 43.17, "volume": 17578080.0}, {"date": "2020-09-11", "close": 43.49, "volume": 12849810.0}, {"date": "2020-09-14", "close": 44.21, "volume": 9573285.0}, {"date": "2020-09-15", "close": 44.71, "volume": 8892576.0}, {"date": "2020-09-16", "close": 44.55, "volume": 8966274.0}, {"date": "2020-09-17", "close": 44.47, "volume": 8176937.0}, {"date": "2020-09-18", "close": 44.12, "volume": 8180298.0}, {"date": "2020-09-21", "close": 43.33, "volume": 11789360.0}, {"date": "2020-09-22", "close": 42.95, "volume": 7874837.0}, {"date": "2020-09-23", "close": 42.28, "volume": 12848900.0}, {"date": "2020-09-24", "close": 42.16, "volume": 13662560.0}, {"date": "2020-09-25", "close": 42.15, "volume": 11081410.0}, {"date": "2020-09-28", "close": 42.57, "volume": 7950604.0}, {"date": "2020-09-29", "close": 42.55, "volume": 13454530.0}, {"date": "2020-09-30", "close": 43.24, "volume": 13773850.0}, {"date": "2020-10-01", "close": 43.62, "volume": 19828840.0}, {"date": "2020-10-02", "close": 43.14, "volume": 11788120.0}, {"date": "2020-10-05", "close": 43.7, "volume": 6401619.0}, {"date": "2020-10-06", "close": 43.83, "volume": 10749650.0}, {"date": "2020-10-07", "close": 44.24, "volume": 8247746.0}, {"date": "2020-10-08", "close": 44.57, "volume": 7747192.0}, {"date": "2020-10-09", "close": 44.88, "volume": 8708590.0}, {"date": "2020-10-12", "close": 45.32, "volume": 8960166.0}, {"date": "2020-10-13", "close": 45.12, "volume": 13170620.0}, {"date": "2020-10-14", "close": 44.92, "volume": 9391363.0}, {"date": "2020-10-15", "close": 44.56, "volume": 8102562.0}, {"date": "2020-10-16", "close": 44.74, "volume": 4824794.0}, {"date": "2020-10-19", "close": 44.6, "volume": 8547694.0}, {"date": "2020-10-20", "close": 45.05, "volume": 17041520.0}, {"date": "2020-10-21", "close": 45.14, "volume": 12939500.0}, {"date": "2020-10-22", "close": 45.15, "volume": 10713960.0}, {"date": "2020-10-23", "close": 45.36, "volume": 7445813.0}, {"date": "2020-10-26", "close": 44.77, "volume": 9128393.0}, {"date": "2020-10-27", "close": 44.93, "volume": 14578530.0}, {"date": "2020-10-28", "close": 43.81, "volume": 12620740.0}, {"date": "2020-10-29", "close": 44.27, "volume": 11452260.0}, {"date": "2020-10-30", "close": 43.81, "volume": 14105600.0}, {"date": "2020-11-02", "close": 44.37, "volume": 13291160.0}, {"date": "2020-11-03", "close": 44.49, "volume": 10498250.0}, {"date": "2020-11-04", "close": 45.92, "volume": 16731600.0}, {"date": "2020-11-05", "close": 46.7, "volume": 14643200.0}, {"date": "2020-11-06", "close": 46.87, "volume": 10405380.0}, {"date": "2020-11-09", "close": 47.22, "volume": 15498160.0}, {"date": "2020-11-10", "close": 46.69, "volume": 13534150.0}, {"date": "2020-11-11", "close": 46.89, "volume": 8907706.0}, {"date": "2020-11-12", "close": 46.54, "volume": 9333416.0}, {"date": "2020-11-13", "close": 47.13, "volume": 7872735.0}, {"date": "2020-11-16", "close": 47.68, "volume": 10332320.0}, {"date": "2020-11-17", "close": 47.61, "volume": 9620383.0}, {"date": "2020-11-18", "close": 47.45, "volume": 8092007.0}, {"date": "2020-11-19", "close": 47.57, "volume": 6457874.0}, {"date": "2020-11-20", "close": 47.9, "volume": 6578455.0}, {"date": "2020-11-23", "close": 47.89, "volume": 10310390.0}, {"date": "2020-11-24", "close": 48.53, "volume": 8059015.0}, {"date": "2020-11-25", "close": 48.31, "volume": 7539903.0}, {"date": "2020-11-27", "close": 48.76, "volume": 4810594.0}, {"date": "2020-11-30", "close": 47.56, "volume": 12958600.0}, {"date": "2020-12-01", "close": 48.55, "volume": 14525450.0}, {"date": "2020-12-02", "close": 48.53, "volume": 11282960.0}, {"date": "2020-12-03", "close": 49.01, "volume": 9625731.0}, {"date": "2020-12-04", "close": 49.34, "volume": 13482430.0}, {"date": "2020-12-07", "close": 49.34, "volume": 11203610.0}, {"date": "2020-12-08", "close": 49.48, "volume": 7361055.0}, {"date": "2020-12-09", "close": 48.9, "volume": 10922100.0}, {"date": "2020-12-10", "close": 49.56, "volume": 8627407.0}, {"date": "2020-12-11", "close": 49.23, "volume": 6862148.0}, {"date": "2020-12-14", "close": 49.05, "volume": 7073643.0}, {"date": "2020-12-15", "close": 49.51, "volume": 9327352.0}, {"date": "2020-12-16", "close": 49.78, "volume": 11855480.0}, {"date": "2020-12-17", "close": 50.18, "volume": 8853884.0}, {"date": "2020-12-18", "close": 50.03, "volume": 10548780.0}, {"date": "2020-12-21", "close": 49.06, "volume": 9401218.0}, {"date": "2020-12-22", "close": 48.7, "volume": 8982882.0}, {"date": "2020-12-23", "close": 49.2, "volume": 9989947.0}, {"date": "2020-12-24", "close": 48.92, "volume": 5756570.0}, {"date": "2020-12-28", "close": 49.02, "volume": 9984794.0}, {"date": "2020-12-29", "close": 49.55, "volume": 11728560.0}, {"date": "2020-12-30", "close": 50.24, "volume": 7125000.0}, {"date": "2020-12-31", "close": 50.11, "volume": 8787501.0}, {"date": "2021-01-04", "close": 50.34, "volume": 24105400.0}, {"date": "2021-01-05", "close": 51.51, "volume": 15242740.0}, {"date": "2021-01-06", "close": 51.02, "volume": 20028120.0}, {"date": "2021-01-07", "close": 51.42, "volume": 12432280.0}, {"date": "2021-01-08", "close": 52.46, "volume": 16256960.0}, {"date": "2021-01-11", "close": 51.85, "volume": 11278310.0}, {"date": "2021-01-12", "close": 52.42, "volume": 14721280.0}, {"date": "2021-01-13", "close": 52.59, "volume": 15715830.0}, {"date": "2021-01-14", "close": 53.11, "volume": 9727351.0}, {"date": "2021-01-15", "close": 52.5, "volume": 9889848.0}, {"date": "2021-01-19", "close": 53.45, "volume": 10475180.0}, {"date": "2021-01-20", "close": 54.38, "volume": 8069127.0}, {"date": "2021-01-21", "close": 54.39, "volume": 13488050.0}, {"date": "2021-01-22", "close": 54.0, "volume": 7062742.0}, {"date": "2021-01-25", "close": 54.27, "volume": 8700677.0}, {"date": "2021-01-26", "close": 53.93, "volume": 8155641.0}, {"date": "2021-01-27", "close": 52.56, "volume": 10388310.0}, {"date": "2021-01-28", "close": 52.81, "volume": 13367050.0}, {"date": "2021-01-29", "close": 51.68, "volume": 22707600.0}, {"date": "2021-02-01", "close": 52.99, "volume": 14517770.0}, {"date": "2021-02-02", "close": 53.82, "volume": 8347651.0}, {"date": "2021-02-03", "close": 54.02, "volume": 8442546.0}, {"date": "2021-02-04", "close": 54.1, "volume": 7187119.0}, {"date": "2021-02-05", "close": 54.5, "volume": 6458959.0}, {"date": "2021-02-08", "close": 54.78, "volume": 6861276.0}, {"date": "2021-02-09", "close": 55.39, "volume": 7816868.0}, {"date": "2021-02-10", "close": 55.51, "volume": 9137460.0}, {"date": "2021-02-11", "close": 56.09, "volume": 7932219.0}, {"date": "2021-02-12", "close": 56.19, "volume": 7561430.0}, {"date": "2021-02-16", "close": 56.35, "volume": 7423334.0}, {"date": "2021-02-17", "close": 56.49, "volume": 6378137.0}, {"date": "2021-02-18", "close": 55.76, "volume": 5971867.0}, {"date": "2021-02-19", "close": 56.06, "volume": 7145140.0}, {"date": "2021-02-22", "close": 54.47, "volume": 10568790.0}, {"date": "2021-02-23", "close": 54.78, "volume": 8986891.0}, {"date": "2021-02-24", "close": 54.43, "volume": 10751500.0}, {"date": "2021-02-25", "close": 53.25, "volume": 13034480.0}, {"date": "2021-02-26", "close": 52.49, "volume": 17344020.0}, {"date": "2021-03-01", "close": 53.93, "volume": 9399530.0}, {"date": "2021-03-02", "close": 53.42, "volume": 11948010.0}, {"date": "2021-03-03", "close": 53.38, "volume": 16340470.0}, {"date": "2021-03-04", "close": 52.23, "volume": 21671650.0}, {"date": "2021-03-05", "close": 52.6, "volume": 14267280.0}, {"date": "2021-03-08", "close": 51.23, "volume": 15723250.0}, {"date": "2021-03-09", "close": 52.34, "volume": 14264270.0}, {"date": "2021-03-10", "close": 52.25, "volume": 13436660.0}, {"date": "2021-03-11", "close": 53.82, "volume": 9102650.0}, {"date": "2021-03-12", "close": 52.87, "volume": 9332527.0}, {"date": "2021-03-15", "close": 52.84, "volume": 13130540.0}, {"date": "2021-03-16", "close": 53.07, "volume": 12283070.0}, {"date": "2021-03-17", "close": 53.11, "volume": 9336161.0}, {"date": "2021-03-18", "close": 52.29, "volume": 11070340.0}, {"date": "2021-03-19", "close": 52.81, "volume": 8992104.0}, {"date": "2021-03-22", "close": 52.63, "volume": 10854550.0}, {"date": "2021-03-23", "close": 51.77, "volume": 10632760.0}, {"date": "2021-03-24", "close": 50.56, "volume": 12406650.0}, {"date": "2021-03-25", "close": 50.64, "volume": 15605710.0}, {"date": "2021-03-26", "close": 51.9, "volume": 15609720.0}, {"date": "2021-03-29", "close": 51.61, "volume": 13062040.0}, {"date": "2021-03-30", "close": 51.82, "volume": 27514250.0}, {"date": "2021-03-31", "close": 52.05, "volume": 10759710.0}, {"date": "2021-04-01", "close": 52.52, "volume": 10280810.0}, {"date": "2021-04-05", "close": 52.63, "volume": 9804518.0}, {"date": "2021-04-06", "close": 52.88, "volume": 9533237.0}, {"date": "2021-04-07", "close": 52.11, "volume": 9164396.0}, {"date": "2021-04-08", "close": 52.65, "volume": 7447165.0}, {"date": "2021-04-09", "close": 52.2, "volume": 7633427.0}, {"date": "2021-04-12", "close": 51.86, "volume": 7718320.0}, {"date": "2021-04-13", "close": 51.87, "volume": 6725040.0}, {"date": "2021-04-14", "close": 52.15, "volume": 8492561.0}, {"date": "2021-04-15", "close": 52.61, "volume": 6200867.0}, {"date": "2021-04-16", "close": 52.78, "volume": 6678896.0}, {"date": "2021-04-19", "close": 52.67, "volume": 8932091.0}, {"date": "2021-04-20", "close": 52.27, "volume": 7101699.0}, {"date": "2021-04-21", "close": 52.68, "volume": 6235149.0}, {"date": "2021-04-22", "close": 52.59, "volume": 7556229.0}, {"date": "2021-04-23", "close": 53.31, "volume": 12992260.0}, {"date": "2021-04-26", "close": 53.38, "volume": 6543956.0}, {"date": "2021-04-27", "close": 53.46, "volume": 6886071.0}, {"date": "2021-04-28", "close": 53.89, "volume": 7698449.0}, {"date": "2021-04-29", "close": 53.77, "volume": 8465710.0}, {"date": "2021-04-30", "close": 52.98, "volume": 8573352.0}, {"date": "2021-05-03", "close": 52.96, "volume": 7350371.0}, {"date": "2021-05-04", "close": 52.31, "volume": 9975365.0}, {"date": "2021-05-05", "close": 52.51, "volume": 4339104.0}, {"date": "2021-05-06", "close": 53.03, "volume": 6971871.0}, {"date": "2021-05-07", "close": 53.5, "volume": 9221809.0}, {"date": "2021-05-10", "close": 52.5, "volume": 10549240.0}, {"date": "2021-05-11", "close": 52.36, "volume": 11065620.0}, {"date": "2021-05-12", "close": 51.02, "volume": 10822640.0}, {"date": "2021-05-13", "close": 50.96, "volume": 9135244.0}, {"date": "2021-05-14", "close": 51.8, "volume": 6270553.0}, {"date": "2021-05-17", "close": 51.83, "volume": 7666654.0}, {"date": "2021-05-18", "close": 52.58, "volume": 7708086.0}, {"date": "2021-05-19", "close": 52.44, "volume": 10025830.0}, {"date": "2021-05-20", "close": 52.63, "volume": 7164827.0}, {"date": "2021-05-21", "close": 52.07, "volume": 6526273.0}, {"date": "2021-05-24", "close": 52.56, "volume": 5340709.0}, {"date": "2021-05-25", "close": 53.11, "volume": 7610603.0}, {"date": "2021-05-26", "close": 53.5, "volume": 5032241.0}, {"date": "2021-05-27", "close": 53.6, "volume": 7659768.0}, {"date": "2021-05-28", "close": 53.88, "volume": 7318050.0}, {"date": "2021-06-01", "close": 55.01, "volume": 10035420.0}, {"date": "2021-06-02", "close": 55.14, "volume": 8016454.0}, {"date": "2021-06-03", "close": 54.52, "volume": 8433046.0}, {"date": "2021-06-04", "close": 55.01, "volume": 7317363.0}, {"date": "2021-06-07", "close": 54.79, "volume": 24666150.0}, {"date": "2021-06-08", "close": 54.56, "volume": 7114060.0}, {"date": "2021-06-09", "close": 54.52, "volume": 8168101.0}, {"date": "2021-06-10", "close": 54.9, "volume": 6263552.0}, {"date": "2021-06-11", "close": 54.66, "volume": 7187258.0}, {"date": "2021-06-14", "close": 54.88, "volume": 6120933.0}, {"date": "2021-06-15", "close": 54.51, "volume": 6168204.0}, {"date": "2021-06-16", "close": 53.77, "volume": 7464170.0}, {"date": "2021-06-17", "close": 54.08, "volume": 6889960.0}, {"date": "2021-06-18", "close": 53.66, "volume": 6643095.0}, {"date": "2021-06-21", "close": 53.64, "volume": 8283428.0}, {"date": "2021-06-22", "close": 53.41, "volume": 6060554.0}, {"date": "2021-06-23", "close": 53.72, "volume": 9519970.0}, {"date": "2021-06-24", "close": 54.12, "volume": 7323517.0}, {"date": "2021-06-25", "close": 54.56, "volume": 4814121.0}, {"date": "2021-06-28", "close": 54.69, "volume": 7693646.0}, {"date": "2021-06-29", "close": 54.65, "volume": 6154257.0}, {"date": "2021-06-30", "close": 54.31, "volume": 8876655.0}, {"date": "2021-07-01", "close": 54.02, "volume": 13517890.0}, {"date": "2021-07-02", "close": 53.96, "volume": 9074565.0}, {"date": "2021-07-06", "close": 52.99, "volume": 8443803.0}, {"date": "2021-07-07", "close": 53.04, "volume": 8505165.0}, {"date": "2021-07-08", "close": 52.03, "volume": 9691381.0}, {"date": "2021-07-09", "close": 52.98, "volume": 5764280.0}, {"date": "2021-07-12", "close": 53.01, "volume": 5978221.0}, {"date": "2021-07-13", "close": 53.04, "volume": 8827982.0}, {"date": "2021-07-14", "close": 53.3, "volume": 5652431.0}, {"date": "2021-07-15", "close": 53.35, "volume": 9812945.0}, {"date": "2021-07-16", "close": 52.99, "volume": 7143559.0}, {"date": "2021-07-19", "close": 52.21, "volume": 11160930.0}, {"date": "2021-07-20", "close": 52.25, "volume": 6427058.0}, {"date": "2021-07-21", "close": 52.7, "volume": 7511500.0}, {"date": "2021-07-22", "close": 52.78, "volume": 5295330.0}, {"date": "2021-07-23", "close": 51.96, "volume": 7681907.0}, {"date": "2021-07-26", "close": 50.97, "volume": 13938970.0}, {"date": "2021-07-27", "close": 49.87, "volume": 20521650.0}, {"date": "2021-07-28", "close": 51.28, "volume": 14409470.0}, {"date": "2021-07-29", "close": 51.46, "volume": 9255978.0}, {"date": "2021-07-30", "close": 51.11, "volume": 10373930.0}, {"date": "2021-08-02", "close": 51.52, "volume": 17030770.0}, {"date": "2021-08-03", "close": 51.65, "volume": 9155692.0}, {"date": "2021-08-04", "close": 51.78, "volume": 7944736.0}, {"date": "2021-08-05", "close": 51.62, "volume": 8354476.0}, {"date": "2021-08-06", "close": 51.27, "volume": 9084565.0}, {"date": "2021-08-09", "close": 51.45, "volume": 6354274.0}, {"date": "2021-08-10", "close": 51.64, "volume": 6007851.0}, {"date": "2021-08-11", "close": 51.83, "volume": 7275254.0}, {"date": "2021-08-12", "close": 51.49, "volume": 7988966.0}, {"date": "2021-08-13", "close": 51.39, "volume": 6751926.0}, {"date": "2021-08-16", "close": 50.98, "volume": 9926665.0}, {"date": "2021-08-17", "close": 50.06, "volume": 9863090.0}, {"date": "2021-08-18", "close": 50.12, "volume": 9206617.0}, {"date": "2021-08-19", "close": 49.35, "volume": 16111960.0}, {"date": "2021-08-20", "close": 49.35, "volume": 11097750.0}, {"date": "2021-08-23", "close": 50.06, "volume": 7661538.0}, {"date": "2021-08-24", "close": 51.18, "volume": 13128440.0}, {"date": "2021-08-25", "close": 51.23, "volume": 7730818.0}, {"date": "2021-08-26", "close": 50.81, "volume": 10140140.0}, {"date": "2021-08-27", "close": 51.45, "volume": 5895489.0}, {"date": "2021-08-30", "close": 51.6, "volume": 13626590.0}, {"date": "2021-08-31", "close": 52.23, "volume": 14079720.0}, {"date": "2021-09-01", "close": 52.86, "volume": 22058750.0}, {"date": "2021-09-02", "close": 52.65, "volume": 8506127.0}, {"date": "2021-09-03", "close": 52.89, "volume": 6490343.0}, {"date": "2021-09-07", "close": 53.33, "volume": 8152057.0}, {"date": "2021-09-08", "close": 52.54, "volume": 9100274.0}, {"date": "2021-09-09", "close": 52.61, "volume": 9331615.0}, {"date": "2021-09-10", "close": 52.53, "volume": 9145327.0}, {"date": "2021-09-13", "close": 52.7, "volume": 12018130.0}, {"date": "2021-09-14", "close": 52.21, "volume": 13299430.0}, {"date": "2021-09-15", "close": 52.19, "volume": 11561120.0}, {"date": "2021-09-16", "close": 51.65, "volume": 10830950.0}, {"date": "2021-09-17", "close": 51.45, "volume": 11198020.0}, {"date": "2021-09-20", "close": 49.59, "volume": 21047400.0}, {"date": "2021-09-21", "close": 49.99, "volume": 12919980.0}, {"date": "2021-09-22", "close": 50.71, "volume": 12007650.0}, {"date": "2021-09-23", "close": 50.95, "volume": 12078840.0}, {"date": "2021-09-24", "close": 50.39, "volume": 8825526.0}, {"date": "2021-09-27", "close": 50.66, "volume": 9239520.0}, {"date": "2021-09-28", "close": 50.07, "volume": 13751010.0}, {"date": "2021-09-29", "close": 49.67, "volume": 13801750.0}, {"date": "2021-09-30", "close": 50.01, "volume": 22117440.0}, {"date": "2021-10-01", "close": 50.04, "volume": 19161770.0}, {"date": "2021-10-04", "close": 49.35, "volume": 12834420.0}, {"date": "2021-10-05", "close": 49.82, "volume": 8676050.0}, {"date": "2021-10-06", "close": 49.63, "volume": 11198210.0}, {"date": "2021-10-07", "close": 50.6, "volume": 9237020.0}, {"date": "2021-10-08", "close": 50.79, "volume": 7621361.0}, {"date": "2021-10-11", "close": 50.65, "volume": 8801561.0}, {"date": "2021-10-12", "close": 50.51, "volume": 8007483.0}, {"date": "2021-10-13", "close": 51.17, "volume": 9178049.0}, {"date": "2021-10-14", "close": 51.25, "volume": 6776402.0}, {"date": "2021-10-15", "close": 51.8, "volume": 7626573.0}, {"date": "2021-10-18", "close": 51.73, "volume": 7677943.0}, {"date": "2021-10-19", "close": 52.32, "volume": 6456308.0}, {"date": "2021-10-20", "close": 52.33, "volume": 7013560.0}, {"date": "2021-10-21", "close": 51.91, "volume": 11157270.0}, {"date": "2021-10-22", "close": 51.78, "volume": 7901929.0}, {"date": "2021-10-25", "close": 51.97, "volume": 5925954.0}, {"date": "2021-10-26", "close": 51.62, "volume": 9875192.0}, {"date": "2021-10-27", "close": 51.35, "volume": 9150178.0}, {"date": "2021-10-28", "close": 51.3, "volume": 8851223.0}, {"date": "2021-10-29", "close": 50.66, "volume": 11536210.0}, {"date": "2021-11-01", "close": 51.15, "volume": 12785990.0}, {"date": "2021-11-02", "close": 50.61, "volume": 8543440.0}, {"date": "2021-11-03", "close": 50.98, "volume": 9914230.0}, {"date": "2021-11-04", "close": 50.87, "volume": 8669461.0}, {"date": "2021-11-05", "close": 50.89, "volume": 10389390.0}, {"date": "2021-11-08", "close": 51.42, "volume": 7855152.0}, {"date": "2021-11-09", "close": 51.3, "volume": 8560054.0}, {"date": "2021-11-10", "close": 51.16, "volume": 11786450.0}, {"date": "2021-11-11", "close": 52.04, "volume": 7881682.0}, {"date": "2021-11-12", "close": 52.08, "volume": 6535116.0}, {"date": "2021-11-15", "close": 51.98, "volume": 8483973.0}, {"date": "2021-11-16", "close": 51.96, "volume": 7932627.0}, {"date": "2021-11-17", "close": 51.77, "volume": 10025750.0}, {"date": "2021-11-18", "close": 51.15, "volume": 8646952.0}, {"date": "2021-11-19", "close": 51.06, "volume": 9875020.0}, {"date": "2021-11-22", "close": 50.53, "volume": 10581430.0}, {"date": "2021-11-23", "close": 50.58, "volume": 14304910.0}, {"date": "2021-11-24", "close": 50.52, "volume": 10756460.0}, {"date": "2021-11-26", "close": 49.04, "volume": 13251090.0}, {"date": "2021-11-29", "close": 49.11, "volume": 19083290.0}, {"date": "2021-11-30", "close": 49.19, "volume": 20824950.0}, {"date": "2021-12-01", "close": 49.16, "volume": 18932630.0}, {"date": "2021-12-02", "close": 49.74, "volume": 22318390.0}, {"date": "2021-12-03", "close": 49.05, "volume": 21124960.0}, {"date": "2021-12-06", "close": 49.37, "volume": 13722660.0}, {"date": "2021-12-07", "close": 50.09, "volume": 14655520.0}, {"date": "2021-12-08", "close": 50.39, "volume": 11548300.0}, {"date": "2021-12-09", "close": 50.14, "volume": 17677110.0}, {"date": "2021-12-10", "close": 50.23, "volume": 13189490.0}, {"date": "2021-12-13", "close": 49.46, "volume": 17059760.0}, {"date": "2021-12-14", "close": 49.35, "volume": 16849530.0}, {"date": "2021-12-15", "close": 49.17, "volume": 20915170.0}, {"date": "2021-12-16", "close": 49.3, "volume": 20637180.0}, {"date": "2021-12-17", "close": 48.96, "volume": 14398110.0}, {"date": "2021-12-20", "close": 47.81, "volume": 23244390.0}, {"date": "2021-12-21", "close": 48.62, "volume": 19453570.0}, {"date": "2021-12-22", "close": 48.89, "volume": 14604130.0}, {"date": "2021-12-23", "close": 49.18, "volume": 18927320.0}, {"date": "2021-12-27", "close": 49.34, "volume": 15682600.0}, {"date": "2021-12-28", "close": 49.17, "volume": 18368060.0}, {"date": "2021-12-29", "close": 48.96, "volume": 13618830.0}, {"date": "2021-12-30", "close": 49.59, "volume": 15833800.0}, {"date": "2021-12-31", "close": 49.46, "volume": 14828850.0}, {"date": "2022-01-03", "close": 49.81, "volume": 13977430.0}, {"date": "2022-01-04", "close": 49.61, "volume": 9323065.0}, {"date": "2022-01-05", "close": 48.87, "volume": 18329230.0}, {"date": "2022-01-06", "close": 49.15, "volume": 14844850.0}, {"date": "2022-01-07", "close": 49.4, "volume": 10705670.0}, {"date": "2022-01-10", "close": 49.5, "volume": 18169250.0}, {"date": "2022-01-11", "close": 50.46, "volume": 16480010.0}, {"date": "2022-01-12", "close": 51.23, "volume": 15080100.0}, {"date": "2022-01-13", "close": 50.59, "volume": 12451520.0}, {"date": "2022-01-14", "close": 50.69, "volume": 13133540.0}, {"date": "2022-01-18", "close": 49.94, "volume": 19183230.0}, {"date": "2022-01-19", "close": 50.14, "volume": 14639530.0}, {"date": "2022-01-20", "close": 50.45, "volume": 16328780.0}, {"date": "2022-01-21", "close": 49.66, "volume": 21514330.0}, {"date": "2022-01-24", "close": 49.0, "volume": 36465820.0}, {"date": "2022-01-25", "close": 48.99, "volume": 26653710.0}, {"date": "2022-01-26", "close": 48.48, "volume": 20414980.0}, {"date": "2022-01-27", "close": 48.05, "volume": 22849540.0}, {"date": "2022-01-28", "close": 48.13, "volume": 27922460.0}, {"date": "2022-01-31", "close": 49.67, "volume": 20553990.0}, {"date": "2022-02-01", "close": 49.96, "volume": 21060450.0}, {"date": "2022-02-02", "close": 49.87, "volume": 11594220.0}, {"date": "2022-02-03", "close": 49.45, "volume": 13942660.0}, {"date": "2022-02-04", "close": 49.48, "volume": 15478860.0}, {"date": "2022-02-07", "close": 49.48, "volume": 13489360.0}, {"date": "2022-02-08", "close": 49.93, "volume": 11707900.0}, {"date": "2022-02-09", "close": 50.67, "volume": 11085620.0}, {"date": "2022-02-10", "close": 50.39, "volume": 13962440.0}, {"date": "2022-02-11", "close": 49.61, "volume": 15697860.0}, {"date": "2022-02-14", "close": 49.24, "volume": 17819000.0}, {"date": "2022-02-15", "close": 50.36, "volume": 12629450.0}, {"date": "2022-02-16", "close": 50.74, "volume": 12961850.0}, {"date": "2022-02-17", "close": 50.08, "volume": 11970050.0}, {"date": "2022-02-18", "close": 49.69, "volume": 15194220.0}, {"date": "2022-02-22", "close": 48.92, "volume": 19444850.0}, {"date": "2022-02-23", "close": 48.47, "volume": 15556250.0}, {"date": "2022-02-24", "close": 47.49, "volume": 31162070.0}, {"date": "2022-02-25", "close": 48.37, "volume": 18987770.0}, {"date": "2022-02-28", "close": 47.82, "volume": 22508140.0}, {"date": "2022-03-01", "close": 47.17, "volume": 23007820.0}, {"date": "2022-03-02", "close": 47.32, "volume": 16913520.0}, {"date": "2022-03-03", "close": 46.66, "volume": 17723430.0}, {"date": "2022-03-04", "close": 45.78, "volume": 25191030.0}, {"date": "2022-03-07", "close": 44.16, "volume": 21378030.0}, {"date": "2022-03-08", "close": 44.35, "volume": 25919170.0}, {"date": "2022-03-09", "close": 45.47, "volume": 16960950.0}, {"date": "2022-03-10", "close": 44.77, "volume": 17520910.0}, {"date": "2022-03-11", "close": 43.86, "volume": 18451100.0}, {"date": "2022-03-14", "close": 42.81, "volume": 27183200.0}, {"date": "2022-03-15", "close": 42.79, "volume": 34112660.0}, {"date": "2022-03-16", "close": 46.12, "volume": 33405400.0}, {"date": "2022-03-17", "close": 45.78, "volume": 26385740.0}, {"date": "2022-03-18", "close": 46.5, "volume": 30410070.0}, {"date": "2022-03-21", "close": 45.78, "volume": 22204770.0}, {"date": "2022-03-22", "close": 46.49, "volume": 23516670.0}, {"date": "2022-03-23", "close": 46.17, "volume": 19841950.0}, {"date": "2022-03-24", "close": 46.45, "volume": 17516520.0}, {"date": "2022-03-25", "close": 46.09, "volume": 22809830.0}, {"date": "2022-03-28", "close": 46.24, "volume": 19367080.0}, {"date": "2022-03-29", "close": 46.95, "volume": 15914070.0}, {"date": "2022-03-30", "close": 46.89, "volume": 23389310.0}, {"date": "2022-03-31", "close": 46.13, "volume": 19759220.0}, {"date": "2022-04-01", "close": 47.01, "volume": 18031700.0}, {"date": "2022-04-04", "close": 47.83, "volume": 15647280.0}, {"date": "2022-04-05", "close": 46.99, "volume": 15185550.0}, {"date": "2022-04-06", "close": 46.47, "volume": 17994700.0}, {"date": "2022-04-07", "close": 46.13, "volume": 18050590.0}, {"date": "2022-04-08", "close": 46.22, "volume": 12011480.0}, {"date": "2022-04-11", "close": 45.64, "volume": 16692440.0}, {"date": "2022-04-12", "close": 45.46, "volume": 16535090.0}, {"date": "2022-04-13", "close": 45.95, "volume": 12040030.0}, {"date": "2022-04-14", "close": 45.45, "volume": 16026490.0}, {"date": "2022-04-18", "close": 45.26, "volume": 19001590.0}, {"date": "2022-04-19", "close": 45.03, "volume": 15956350.0}, {"date": "2022-04-20", "close": 44.74, "volume": 20952470.0}, {"date": "2022-04-21", "close": 43.93, "volume": 20043920.0}, {"date": "2022-04-22", "close": 43.58, "volume": 22372650.0}, {"date": "2022-04-25", "close": 43.13, "volume": 26472380.0}, {"date": "2022-04-26", "close": 42.26, "volume": 24194130.0}, {"date": "2022-04-27", "close": 42.85, "volume": 53537470.0}, {"date": "2022-04-28", "close": 43.41, "volume": 19501970.0}, {"date": "2022-04-29", "close": 43.44, "volume": 20111420.0}, {"date": "2022-05-02", "close": 43.35, "volume": 25821000.0}, {"date": "2022-05-03", "close": 43.68, "volume": 20873630.0}, {"date": "2022-05-04", "close": 44.11, "volume": 23587440.0}, {"date": "2022-05-05", "close": 42.51, "volume": 20766660.0}, {"date": "2022-05-06", "close": 41.93, "volume": 31210720.0}, {"date": "2022-05-09", "close": 40.8, "volume": 29101150.0}, {"date": "2022-05-10", "close": 40.97, "volume": 33960000.0}, {"date": "2022-05-11", "close": 40.68, "volume": 30111900.0}, {"date": "2022-05-12", "close": 40.48, "volume": 26431590.0}, {"date": "2022-05-13", "close": 41.48, "volume": 15708750.0}, {"date": "2022-05-16", "close": 41.39, "volume": 13006180.0}, {"date": "2022-05-17", "close": 42.34, "volume": 14383580.0}, {"date": "2022-05-18", "close": 41.42, "volume": 16249680.0}, {"date": "2022-05-19", "close": 42.02, "volume": 15545570.0}, {"date": "2022-05-20", "close": 42.18, "volume": 12317520.0}, {"date": "2022-05-23", "close": 42.48, "volume": 10585940.0}, {"date": "2022-05-24", "close": 41.72, "volume": 13145090.0}, {"date": "2022-05-25", "close": 41.95, "volume": 12023070.0}, {"date": "2022-05-26", "close": 42.58, "volume": 14458680.0}, {"date": "2022-05-27", "close": 43.04, "volume": 13420850.0}, {"date": "2022-05-31", "close": 43.64, "volume": 19722790.0}, {"date": "2022-06-01", "close": 43.35, "volume": 10936210.0}, {"date": "2022-06-02", "close": 44.13, "volume": 10197680.0}, {"date": "2022-06-03", "close": 43.44, "volume": 9320754.0}, {"date": "2022-06-06", "close": 43.68, "volume": 11482480.0}, {"date": "2022-06-07", "close": 43.9, "volume": 10240520.0}, {"date": "2022-06-08", "close": 44.06, "volume": 9156210.0}, {"date": "2022-06-09", "close": 43.11, "volume": 13729930.0}, {"date": "2022-06-10", "close": 42.77, "volume": 15577690.0}, {"date": "2022-06-13", "close": 41.38, "volume": 23994410.0}, {"date": "2022-06-14", "close": 41.98, "volume": 20284110.0}, {"date": "2022-06-15", "close": 42.6, "volume": 17427380.0}, {"date": "2022-06-16", "close": 41.27, "volume": 18107440.0}, {"date": "2022-06-17", "close": 41.45, "volume": 16097330.0}, {"date": "2022-06-21", "close": 41.8, "volume": 11495830.0}, {"date": "2022-06-22", "close": 41.11, "volume": 14401780.0}, {"date": "2022-06-23", "close": 41.31, "volume": 14524730.0}, {"date": "2022-06-24", "close": 42.19, "volume": 11450160.0}, {"date": "2022-06-27", "close": 42.22, "volume": 11693730.0}, {"date": "2022-06-28", "close": 41.94, "volume": 12196770.0}, {"date": "2022-06-29", "close": 41.83, "volume": 12481070.0}, {"date": "2022-06-30", "close": 41.65, "volume": 13290730.0}, {"date": "2022-07-01", "close": 41.4, "volume": 13034100.0}, {"date": "2022-07-05", "close": 41.07, "volume": 15717080.0}, {"date": "2022-07-06", "close": 40.79, "volume": 11606580.0}, {"date": "2022-07-07", "close": 41.64, "volume": 9526748.0}, {"date": "2022-07-08", "close": 41.54, "volume": 7877856.0}, {"date": "2022-07-11", "close": 40.51, "volume": 11642380.0}, {"date": "2022-07-12", "close": 40.36, "volume": 12804590.0}, {"date": "2022-07-13", "close": 40.24, "volume": 15757680.0}, {"date": "2022-07-14", "close": 39.97, "volume": 18559450.0}, {"date": "2022-07-15", "close": 40.11, "volume": 14423880.0}, {"date": "2022-07-18", "close": 40.3, "volume": 23135460.0}, {"date": "2022-07-19", "close": 40.87, "volume": 21114780.0}, {"date": "2022-07-20", "close": 40.7, "volume": 20319740.0}, {"date": "2022-07-21", "close": 41.2, "volume": 14990820.0}, {"date": "2022-07-22", "close": 40.78, "volume": 8552472.0}, {"date": "2022-07-25", "close": 40.97, "volume": 10831030.0}, {"date": "2022-07-26", "close": 40.58, "volume": 10032080.0}, {"date": "2022-07-27", "close": 41.38, "volume": 11653800.0}, {"date": "2022-07-28", "close": 41.51, "volume": 12100480.0}, {"date": "2022-07-29", "close": 41.32, "volume": 12881160.0}, {"date": "2022-08-01", "close": 41.07, "volume": 14053210.0}, {"date": "2022-08-02", "close": 40.83, "volume": 13207960.0}, {"date": "2022-08-03", "close": 41.05, "volume": 7069989.0}, {"date": "2022-08-04", "close": 41.39, "volume": 11478200.0}, {"date": "2022-08-05", "close": 41.38, "volume": 8281200.0}, {"date": "2022-08-08", "close": 41.47, "volume": 8486360.0}, {"date": "2022-08-09", "close": 41.38, "volume": 7219628.0}, {"date": "2022-08-10", "close": 41.9, "volume": 7292461.0}, {"date": "2022-08-11", "close": 42.1, "volume": 10109930.0}, {"date": "2022-08-12", "close": 42.54, "volume": 9075739.0}, {"date": "2022-08-15", "close": 42.38, "volume": 8868532.0}, {"date": "2022-08-16", "close": 42.4, "volume": 10804320.0}, {"date": "2022-08-17", "close": 42.3, "volume": 10500460.0}, {"date": "2022-08-18", "close": 42.03, "volume": 11487260.0}, {"date": "2022-08-19", "close": 41.56, "volume": 10237500.0}, {"date": "2022-08-22", "close": 41.27, "volume": 10150410.0}, {"date": "2022-08-23", "close": 41.53, "volume": 11575160.0}, {"date": "2022-08-24", "close": 41.56, "volume": 9775063.0}, {"date": "2022-08-25", "close": 42.33, "volume": 11978980.0}, {"date": "2022-08-26", "close": 41.77, "volume": 8782542.0}, {"date": "2022-08-29", "close": 41.57, "volume": 9447145.0}, {"date": "2022-08-30", "close": 41.07, "volume": 10693430.0}, {"date": "2022-08-31", "close": 41.13, "volume": 9337477.0}, {"date": "2022-09-01", "close": 40.94, "volume": 18818680.0}, {"date": "2022-09-02", "close": 40.61, "volume": 10848930.0}, {"date": "2022-09-06", "close": 40.26, "volume": 14144970.0}, {"date": "2022-09-07", "close": 40.6, "volume": 9883228.0}, {"date": "2022-09-08", "close": 40.48, "volume": 12770870.0}, {"date": "2022-09-09", "close": 41.02, "volume": 9009705.0}, {"date": "2022-09-12", "close": 41.65, "volume": 10716160.0}, {"date": "2022-09-13", "close": 40.33, "volume": 9973337.0}, {"date": "2022-09-14", "close": 40.53, "volume": 10471080.0}, {"date": "2022-09-15", "close": 40.18, "volume": 14054410.0}, {"date": "2022-09-16", "close": 39.67, "volume": 19815170.0}, {"date": "2022-09-19", "close": 39.3, "volume": 20290630.0}, {"date": "2022-09-20", "close": 39.16, "volume": 10472370.0}, {"date": "2022-09-21", "close": 38.51, "volume": 19732770.0}, {"date": "2022-09-22", "close": 38.4, "volume": 19730240.0}, {"date": "2022-09-23", "close": 37.52, "volume": 22623260.0}, {"date": "2022-09-26", "close": 37.0, "volume": 21316700.0}, {"date": "2022-09-27", "close": 36.98, "volume": 19028040.0}, {"date": "2022-09-28", "close": 37.27, "volume": 15878570.0}, {"date": "2022-09-29", "close": 36.54, "volume": 15620950.0}, {"date": "2022-09-30", "close": 36.49, "volume": 14585990.0}, {"date": "2022-10-03", "close": 37.05, "volume": 25180720.0}, {"date": "2022-10-04", "close": 38.09, "volume": 15692700.0}, {"date": "2022-10-05", "close": 38.16, "volume": 11790480.0}, {"date": "2022-10-06", "close": 37.89, "volume": 12713590.0}, {"date": "2022-10-07", "close": 37.14, "volume": 14150740.0}, {"date": "2022-10-10", "close": 36.63, "volume": 11826260.0}, {"date": "2022-10-11", "close": 36.06, "volume": 14793260.0}, {"date": "2022-10-12", "close": 36.05, "volume": 13520220.0}, {"date": "2022-10-13", "close": 36.19, "volume": 24984030.0}, {"date": "2022-10-14", "close": 35.66, "volume": 17628710.0}, {"date": "2022-10-17", "close": 36.57, "volume": 19459090.0}, {"date": "2022-10-18", "close": 36.58, "volume": 13684630.0}, {"date": "2022-10-19", "close": 35.94, "volume": 14793170.0}, {"date": "2022-10-20", "close": 36.22, "volume": 11343130.0}, {"date": "2022-10-21", "close": 36.75, "volume": 12821540.0}, {"date": "2022-10-24", "close": 35.32, "volume": 32579760.0}, {"date": "2022-10-25", "close": 35.61, "volume": 18412080.0}, {"date": "2022-10-26", "close": 36.09, "volume": 14333810.0}, {"date": "2022-10-27", "close": 35.83, "volume": 14762480.0}, {"date": "2022-10-28", "close": 35.58, "volume": 12132460.0}, {"date": "2022-10-31", "close": 35.45, "volume": 18313650.0}, {"date": "2022-11-01", "close": 36.04, "volume": 21685580.0}, {"date": "2022-11-02", "close": 35.77, "volume": 18052640.0}, {"date": "2022-11-03", "close": 36.06, "volume": 19191990.0}, {"date": "2022-11-04", "close": 37.53, "volume": 18646230.0}, {"date": "2022-11-07", "close": 37.46, "volume": 14516730.0}, {"date": "2022-11-08", "close": 37.62, "volume": 16713550.0}, {"date": "2022-11-09", "close": 36.93, "volume": 11003220.0}, {"date": "2022-11-10", "close": 38.17, "volume": 14703580.0}, {"date": "2022-11-11", "close": 38.94, "volume": 13116750.0}, {"date": "2022-11-14", "close": 38.81, "volume": 19903370.0}, {"date": "2022-11-15", "close": 39.67, "volume": 14947400.0}, {"date": "2022-11-16", "close": 39.04, "volume": 12313350.0}, {"date": "2022-11-17", "close": 39.25, "volume": 10153040.0}, {"date": "2022-11-18", "close": 38.97, "volume": 13884760.0}, {"date": "2022-11-21", "close": 38.61, "volume": 11523340.0}, {"date": "2022-11-22", "close": 38.71, "volume": 12576740.0}, {"date": "2022-11-23", "close": 38.92, "volume": 8148169.0}, {"date": "2022-11-25", "close": 38.78, "volume": 4877385.0}, {"date": "2022-11-28", "close": 38.69, "volume": 14968000.0}, {"date": "2022-11-29", "close": 39.45, "volume": 12193700.0}, {"date": "2022-11-30", "close": 40.52, "volume": 16331450.0}, {"date": "2022-12-01", "close": 40.42, "volume": 18123170.0}, {"date": "2022-12-02", "close": 40.67, "volume": 12581500.0}, {"date": "2022-12-05", "close": 40.26, "volume": 11066820.0}, {"date": "2022-12-06", "close": 40.29, "volume": 10671340.0}, {"date": "2022-12-07", "close": 40.05, "volume": 13380620.0}, {"date": "2022-12-08", "close": 40.51, "volume": 16254630.0}, {"date": "2022-12-09", "close": 40.17, "volume": 10962730.0}, {"date": "2022-12-12", "close": 40.06, "volume": 15845960.0}, {"date": "2022-12-13", "close": 40.27, "volume": 20943100.0}, {"date": "2022-12-14", "close": 40.34, "volume": 19429960.0}, {"date": "2022-12-15", "close": 39.56, "volume": 16821770.0}, {"date": "2022-12-16", "close": 39.51, "volume": 12156730.0}, {"date": "2022-12-19", "close": 38.95, "volume": 19755160.0}, {"date": "2022-12-20", "close": 38.82, "volume": 18051530.0}, {"date": "2022-12-21", "close": 39.18, "volume": 15728400.0}, {"date": "2022-12-22", "close": 38.83, "volume": 17285640.0}, {"date": "2022-12-23", "close": 38.75, "volume": 14616520.0}, {"date": "2022-12-27", "close": 39.36, "volume": 13829230.0}, {"date": "2022-12-28", "close": 38.79, "volume": 15687980.0}, {"date": "2022-12-29", "close": 39.46, "volume": 13383110.0}, {"date": "2022-12-30", "close": 38.98, "volume": 15760800.0}, {"date": "2023-01-03", "close": 39.4, "volume": 12098690.0}, {"date": "2023-01-04", "close": 40.42, "volume": 13970350.0}, {"date": "2023-01-05", "close": 40.3, "volume": 9447872.0}, {"date": "2023-01-06", "close": 40.99, "volume": 12189620.0}, {"date": "2023-01-09", "close": 41.21, "volume": 14642910.0}, {"date": "2023-01-10", "close": 41.5, "volume": 8682218.0}, {"date": "2023-01-11", "close": 41.67, "volume": 11254420.0}, {"date": "2023-01-12", "close": 41.86, "volume": 12604050.0}, {"date": "2023-01-13", "close": 42.14, "volume": 8663164.0}, {"date": "2023-01-17", "close": 41.92, "volume": 14381280.0}, {"date": "2023-01-18", "close": 41.67, "volume": 10775560.0}, {"date": "2023-01-19", "close": 42.0, "volume": 11808290.0}, {"date": "2023-01-20", "close": 42.49, "volume": 12689250.0}, {"date": "2023-01-23", "close": 42.8, "volume": 13000180.0}, {"date": "2023-01-24", "close": 42.84, "volume": 13591820.0}, {"date": "2023-01-25", "close": 42.85, "volume": 8435752.0}, {"date": "2023-01-26", "close": 43.18, "volume": 10830150.0}, {"date": "2023-01-27", "close": 42.89, "volume": 11910780.0}, {"date": "2023-01-30", "close": 42.12, "volume": 11908280.0}, {"date": "2023-01-31", "close": 42.23, "volume": 14664540.0}, {"date": "2023-02-01", "close": 42.66, "volume": 23841320.0}, {"date": "2023-02-02", "close": 42.36, "volume": 11068700.0}, {"date": "2023-02-03", "close": 41.69, "volume": 13327410.0}, {"date": "2023-02-06", "close": 41.26, "volume": 12668670.0}, {"date": "2023-02-07", "close": 41.34, "volume": 11589180.0}, {"date": "2023-02-08", "close": 41.26, "volume": 11288100.0}, {"date": "2023-02-09", "close": 41.42, "volume": 8787576.0}, {"date": "2023-02-10", "close": 41.07, "volume": 6052743.0}, {"date": "2023-02-13", "close": 41.44, "volume": 5597989.0}, {"date": "2023-02-14", "close": 41.32, "volume": 8875525.0}, {"date": "2023-02-15", "close": 41.12, "volume": 8818582.0}, {"date": "2023-02-16", "close": 41.04, "volume": 7802746.0}, {"date": "2023-02-17", "close": 40.71, "volume": 7075580.0}, {"date": "2023-02-21", "close": 40.26, "volume": 12837320.0}, {"date": "2023-02-22", "close": 40.09, "volume": 14404260.0}, {"date": "2023-02-23", "close": 40.23, "volume": 13227340.0}, {"date": "2023-02-24", "close": 39.46, "volume": 20141480.0}, {"date": "2023-02-27", "close": 39.66, "volume": 14329560.0}, {"date": "2023-02-28", "close": 39.42, "volume": 10625010.0}, {"date": "2023-03-01", "close": 40.21, "volume": 12820100.0}, {"date": "2023-03-02", "close": 40.39, "volume": 13980820.0}, {"date": "2023-03-03", "close": 40.69, "volume": 8122602.0}, {"date": "2023-03-06", "close": 40.55, "volume": 8619728.0}, {"date": "2023-03-07", "close": 39.95, "volume": 9885887.0}, {"date": "2023-03-08", "close": 40.16, "volume": 6696843.0}, {"date": "2023-03-09", "close": 39.34, "volume": 8372552.0}, {"date": "2023-03-10", "close": 39.12, "volume": 14675820.0}, {"date": "2023-03-13", "close": 39.08, "volume": 14464230.0}, {"date": "2023-03-14", "close": 39.1, "volume": 10215360.0}, {"date": "2023-03-15", "close": 38.45, "volume": 23584120.0}, {"date": "2023-03-16", "close": 38.94, "volume": 14642190.0}, {"date": "2023-03-17", "close": 38.74, "volume": 8361314.0}, {"date": "2023-03-20", "close": 38.78, "volume": 7514940.0}, {"date": "2023-03-21", "close": 39.19, "volume": 7121961.0}, {"date": "2023-03-22", "close": 39.31, "volume": 8075856.0}, {"date": "2023-03-23", "close": 39.79, "volume": 9410827.0}, {"date": "2023-03-24", "close": 39.71, "volume": 8957906.0}, {"date": "2023-03-27", "close": 39.52, "volume": 7548107.0}, {"date": "2023-03-28", "close": 39.99, "volume": 5786444.0}, {"date": "2023-03-29", "close": 40.13, "volume": 9960562.0}, {"date": "2023-03-30", "close": 40.52, "volume": 6306972.0}, {"date": "2023-03-31", "close": 40.4, "volume": 8309822.0}, {"date": "2023-04-03", "close": 40.57, "volume": 9475869.0}, {"date": "2023-04-04", "close": 40.61, "volume": 6596703.0}, {"date": "2023-04-05", "close": 40.25, "volume": 6787987.0}, {"date": "2023-04-06", "close": 40.49, "volume": 7399649.0}, {"date": "2023-04-10", "close": 40.4, "volume": 5814790.0}, {"date": "2023-04-11", "close": 40.7, "volume": 7100416.0}, {"date": "2023-04-12", "close": 40.39, "volume": 7865561.0}, {"date": "2023-04-13", "close": 40.88, "volume": 5708221.0}, {"date": "2023-04-14", "close": 40.66, "volume": 6061648.0}, {"date": "2023-04-17", "close": 40.88, "volume": 14731730.0}, {"date": "2023-04-18", "close": 40.8, "volume": 8100675.0}, {"date": "2023-04-19", "close": 40.38, "volume": 6359265.0}, {"date": "2023-04-20", "close": 40.33, "volume": 6724266.0}, {"date": "2023-04-21", "close": 39.95, "volume": 6920597.0}, {"date": "2023-04-24", "close": 39.9, "volume": 8266943.0}, {"date": "2023-04-25", "close": 39.22, "volume": 10370770.0}, {"date": "2023-04-26", "close": 39.49, "volume": 10182050.0}, {"date": "2023-04-27", "close": 40.0, "volume": 8388246.0}, {"date": "2023-04-28", "close": 40.24, "volume": 9111360.0}, {"date": "2023-05-01", "close": 40.11, "volume": 13057450.0}, {"date": "2023-05-02", "close": 39.69, "volume": 11430100.0}, {"date": "2023-05-03", "close": 39.68, "volume": 9552786.0}, {"date": "2023-05-04", "close": 40.02, "volume": 8866007.0}, {"date": "2023-05-05", "close": 40.45, "volume": 6629879.0}, {"date": "2023-05-08", "close": 40.46, "volume": 26327400.0}, {"date": "2023-05-09", "close": 40.21, "volume": 9169795.0}, {"date": "2023-05-10", "close": 40.22, "volume": 11900660.0}, {"date": "2023-05-11", "close": 40.06, "volume": 28532720.0}, {"date": "2023-05-12", "close": 39.61, "volume": 26729970.0}, {"date": "2023-05-15", "close": 40.3, "volume": 20806320.0}, {"date": "2023-05-16", "close": 40.02, "volume": 18151770.0}, {"date": "2023-05-17", "close": 40.16, "volume": 9341795.0}, {"date": "2023-05-18", "close": 39.91, "volume": 9298579.0}, {"date": "2023-05-19", "close": 39.89, "volume": 8733998.0}, {"date": "2023-05-22", "close": 40.15, "volume": 8717432.0}, {"date": "2023-05-23", "close": 39.55, "volume": 11626700.0}, {"date": "2023-05-24", "close": 39.27, "volume": 8592264.0}, {"date": "2023-05-25", "close": 39.2, "volume": 9489005.0}, {"date": "2023-05-26", "close": 39.85, "volume": 8469670.0}, {"date": "2023-05-30", "close": 39.33, "volume": 12866980.0}, {"date": "2023-05-31", "close": 39.05, "volume": 13526510.0}, {"date": "2023-06-01", "close": 39.72, "volume": 14261190.0}, {"date": "2023-06-02", "close": 40.35, "volume": 9367635.0}, {"date": "2023-06-05", "close": 40.31, "volume": 7578868.0}, {"date": "2023-06-06", "close": 40.62, "volume": 7998898.0}, {"date": "2023-06-07", "close": 40.53, "volume": 8395437.0}, {"date": "2023-06-08", "close": 40.75, "volume": 8976583.0}, {"date": "2023-06-09", "close": 40.86, "volume": 10055080.0}, {"date": "2023-06-12", "close": 40.96, "volume": 7246025.0}, {"date": "2023-06-13", "close": 41.3, "volume": 8306147.0}, {"date": "2023-06-14", "close": 41.69, "volume": 8886917.0}, {"date": "2023-06-15", "close": 42.09, "volume": 10192950.0}, {"date": "2023-06-16", "close": 41.94, "volume": 9704330.0}, {"date": "2023-06-20", "close": 40.97, "volume": 12278320.0}, {"date": "2023-06-21", "close": 40.9, "volume": 8392872.0}, {"date": "2023-06-22", "close": 40.72, "volume": 6856725.0}, {"date": "2023-06-23", "close": 40.15, "volume": 8339869.0}, {"date": "2023-06-26", "close": 40.28, "volume": 8476279.0}, {"date": "2023-06-27", "close": 40.66, "volume": 7398331.0}, {"date": "2023-06-28", "close": 40.5, "volume": 7332875.0}, {"date": "2023-06-29", "close": 40.33, "volume": 9086455.0}, {"date": "2023-06-30", "close": 40.68, "volume": 7622994.0}, {"date": "2023-07-03", "close": 41.08, "volume": 4891390.0}, {"date": "2023-07-05", "close": 40.88, "volume": 8001665.0}, {"date": "2023-07-06", "close": 40.1, "volume": 7924543.0}, {"date": "2023-07-07", "close": 40.58, "volume": 6731663.0}, {"date": "2023-07-10", "close": 40.59, "volume": 5512926.0}, {"date": "2023-07-11", "close": 40.95, "volume": 7374943.0}, {"date": "2023-07-12", "close": 41.73, "volume": 7753200.0}, {"date": "2023-07-13", "close": 42.19, "volume": 7400275.0}, {"date": "2023-07-14", "close": 41.93, "volume": 8034374.0}, {"date": "2023-07-17", "close": 41.98, "volume": 5386968.0}, {"date": "2023-07-18", "close": 41.68, "volume": 6711520.0}, {"date": "2023-07-19", "close": 41.62, "volume": 7512955.0}, {"date": "2023-07-20", "close": 41.36, "volume": 16580380.0}, {"date": "2023-07-21", "close": 41.34, "volume": 8739906.0}, {"date": "2023-07-24", "close": 41.89, "volume": 5984001.0}, {"date": "2023-07-25", "close": 42.21, "volume": 6986060.0}, {"date": "2023-07-26", "close": 42.47, "volume": 6717760.0}, {"date": "2023-07-27", "close": 42.0, "volume": 7094629.0}, {"date": "2023-07-28", "close": 43.02, "volume": 7437409.0}, {"date": "2023-07-31", "close": 43.07, "volume": 6860832.0}, {"date": "2023-08-01", "close": 42.47, "volume": 5868588.0}, {"date": "2023-08-02", "close": 41.55, "volume": 8470167.0}, {"date": "2023-08-03", "close": 41.73, "volume": 6815840.0}, {"date": "2023-08-04", "close": 41.78, "volume": 7931016.0}, {"date": "2023-08-07", "close": 41.71, "volume": 8382413.0}, {"date": "2023-08-08", "close": 41.28, "volume": 8101442.0}, {"date": "2023-08-09", "close": 41.35, "volume": 6947804.0}, {"date": "2023-08-10", "close": 41.43, "volume": 7871690.0}, {"date": "2023-08-11", "close": 40.83, "volume": 8667787.0}, {"date": "2023-08-14", "close": 40.64, "volume": 9253117.0}, {"date": "2023-08-15", "close": 40.21, "volume": 9958991.0}, {"date": "2023-08-16", "close": 39.94, "volume": 9421182.0}, {"date": "2023-08-17", "close": 40.07, "volume": 10690390.0}, {"date": "2023-08-18", "close": 39.82, "volume": 12520940.0}, {"date": "2023-08-21", "close": 39.91, "volume": 7957793.0}, {"date": "2023-08-22", "close": 39.84, "volume": 9951389.0}, {"date": "2023-08-23", "close": 40.43, "volume": 8213511.0}, {"date": "2023-08-24", "close": 40.26, "volume": 9861131.0}, {"date": "2023-08-25", "close": 40.23, "volume": 10158320.0}, {"date": "2023-08-28", "close": 40.63, "volume": 9341431.0}, {"date": "2023-08-29", "close": 41.17, "volume": 10769050.0}, {"date": "2023-08-30", "close": 41.02, "volume": 7344200.0}, {"date": "2023-08-31", "close": 40.53, "volume": 8443809.0}, {"date": "2023-09-01", "close": 40.97, "volume": 11385170.0}, {"date": "2023-09-05", "close": 40.73, "volume": 8283164.0}, {"date": "2023-09-06", "close": 40.54, "volume": 8385228.0}, {"date": "2023-09-07", "close": 40.12, "volume": 7904255.0}, {"date": "2023-09-08", "close": 40.2, "volume": 7729119.0}, {"date": "2023-09-11", "close": 40.66, "volume": 7020331.0}, {"date": "2023-09-12", "close": 40.55, "volume": 7308665.0}, {"date": "2023-09-13", "close": 40.51, "volume": 8036930.0}, {"date": "2023-09-14", "close": 40.75, "volume": 6672527.0}, {"date": "2023-09-15", "close": 40.54, "volume": 8296313.0}, {"date": "2023-09-18", "close": 40.15, "volume": 7427992.0}, {"date": "2023-09-19", "close": 39.95, "volume": 7604155.0}, {"date": "2023-09-20", "close": 39.83, "volume": 9652071.0}, {"date": "2023-09-21", "close": 39.19, "volume": 12836530.0}, {"date": "2023-09-22", "close": 39.65, "volume": 13280120.0}, {"date": "2023-09-25", "close": 39.5, "volume": 9023838.0}, {"date": "2023-09-26", "close": 39.04, "volume": 12282900.0}, {"date": "2023-09-27", "close": 39.09, "volume": 12274500.0}, {"date": "2023-09-28", "close": 39.17, "volume": 8924428.0}, {"date": "2023-09-29", "close": 39.21, "volume": 11064260.0}, {"date": "2023-10-02", "close": 39.07, "volume": 15001420.0}, {"date": "2023-10-03", "close": 38.57, "volume": 14829730.0}, {"date": "2023-10-04", "close": 38.41, "volume": 12806130.0}, {"date": "2023-10-05", "close": 38.57, "volume": 12895990.0}, {"date": "2023-10-06", "close": 39.1, "volume": 8077644.0}, {"date": "2023-10-09", "close": 38.86, "volume": 8680854.0}, {"date": "2023-10-10", "close": 39.48, "volume": 10417300.0}, {"date": "2023-10-11", "close": 39.6, "volume": 8324537.0}, {"date": "2023-10-12", "close": 39.18, "volume": 10723030.0}, {"date": "2023-10-13", "close": 39.03, "volume": 8884410.0}, {"date": "2023-10-16", "close": 39.31, "volume": 9309538.0}, {"date": "2023-10-17", "close": 39.14, "volume": 7607536.0}, {"date": "2023-10-18", "close": 38.5, "volume": 8860752.0}, {"date": "2023-10-19", "close": 38.36, "volume": 12489600.0}, {"date": "2023-10-20", "close": 37.9, "volume": 12400090.0}, {"date": "2023-10-23", "close": 37.82, "volume": 10778650.0}, {"date": "2023-10-24", "close": 38.29, "volume": 10458730.0}, {"date": "2023-10-25", "close": 37.88, "volume": 12138000.0}, {"date": "2023-10-26", "close": 37.74, "volume": 14799470.0}, {"date": "2023-10-27", "close": 37.78, "volume": 11386260.0}, {"date": "2023-10-30", "close": 38.12, "volume": 10203000.0}, {"date": "2023-10-31", "close": 37.94, "volume": 10625730.0}, {"date": "2023-11-01", "close": 38.21, "volume": 10185030.0}, {"date": "2023-11-02", "close": 38.8, "volume": 8751546.0}, {"date": "2023-11-03", "close": 39.51, "volume": 8225327.0}, {"date": "2023-11-06", "close": 39.63, "volume": 7206532.0}, {"date": "2023-11-07", "close": 39.64, "volume": 8266104.0}, {"date": "2023-11-08", "close": 39.46, "volume": 8356191.0}, {"date": "2023-11-09", "close": 39.11, "volume": 6534944.0}, {"date": "2023-11-10", "close": 39.38, "volume": 6802324.0}, {"date": "2023-11-13", "close": 39.45, "volume": 6659775.0}, {"date": "2023-11-14", "close": 40.37, "volume": 9723734.0}, {"date": "2023-11-15", "close": 40.65, "volume": 11710570.0}, {"date": "2023-11-16", "close": 40.23, "volume": 8660077.0}, {"date": "2023-11-17", "close": 40.39, "volume": 19053120.0}, {"date": "2023-11-20", "close": 40.82, "volume": 8716612.0}, {"date": "2023-11-21", "close": 40.58, "volume": 7471749.0}, {"date": "2023-11-22", "close": 40.47, "volume": 6353551.0}, {"date": "2023-11-24", "close": 40.6, "volume": 2391530.0}, {"date": "2023-11-27", "close": 40.41, "volume": 10166860.0}, {"date": "2023-11-28", "close": 40.74, "volume": 9536134.0}, {"date": "2023-11-29", "close": 40.51, "volume": 11069510.0}, {"date": "2023-11-30", "close": 40.63, "volume": 9398272.0}, {"date": "2023-12-01", "close": 40.8, "volume": 9284789.0}, {"date": "2023-12-04", "close": 40.44, "volume": 11018240.0}, {"date": "2023-12-05", "close": 40.3, "volume": 8508344.0}, {"date": "2023-12-06", "close": 40.25, "volume": 10089360.0}, {"date": "2023-12-07", "close": 40.41, "volume": 7593145.0}, {"date": "2023-12-08", "close": 40.21, "volume": 7744269.0}, {"date": "2023-12-11", "close": 40.39, "volume": 13378470.0}, {"date": "2023-12-12", "close": 40.39, "volume": 10349070.0}, {"date": "2023-12-13", "close": 40.77, "volume": 11221160.0}, {"date": "2023-12-14", "close": 41.31, "volume": 13440640.0}, {"date": "2023-12-15", "close": 41.07, "volume": 11128720.0}, {"date": "2023-12-18", "close": 40.2, "volume": 11145330.0}, {"date": "2023-12-19", "close": 40.48, "volume": 9147304.0}, {"date": "2023-12-20", "close": 39.63, "volume": 16805540.0}, {"date": "2023-12-21", "close": 40.4, "volume": 15129750.0}, {"date": "2023-12-22", "close": 40.26, "volume": 13387280.0}, {"date": "2023-12-26", "close": 40.52, "volume": 12500910.0}, {"date": "2023-12-27", "close": 40.74, "volume": 9863960.0}, {"date": "2023-12-28", "close": 40.99, "volume": 11344560.0}, {"date": "2023-12-29", "close": 41.1, "volume": 10314130.0}, {"date": "2024-01-02", "close": 40.62, "volume": 11730190.0}, {"date": "2024-01-03", "close": 40.5, "volume": 9683165.0}, {"date": "2024-01-04", "close": 40.43, "volume": 9929054.0}, {"date": "2024-01-05", "close": 40.49, "volume": 8938392.0}, {"date": "2024-01-08", "close": 40.56, "volume": 11027550.0}, {"date": "2024-01-09", "close": 40.09, "volume": 13068530.0}, {"date": "2024-01-10", "close": 40.05, "volume": 8019755.0}, {"date": "2024-01-11", "close": 40.22, "volume": 12870620.0}, {"date": "2024-01-12", "close": 40.41, "volume": 7892253.0}, {"date": "2024-01-16", "close": 39.57, "volume": 12668450.0}, {"date": "2024-01-17", "close": 39.04, "volume": 15727460.0}, {"date": "2024-01-18", "close": 39.27, "volume": 10678160.0}, {"date": "2024-01-19", "close": 39.63, "volume": 9934813.0}, {"date": "2024-01-22", "close": 39.32, "volume": 10555590.0}, {"date": "2024-01-23", "close": 39.54, "volume": 11831360.0}, {"date": "2024-01-24", "close": 40.05, "volume": 11096760.0}, {"date": "2024-01-25", "close": 40.15, "volume": 8637833.0}, {"date": "2024-01-26", "close": 40.16, "volume": 7775340.0}, {"date": "2024-01-29", "close": 40.17, "volume": 12469950.0}, {"date": "2024-01-30", "close": 39.79, "volume": 8526983.0}, {"date": "2024-01-31", "close": 39.64, "volume": 9833806.0}, {"date": "2024-02-01", "close": 39.91, "volume": 12720790.0}, {"date": "2024-02-02", "close": 39.63, "volume": 10067330.0}, {"date": "2024-02-05", "close": 39.73, "volume": 10195400.0}, {"date": "2024-02-06", "close": 40.71, "volume": 10777690.0}, {"date": "2024-02-07", "close": 40.68, "volume": 9253767.0}, {"date": "2024-02-08", "close": 40.47, "volume": 7914497.0}, {"date": "2024-02-09", "close": 40.63, "volume": 8825231.0}, {"date": "2024-02-12", "close": 40.81, "volume": 8682695.0}, {"date": "2024-02-13", "close": 40.06, "volume": 35414640.0}, {"date": "2024-02-14", "close": 40.64, "volume": 9530689.0}, {"date": "2024-02-15", "close": 40.89, "volume": 7562546.0}, {"date": "2024-02-16", "close": 41.09, "volume": 8155703.0}, {"date": "2024-02-20", "close": 41.17, "volume": 8923703.0}, {"date": "2024-02-21", "close": 41.21, "volume": 11952740.0}, {"date": "2024-02-22", "close": 41.57, "volume": 14835730.0}, {"date": "2024-02-23", "close": 41.58, "volume": 8514604.0}, {"date": "2024-02-26", "close": 41.44, "volume": 9508609.0}, {"date": "2024-02-27", "close": 41.57, "volume": 11725920.0}, {"date": "2024-02-28", "close": 40.93, "volume": 6849123.0}, {"date": "2024-02-29", "close": 41.02, "volume": 10169380.0}, {"date": "2024-03-01", "close": 41.57, "volume": 15639200.0}, {"date": "2024-03-04", "close": 41.4, "volume": 8596738.0}, {"date": "2024-03-05", "close": 41.12, "volume": 7463309.0}, {"date": "2024-03-06", "close": 41.63, "volume": 10248500.0}, {"date": "2024-03-07", "close": 41.83, "volume": 7739612.0}, {"date": "2024-03-08", "close": 41.76, "volume": 12121140.0}, {"date": "2024-03-11", "close": 41.87, "volume": 6976407.0}, {"date": "2024-03-12", "close": 42.23, "volume": 6316542.0}, {"date": "2024-03-13", "close": 41.99, "volume": 10209240.0}, {"date": "2024-03-14", "close": 41.76, "volume": 6643027.0}, {"date": "2024-03-15", "close": 41.6, "volume": 5914633.0}, {"date": "2024-03-18", "close": 41.69, "volume": 6729251.0}, {"date": "2024-03-19", "close": 41.52, "volume": 7812717.0}, {"date": "2024-03-20", "close": 41.85, "volume": 9988170.0}, {"date": "2024-03-21", "close": 41.88, "volume": 8668719.0}, {"date": "2024-03-22", "close": 41.61, "volume": 8168761.0}, {"date": "2024-03-25", "close": 41.61, "volume": 8294913.0}, {"date": "2024-03-26", "close": 41.52, "volume": 8532525.0}, {"date": "2024-03-27", "close": 41.63, "volume": 6784158.0}, {"date": "2024-03-28", "close": 41.77, "volume": 6862902.0}, {"date": "2024-04-01", "close": 41.94, "volume": 9390033.0}, {"date": "2024-04-02", "close": 42.08, "volume": 8542104.0}, {"date": "2024-04-03", "close": 42.14, "volume": 17641780.0}, {"date": "2024-04-04", "close": 41.99, "volume": 15019310.0}, {"date": "2024-04-05", "close": 42.12, "volume": 13412810.0}, {"date": "2024-04-08", "close": 42.38, "volume": 12719930.0}, {"date": "2024-04-09", "close": 42.75, "volume": 8974675.0}, {"date": "2024-04-10", "close": 42.28, "volume": 13390440.0}, {"date": "2024-04-11", "close": 42.42, "volume": 9347272.0}, {"date": "2024-04-12", "close": 41.6, "volume": 12304540.0}, {"date": "2024-04-15", "close": 41.34, "volume": 13310670.0}, {"date": "2024-04-16", "close": 40.83, "volume": 16523370.0}, {"date": "2024-04-17", "close": 40.9, "volume": 14338740.0}, {"date": "2024-04-18", "close": 41.01, "volume": 8766169.0}, {"date": "2024-04-19", "close": 40.89, "volume": 16916810.0}, {"date": "2024-04-22", "close": 41.24, "volume": 8416490.0}, {"date": "2024-04-23", "close": 41.58, "volume": 7064976.0}, {"date": "2024-04-24", "close": 41.71, "volume": 5988766.0}, {"date": "2024-04-25", "close": 41.84, "volume": 8399920.0}, {"date": "2024-04-26", "close": 42.32, "volume": 6255484.0}, {"date": "2024-04-29", "close": 42.74, "volume": 6554390.0}, {"date": "2024-04-30", "close": 42.17, "volume": 10650730.0}, {"date": "2024-05-01", "close": 42.22, "volume": 12105670.0}, {"date": "2024-05-02", "close": 43.25, "volume": 7447672.0}, {"date": "2024-05-03", "close": 43.63, "volume": 9291773.0}, {"date": "2024-05-06", "close": 43.55, "volume": 8758267.0}, {"date": "2024-05-07", "close": 43.24, "volume": 7311142.0}, {"date": "2024-05-08", "close": 43.2, "volume": 8144822.0}, {"date": "2024-05-09", "close": 43.37, "volume": 9857787.0}, {"date": "2024-05-10", "close": 43.46, "volume": 7763996.0}, {"date": "2024-05-13", "close": 43.8, "volume": 6805050.0}, {"date": "2024-05-14", "close": 44.02, "volume": 8627177.0}, {"date": "2024-05-15", "close": 44.4, "volume": 7240573.0}, {"date": "2024-05-16", "close": 44.57, "volume": 9801087.0}, {"date": "2024-05-17", "close": 44.89, "volume": 9999935.0}, {"date": "2024-05-20", "close": 44.79, "volume": 8348506.0}, {"date": "2024-05-21", "close": 44.53, "volume": 5187418.0}, {"date": "2024-05-22", "close": 44.4, "volume": 5654393.0}, {"date": "2024-05-23", "close": 44.06, "volume": 7511497.0}, {"date": "2024-05-24", "close": 44.2, "volume": 5688065.0}, {"date": "2024-05-28", "close": 44.08, "volume": 5834692.0}, {"date": "2024-05-29", "close": 43.53, "volume": 8038469.0}, {"date": "2024-05-30", "close": 43.45, "volume": 5290776.0}, {"date": "2024-05-31", "close": 43.08, "volume": 10096360.0}, {"date": "2024-06-03", "close": 43.51, "volume": 10536630.0}, {"date": "2024-06-04", "close": 42.83, "volume": 13022780.0}, {"date": "2024-06-05", "close": 43.38, "volume": 8354839.0}, {"date": "2024-06-06", "close": 43.58, "volume": 7268406.0}, {"date": "2024-06-07", "close": 43.22, "volume": 8035865.0}, {"date": "2024-06-10", "close": 43.45, "volume": 7629948.0}, {"date": "2024-06-11", "close": 43.35, "volume": 7057192.0}, {"date": "2024-06-12", "close": 43.69, "volume": 9027623.0}, {"date": "2024-06-13", "close": 43.64, "volume": 4471899.0}, {"date": "2024-06-14", "close": 43.76, "volume": 6505819.0}, {"date": "2024-06-17", "close": 44.0, "volume": 4790430.0}, {"date": "2024-06-18", "close": 44.35, "volume": 7175271.0}, {"date": "2024-06-20", "close": 44.27, "volume": 9742941.0}, {"date": "2024-06-21", "close": 43.95, "volume": 8758534.0}, {"date": "2024-06-24", "close": 43.92, "volume": 6846715.0}, {"date": "2024-06-25", "close": 43.79, "volume": 10373560.0}, {"date": "2024-06-26", "close": 43.67, "volume": 7393202.0}, {"date": "2024-06-27", "close": 43.65, "volume": 9108229.0}, {"date": "2024-06-28", "close": 43.76, "volume": 9177571.0}, {"date": "2024-07-01", "close": 43.86, "volume": 12952900.0}, {"date": "2024-07-02", "close": 44.02, "volume": 8358523.0}, {"date": "2024-07-03", "close": 44.67, "volume": 7496272.0}, {"date": "2024-07-05", "close": 44.66, "volume": 7304352.0}, {"date": "2024-07-08", "close": 44.66, "volume": 8687132.0}, {"date": "2024-07-09", "close": 44.85, "volume": 9929450.0}, {"date": "2024-07-10", "close": 45.03, "volume": 7567434.0}, {"date": "2024-07-11", "close": 45.38, "volume": 8470772.0}, {"date": "2024-07-12", "close": 45.59, "volume": 6332299.0}, {"date": "2024-07-15", "close": 45.12, "volume": 8192895.0}, {"date": "2024-07-16", "close": 45.41, "volume": 7094115.0}, {"date": "2024-07-17", "close": 44.75, "volume": 8376468.0}, {"date": "2024-07-18", "close": 44.36, "volume": 7141230.0}, {"date": "2024-07-19", "close": 43.93, "volume": 8240553.0}, {"date": "2024-07-22", "close": 44.27, "volume": 6633842.0}, {"date": "2024-07-23", "close": 43.81, "volume": 7529905.0}, {"date": "2024-07-24", "close": 43.35, "volume": 7505437.0}, {"date": "2024-07-25", "close": 43.24, "volume": 9856117.0}, {"date": "2024-07-26", "close": 43.72, "volume": 10791000.0}, {"date": "2024-07-29", "close": 43.57, "volume": 5465458.0}, {"date": "2024-07-30", "close": 43.45, "volume": 6055047.0}, {"date": "2024-07-31", "close": 44.29, "volume": 7014169.0}, {"date": "2024-08-01", "close": 43.56, "volume": 23320920.0}, {"date": "2024-08-02", "close": 43.09, "volume": 13596500.0}, {"date": "2024-08-05", "close": 41.9, "volume": 17981350.0}, {"date": "2024-08-06", "close": 42.19, "volume": 13328020.0}, {"date": "2024-08-07", "close": 42.52, "volume": 13033680.0}, {"date": "2024-08-08", "close": 43.44, "volume": 10484050.0}, {"date": "2024-08-09", "close": 43.55, "volume": 7496858.0}, {"date": "2024-08-12", "close": 43.74, "volume": 7570455.0}, {"date": "2024-08-13", "close": 44.07, "volume": 5378800.0}, {"date": "2024-08-14", "close": 43.79, "volume": 8553817.0}, {"date": "2024-08-15", "close": 44.27, "volume": 7715156.0}, {"date": "2024-08-16", "close": 44.73, "volume": 3570705.0}, {"date": "2024-08-19", "close": 45.19, "volume": 6170463.0}, {"date": "2024-08-20", "close": 44.75, "volume": 10259570.0}, {"date": "2024-08-21", "close": 44.96, "volume": 8536526.0}, {"date": "2024-08-22", "close": 44.43, "volume": 10341380.0}, {"date": "2024-08-23", "close": 45.07, "volume": 8900728.0}, {"date": "2024-08-26", "close": 44.78, "volume": 7267594.0}, {"date": "2024-08-27", "close": 44.83, "volume": 7969694.0}, {"date": "2024-08-28", "close": 44.54, "volume": 8009339.0}, {"date": "2024-08-29", "close": 44.6, "volume": 9398177.0}, {"date": "2024-08-30", "close": 44.72, "volume": 4305505.0}, {"date": "2024-09-03", "close": 44.04, "volume": 12945230.0}, {"date": "2024-09-04", "close": 44.02, "volume": 8069936.0}, {"date": "2024-09-05", "close": 44.14, "volume": 8108759.0}, {"date": "2024-09-06", "close": 43.5, "volume": 7794115.0}, {"date": "2024-09-09", "close": 43.8, "volume": 6432848.0}, {"date": "2024-09-10", "close": 43.7, "volume": 6925706.0}, {"date": "2024-09-11", "close": 43.97, "volume": 5534811.0}, {"date": "2024-09-12", "close": 44.26, "volume": 5350411.0}, {"date": "2024-09-13", "close": 44.46, "volume": 5074996.0}, {"date": "2024-09-16", "close": 44.63, "volume": 7750726.0}, {"date": "2024-09-17", "close": 44.68, "volume": 7129404.0}, {"date": "2024-09-18", "close": 44.52, "volume": 7547442.0}, {"date": "2024-09-19", "close": 45.45, "volume": 7295456.0}, {"date": "2024-09-20", "close": 45.29, "volume": 5975146.0}, {"date": "2024-09-23", "close": 45.66, "volume": 8742799.0}, {"date": "2024-09-24", "close": 47.25, "volume": 9822180.0}, {"date": "2024-09-25", "close": 46.77, "volume": 10615360.0}, {"date": "2024-09-26", "close": 48.26, "volume": 9345725.0}, {"date": "2024-09-27", "close": 48.25, "volume": 12020590.0}, {"date": "2024-09-30", "close": 47.85, "volume": 13601150.0}, {"date": "2024-10-01", "close": 48.21, "volume": 15944450.0}, {"date": "2024-10-02", "close": 49.21, "volume": 11686730.0}, {"date": "2024-10-03", "close": 48.47, "volume": 12395400.0}, {"date": "2024-10-04", "close": 49.06, "volume": 8535106.0}, {"date": "2024-10-07", "close": 49.49, "volume": 11884660.0}, {"date": "2024-10-08", "close": 48.04, "volume": 13781840.0}, {"date": "2024-10-09", "close": 47.71, "volume": 14915890.0}, {"date": "2024-10-10", "close": 47.81, "volume": 13793630.0}, {"date": "2024-10-11", "close": 48.15, "volume": 8903194.0}, {"date": "2024-10-14", "close": 47.92, "volume": 8111720.0}, {"date": "2024-10-15", "close": 46.96, "volume": 7197371.0}, {"date": "2024-10-16", "close": 47.4, "volume": 5158029.0}, {"date": "2024-10-17", "close": 47.25, "volume": 5971525.0}, {"date": "2024-10-18", "close": 47.83, "volume": 4308988.0}, {"date": "2024-10-21", "close": 47.49, "volume": 4572091.0}, {"date": "2024-10-22", "close": 47.43, "volume": 5096200.0}, {"date": "2024-10-23", "close": 47.13, "volume": 6342203.0}, {"date": "2024-10-24", "close": 47.08, "volume": 5688684.0}, {"date": "2024-10-25", "close": 47.04, "volume": 6644331.0}, {"date": "2024-10-28", "close": 47.19, "volume": 5168993.0}, {"date": "2024-10-29", "close": 47.01, "volume": 4484609.0}, {"date": "2024-10-30", "close": 46.67, "volume": 5443095.0}, {"date": "2024-10-31", "close": 46.57, "volume": 12630410.0}, {"date": "2024-11-01", "close": 46.58, "volume": 9021191.0}, {"date": "2024-11-04", "close": 46.73, "volume": 5748630.0}, {"date": "2024-11-05", "close": 47.41, "volume": 5433723.0}, {"date": "2024-11-06", "close": 46.96, "volume": 7592645.0}, {"date": "2024-11-07", "close": 47.98, "volume": 7464909.0}, {"date": "2024-11-08", "close": 46.79, "volume": 9564222.0}, {"date": "2024-11-11", "close": 46.52, "volume": 7754756.0}, {"date": "2024-11-12", "close": 45.73, "volume": 10307350.0}, {"date": "2024-11-13", "close": 45.49, "volume": 8077853.0}, {"date": "2024-11-14", "close": 45.21, "volume": 5309996.0}, {"date": "2024-11-15", "close": 45.12, "volume": 5938272.0}, {"date": "2024-11-18", "close": 45.5, "volume": 6150904.0}, {"date": "2024-11-19", "close": 45.57, "volume": 6387823.0}, {"date": "2024-11-20", "close": 45.56, "volume": 5727538.0}, {"date": "2024-11-21", "close": 45.4, "volume": 7958452.0}, {"date": "2024-11-22", "close": 45.41, "volume": 9676868.0}, {"date": "2024-11-25", "close": 45.43, "volume": 7512541.0}, {"date": "2024-11-26", "close": 45.19, "volume": 6829699.0}, {"date": "2024-11-27", "close": 45.36, "volume": 6838468.0}, {"date": "2024-11-29", "close": 45.57, "volume": 5041154.0}, {"date": "2024-12-02", "close": 45.8, "volume": 7994959.0}, {"date": "2024-12-03", "close": 45.99, "volume": 6459717.0}, {"date": "2024-12-04", "close": 46.06, "volume": 5962898.0}, {"date": "2024-12-05", "close": 46.36, "volume": 8518292.0}, {"date": "2024-12-06", "close": 46.38, "volume": 5264629.0}, {"date": "2024-12-09", "close": 47.51, "volume": 8016977.0}, {"date": "2024-12-10", "close": 46.63, "volume": 4972663.0}, {"date": "2024-12-11", "close": 46.71, "volume": 10085750.0}, {"date": "2024-12-12", "close": 46.43, "volume": 5510367.0}, {"date": "2024-12-13", "close": 46.45, "volume": 5686786.0}, {"date": "2024-12-16", "close": 46.21, "volume": 7880816.0}, {"date": "2024-12-17", "close": 46.1, "volume": 9018119.0}, {"date": "2024-12-18", "close": 45.03, "volume": 10539050.0}, {"date": "2024-12-19", "close": 45.22, "volume": 11289470.0}, {"date": "2024-12-20", "close": 44.4, "volume": 12254760.0}, {"date": "2024-12-23", "close": 44.59, "volume": 12668510.0}, {"date": "2024-12-24", "close": 44.77, "volume": 6401282.0}, {"date": "2024-12-26", "close": 44.66, "volume": 9727966.0}, {"date": "2024-12-27", "close": 44.5, "volume": 11621570.0}, {"date": "2024-12-30", "close": 44.11, "volume": 9244100.0}, {"date": "2024-12-31", "close": 44.04, "volume": 8915770.0}, {"date": "2025-01-02", "close": 43.92, "volume": 9015159.0}, {"date": "2025-01-03", "close": 44.14, "volume": 7090443.0}, {"date": "2025-01-06", "close": 44.13, "volume": 14553200.0}, {"date": "2025-01-07", "close": 43.85, "volume": 9112774.0}, {"date": "2025-01-08", "close": 43.57, "volume": 7992018.0}, {"date": "2025-01-10", "close": 42.81, "volume": 13572460.0}, {"date": "2025-01-13", "close": 42.5, "volume": 8281933.0}, {"date": "2025-01-14", "close": 43.01, "volume": 20008000.0}, {"date": "2025-01-15", "close": 43.46, "volume": 8990082.0}, {"date": "2025-01-16", "close": 43.44, "volume": 7984300.0}, {"date": "2025-01-17", "close": 43.8, "volume": 7930789.0}, {"date": "2025-01-21", "close": 44.21, "volume": 8541831.0}, {"date": "2025-01-22", "close": 44.17, "volume": 8276051.0}, {"date": "2025-01-23", "close": 44.34, "volume": 5612453.0}, {"date": "2025-01-24", "close": 44.58, "volume": 5863624.0}, {"date": "2025-01-27", "close": 43.86, "volume": 8042896.0}, {"date": "2025-01-28", "close": 44.11, "volume": 6716533.0}, {"date": "2025-01-29", "close": 44.14, "volume": 8798853.0}, {"date": "2025-01-30", "close": 44.82, "volume": 7179403.0}, {"date": "2025-01-31", "close": 44.4, "volume": 9880218.0}, {"date": "2025-02-03", "close": 44.14, "volume": 14712390.0}, {"date": "2025-02-04", "close": 44.85, "volume": 5601004.0}, {"date": "2025-02-05", "close": 44.65, "volume": 5502226.0}, {"date": "2025-02-06", "close": 44.86, "volume": 6457496.0}, {"date": "2025-02-07", "close": 44.88, "volume": 8335048.0}, {"date": "2025-02-10", "close": 45.33, "volume": 4835847.0}, {"date": "2025-02-11", "close": 45.14, "volume": 4066468.0}, {"date": "2025-02-12", "close": 45.36, "volume": 7962454.0}, {"date": "2025-02-13", "close": 45.6, "volume": 8905428.0}, {"date": "2025-02-14", "close": 45.88, "volume": 5739886.0}, {"date": "2025-02-18", "close": 46.1, "volume": 7227197.0}, {"date": "2025-02-19", "close": 45.97, "volume": 4656986.0}, {"date": "2025-02-20", "close": 46.46, "volume": 11032810.0}, {"date": "2025-02-21", "close": 46.4, "volume": 8865470.0}, {"date": "2025-02-24", "close": 45.69, "volume": 7218620.0}, {"date": "2025-02-25", "close": 45.67, "volume": 8254844.0}, {"date": "2025-02-26", "close": 46.11, "volume": 10751850.0}, {"date": "2025-02-27", "close": 45.3, "volume": 7357187.0}, {"date": "2025-02-28", "close": 44.73, "volume": 9729724.0}, {"date": "2025-03-03", "close": 44.3, "volume": 15146940.0}, {"date": "2025-03-04", "close": 44.68, "volume": 10263530.0}, {"date": "2025-03-05", "close": 46.01, "volume": 12869090.0}, {"date": "2025-03-06", "close": 45.77, "volume": 10690500.0}, {"date": "2025-03-07", "close": 45.96, "volume": 7457138.0}, {"date": "2025-03-10", "close": 44.93, "volume": 9895150.0}, {"date": "2025-03-11", "close": 45.25, "volume": 7704646.0}, {"date": "2025-03-12", "close": 45.41, "volume": 9466040.0}, {"date": "2025-03-13", "close": 45.27, "volume": 7420017.0}, {"date": "2025-03-14", "close": 46.08, "volume": 6944998.0}, {"date": "2025-03-17", "close": 46.71, "volume": 9626772.0}, {"date": "2025-03-18", "close": 46.59, "volume": 7580768.0}, {"date": "2025-03-19", "close": 46.66, "volume": 8008296.0}, {"date": "2025-03-20", "close": 46.24, "volume": 6651903.0}, {"date": "2025-03-21", "close": 45.98, "volume": 5581426.0}, {"date": "2025-03-24", "close": 46.12, "volume": 6227126.0}, {"date": "2025-03-25", "close": 46.07, "volume": 5974196.0}, {"date": "2025-03-26", "close": 45.79, "volume": 9811803.0}, {"date": "2025-03-27", "close": 46.09, "volume": 5447716.0}, {"date": "2025-03-28", "close": 45.31, "volume": 9167669.0}, {"date": "2025-03-31", "close": 45.26, "volume": 8140410.0}, {"date": "2025-04-01", "close": 45.41, "volume": 13223500.0}, {"date": "2025-04-02", "close": 45.45, "volume": 6058615.0}, {"date": "2025-04-03", "close": 44.63, "volume": 11227690.0}, {"date": "2025-04-04", "close": 42.13, "volume": 31160860.0}, {"date": "2025-04-07", "close": 40.43, "volume": 38745440.0}, {"date": "2025-04-08", "close": 39.89, "volume": 21585760.0}, {"date": "2025-04-09", "close": 42.49, "volume": 29071660.0}, {"date": "2025-04-10", "close": 41.94, "volume": 17617340.0}, {"date": "2025-04-11", "close": 43.1, "volume": 16757190.0}, {"date": "2025-04-14", "close": 43.5, "volume": 7442614.0}, {"date": "2025-04-15", "close": 43.51, "volume": 5598498.0}, {"date": "2025-04-16", "close": 42.96, "volume": 7211684.0}, {"date": "2025-04-17", "close": 43.3, "volume": 7553722.0}, {"date": "2025-04-21", "close": 43.35, "volume": 6689438.0}, {"date": "2025-04-22", "close": 44.03, "volume": 8785930.0}, {"date": "2025-04-23", "close": 44.46, "volume": 8130811.0}, {"date": "2025-04-24", "close": 45.02, "volume": 4305155.0}, {"date": "2025-04-25", "close": 44.87, "volume": 7558086.0}, {"date": "2025-04-28", "close": 44.99, "volume": 5881012.0}, {"date": "2025-04-29", "close": 45.15, "volume": 5248800.0}, {"date": "2025-04-30", "close": 45.25, "volume": 39652390.0}, {"date": "2025-05-01", "close": 45.23, "volume": 10333950.0}, {"date": "2025-05-02", "close": 46.44, "volume": 10651040.0}, {"date": "2025-05-05", "close": 46.81, "volume": 6050709.0}, {"date": "2025-05-06", "close": 46.58, "volume": 10111640.0}, {"date": "2025-05-07", "close": 46.0, "volume": 6294812.0}, {"date": "2025-05-08", "close": 45.92, "volume": 11808720.0}, {"date": "2025-05-09", "close": 46.25, "volume": 6544513.0}, {"date": "2025-05-12", "close": 47.29, "volume": 8861984.0}, {"date": "2025-05-13", "close": 47.37, "volume": 8319515.0}, {"date": "2025-05-14", "close": 47.76, "volume": 9528860.0}, {"date": "2025-05-15", "close": 47.68, "volume": 6978300.0}, {"date": "2025-05-16", "close": 47.73, "volume": 5940828.0}, {"date": "2025-05-19", "close": 47.93, "volume": 6980934.0}, {"date": "2025-05-20", "close": 47.83, "volume": 6938802.0}, {"date": "2025-05-21", "close": 47.71, "volume": 8524175.0}, {"date": "2025-05-22", "close": 47.6, "volume": 10094770.0}, {"date": "2025-05-23", "close": 47.8, "volume": 7399046.0}, {"date": "2025-05-27", "close": 47.63, "volume": 5895605.0}, {"date": "2025-05-28", "close": 47.34, "volume": 15196560.0}, {"date": "2025-05-29", "close": 47.55, "volume": 10474570.0}, {"date": "2025-05-30", "close": 47.0, "volume": 9403027.0}, {"date": "2025-06-02", "close": 47.33, "volume": 16323270.0}, {"date": "2025-06-03", "close": 47.44, "volume": 7926583.0}, {"date": "2025-06-04", "close": 47.91, "volume": 8386197.0}, {"date": "2025-06-05", "close": 48.03, "volume": 9619055.0}, {"date": "2025-06-06", "close": 48.24, "volume": 6974868.0}, {"date": "2025-06-09", "close": 48.59, "volume": 7797082.0}, {"date": "2025-06-10", "close": 48.95, "volume": 6603245.0}, {"date": "2025-06-11", "close": 49.11, "volume": 8005821.0}, {"date": "2025-06-12", "close": 49.12, "volume": 8442273.0}, {"date": "2025-06-13", "close": 48.38, "volume": 8019010.0}, {"date": "2025-06-16", "close": 48.83, "volume": 7233952.0}, {"date": "2025-06-17", "close": 48.28, "volume": 7342743.0}, {"date": "2025-06-18", "close": 48.15, "volume": 8556160.0}, {"date": "2025-06-20", "close": 47.56, "volume": 7903014.0}, {"date": "2025-06-23", "close": 47.95, "volume": 9587065.0}, {"date": "2025-06-24", "close": 48.99, "volume": 10711670.0}, {"date": "2025-06-25", "close": 49.11, "volume": 7019015.0}, {"date": "2025-06-26", "close": 49.44, "volume": 7417861.0}, {"date": "2025-06-27", "close": 49.39, "volume": 8246129.0}, {"date": "2025-06-30", "close": 49.46, "volume": 9388376.0}, {"date": "2025-07-01", "close": 49.66, "volume": 12818120.0}, {"date": "2025-07-02", "close": 49.8, "volume": 13396240.0}, {"date": "2025-07-03", "close": 50.02, "volume": 5099624.0}, {"date": "2025-07-07", "close": 49.43, "volume": 8273805.0}, {"date": "2025-07-08", "close": 49.62, "volume": 8605351.0}, {"date": "2025-07-09", "close": 49.61, "volume": 7040889.0}, {"date": "2025-07-10", "close": 49.66, "volume": 9292655.0}, {"date": "2025-07-11", "close": 49.59, "volume": 7209805.0}, {"date": "2025-07-14", "close": 49.65, "volume": 5039726.0}, {"date": "2025-07-15", "close": 50.01, "volume": 7899067.0}, {"date": "2025-07-16", "close": 50.24, "volume": 7597184.0}, {"date": "2025-07-17", "close": 50.55, "volume": 10502400.0}, {"date": "2025-07-18", "close": 50.49, "volume": 5386093.0}, {"date": "2025-07-21", "close": 50.75, "volume": 5868083.0}, {"date": "2025-07-22", "close": 50.76, "volume": 16282980.0}, {"date": "2025-07-23", "close": 51.23, "volume": 15946860.0}, {"date": "2025-07-24", "close": 50.98, "volume": 5681977.0}, {"date": "2025-07-25", "close": 50.84, "volume": 5360053.0}, {"date": "2025-07-28", "close": 50.44, "volume": 6660153.0}, {"date": "2025-07-29", "close": 50.47, "volume": 8877201.0}, {"date": "2025-07-30", "close": 50.06, "volume": 10545620.0}, {"date": "2025-07-31", "close": 49.8, "volume": 6256496.0}, {"date": "2025-08-01", "close": 49.54, "volume": 14479360.0}, {"date": "2025-08-04", "close": 50.0, "volume": 7863418.0}, {"date": "2025-08-05", "close": 50.16, "volume": 9528826.0}, {"date": "2025-08-06", "close": 50.38, "volume": 6444001.0}, {"date": "2025-08-07", "close": 50.75, "volume": 5728731.0}, {"date": "2025-08-08", "close": 50.69, "volume": 5063943.0}, {"date": "2025-08-11", "close": 50.63, "volume": 5237230.0}, {"date": "2025-08-12", "close": 51.21, "volume": 6045856.0}, {"date": "2025-08-13", "close": 51.79, "volume": 7072379.0}, {"date": "2025-08-14", "close": 51.21, "volume": 9942435.0}, {"date": "2025-08-15", "close": 51.36, "volume": 5513083.0}, {"date": "2025-08-18", "close": 51.75, "volume": 7465866.0}, {"date": "2025-08-19", "close": 51.38, "volume": 7113545.0}, {"date": "2025-08-20", "close": 51.36, "volume": 8344299.0}, {"date": "2025-08-21", "close": 51.27, "volume": 5551782.0}, {"date": "2025-08-22", "close": 52.17, "volume": 6505437.0}, {"date": "2025-08-25", "close": 51.95, "volume": 6631294.0}, {"date": "2025-08-26", "close": 51.84, "volume": 8479257.0}, {"date": "2025-08-27", "close": 51.49, "volume": 5998662.0}, {"date": "2025-08-28", "close": 51.68, "volume": 5949836.0}, {"date": "2025-08-29", "close": 51.53, "volume": 6356606.0}, {"date": "2025-09-02", "close": 51.46, "volume": 10064650.0}, {"date": "2025-09-03", "close": 51.6, "volume": 10285330.0}, {"date": "2025-09-04", "close": 51.38, "volume": 10215590.0}, {"date": "2025-09-05", "close": 51.97, "volume": 11562220.0}, {"date": "2025-09-08", "close": 52.48, "volume": 8471704.0}, {"date": "2025-09-09", "close": 52.68, "volume": 9703131.0}, {"date": "2025-09-10", "close": 52.92, "volume": 9247558.0}, {"date": "2025-09-11", "close": 53.58, "volume": 8570795.0}, {"date": "2025-09-12", "close": 53.48, "volume": 7096344.0}, {"date": "2025-09-15", "close": 53.84, "volume": 11818360.0}, {"date": "2025-09-16", "close": 54.18, "volume": 9032522.0}, {"date": "2025-09-17", "close": 54.52, "volume": 11018130.0}, {"date": "2025-09-18", "close": 54.27, "volume": 10529880.0}, {"date": "2025-09-19", "close": 53.92, "volume": 8883521.0}, {"date": "2025-09-22", "close": 54.07, "volume": 7307040.0}, {"date": "2025-09-23", "close": 54.06, "volume": 7974110.0}, {"date": "2025-09-24", "close": 53.96, "volume": 12004360.0}, {"date": "2025-09-25", "close": 53.65, "volume": 7593738.0}, {"date": "2025-09-26", "close": 53.55, "volume": 8561443.0}, {"date": "2025-09-29", "close": 53.94, "volume": 7232751.0}, {"date": "2025-09-30", "close": 54.18, "volume": 15944260.0}, {"date": "2025-10-01", "close": 54.52, "volume": 11431180.0}, {"date": "2025-10-02", "close": 54.67, "volume": 9704403.0}, {"date": "2025-10-03", "close": 54.79, "volume": 8221974.0}, {"date": "2025-10-06", "close": 54.98, "volume": 8798675.0}, {"date": "2025-10-07", "close": 54.68, "volume": 8179912.0}, {"date": "2025-10-08", "close": 54.99, "volume": 7099910.0}, {"date": "2025-10-09", "close": 54.51, "volume": 9095663.0}, {"date": "2025-10-10", "close": 52.54, "volume": 20103540.0}, {"date": "2025-10-13", "close": 54.0, "volume": 7688763.0}, {"date": "2025-10-14", "close": 53.52, "volume": 11937530.0}, {"date": "2025-10-15", "close": 54.33, "volume": 9740043.0}, {"date": "2025-10-16", "close": 54.51, "volume": 11303660.0}, {"date": "2025-10-17", "close": 54.38, "volume": 7325494.0}, {"date": "2025-10-20", "close": 55.03, "volume": 6237546.0}, {"date": "2025-10-21", "close": 54.54, "volume": 6480865.0}, {"date": "2025-10-22", "close": 54.51, "volume": 7893752.0}, {"date": "2025-10-23", "close": 54.92, "volume": 5989288.0}, {"date": "2025-10-24", "close": 55.18, "volume": 5573330.0}, {"date": "2025-10-27", "close": 55.64, "volume": 5513351.0}, {"date": "2025-10-28", "close": 55.61, "volume": 7194319.0}, {"date": "2025-10-29", "close": 55.77, "volume": 11930280.0}, {"date": "2025-10-30", "close": 55.19, "volume": 6294233.0}, {"date": "2025-10-31", "close": 54.97, "volume": 9610505.0}, {"date": "2025-11-03", "close": 55.09, "volume": 6643053.0}, {"date": "2025-11-04", "close": 54.32, "volume": 6179320.0}, {"date": "2025-11-05", "close": 54.8, "volume": 7337957.0}, {"date": "2025-11-06", "close": 54.59, "volume": 6675818.0}, {"date": "2025-11-07", "close": 54.54, "volume": 10780570.0}, {"date": "2025-11-10", "close": 55.27, "volume": 5852813.0}, {"date": "2025-11-11", "close": 55.33, "volume": 6931798.0}, {"date": "2025-11-12", "close": 55.32, "volume": 11239310.0}, {"date": "2025-11-13", "close": 54.83, "volume": 6675718.0}, {"date": "2025-11-14", "close": 54.85, "volume": 7539911.0}, {"date": "2025-11-17", "close": 54.22, "volume": 13415330.0}, {"date": "2025-11-18", "close": 54.04, "volume": 10004830.0}, {"date": "2025-11-19", "close": 53.92, "volume": 7686025.0}, {"date": "2025-11-20", "close": 53.28, "volume": 10361070.0}, {"date": "2025-11-21", "close": 53.07, "volume": 9722854.0}, {"date": "2025-11-24", "close": 53.61, "volume": 10067930.0}, {"date": "2025-11-25", "close": 53.85, "volume": 7508048.0}, {"date": "2025-11-26", "close": 54.11, "volume": 7627781.0}, {"date": "2025-11-28", "close": 54.3, "volume": 4432113.0}, {"date": "2025-12-01", "close": 54.25, "volume": 9267383.0}, {"date": "2025-12-02", "close": 54.13, "volume": 7200280.0}, {"date": "2025-12-03", "close": 54.06, "volume": 6788829.0}, {"date": "2025-12-04", "close": 54.18, "volume": 7373047.0}, {"date": "2025-12-05", "close": 54.4, "volume": 7700563.0}, {"date": "2025-12-08", "close": 54.2, "volume": 10205970.0}, {"date": "2025-12-09", "close": 54.11, "volume": 9442791.0}, {"date": "2025-12-10", "close": 54.56, "volume": 11644100.0}, {"date": "2025-12-11", "close": 54.44, "volume": 11380050.0}, {"date": "2025-12-12", "close": 53.94, "volume": 13708340.0}, {"date": "2025-12-15", "close": 53.78, "volume": 9770130.0}, {"date": "2025-12-16", "close": 53.48, "volume": 11144920.0}, {"date": "2025-12-17", "close": 53.13, "volume": 13055680.0}, {"date": "2025-12-18", "close": 53.58, "volume": 12956140.0}, {"date": "2025-12-19", "close": 53.11, "volume": 12086560.0}, {"date": "2025-12-22", "close": 53.45, "volume": 11853230.0}, {"date": "2025-12-23", "close": 53.7, "volume": 12384780.0}, {"date": "2025-12-24", "close": 53.68, "volume": 4991611.0}, {"date": "2025-12-26", "close": 54.02, "volume": 8210022.0}, {"date": "2025-12-29", "close": 53.61, "volume": 11570870.0}, {"date": "2025-12-30", "close": 53.81, "volume": 6283480.0}, {"date": "2025-12-31", "close": 53.76, "volume": 7619998.0}, {"date": "2026-01-02", "close": 54.93, "volume": 13654030.0}, {"date": "2026-01-05", "close": 55.29, "volume": 17010640.0}, {"date": "2026-01-06", "close": 55.59, "volume": 16666020.0}, {"date": "2026-01-07", "close": 55.25, "volume": 11228500.0}, {"date": "2026-01-08", "close": 55.31, "volume": 10794910.0}, {"date": "2026-01-09", "close": 55.43, "volume": 8923826.0}, {"date": "2026-01-12", "close": 56.29, "volume": 10116950.0}, {"date": "2026-01-13", "close": 55.96, "volume": 18907200.0}, {"date": "2026-01-14", "close": 56.08, "volume": 22873510.0}, {"date": "2026-01-15", "close": 56.34, "volume": 17565670.0}, {"date": "2026-01-16", "close": 56.0, "volume": 12321370.0}, {"date": "2026-01-20", "close": 55.54, "volume": 13740920.0}, {"date": "2026-01-21", "close": 56.11, "volume": 17088620.0}, {"date": "2026-01-22", "close": 56.55, "volume": 11880530.0}, {"date": "2026-01-23", "close": 56.77, "volume": 15530370.0}, {"date": "2026-01-26", "close": 56.93, "volume": 11402600.0}, {"date": "2026-01-27", "close": 57.64, "volume": 12136770.0}, {"date": "2026-01-28", "close": 57.86, "volume": 11659200.0}, {"date": "2026-01-29", "close": 57.64, "volume": 19033300.0}, {"date": "2026-01-30", "close": 56.47, "volume": 21105090.0}, {"date": "2026-02-02", "close": 56.78, "volume": 25274990.0}, {"date": "2026-02-03", "close": 56.75, "volume": 19002740.0}, {"date": "2026-02-04", "close": 56.41, "volume": 15093750.0}, {"date": "2026-02-05", "close": 56.04, "volume": 11123640.0}, {"date": "2026-02-06", "close": 57.26, "volume": 10467320.0}, {"date": "2026-02-09", "close": 57.75, "volume": 11064390.0}, {"date": "2026-02-10", "close": 58.01, "volume": 9922936.0}, {"date": "2026-02-11", "close": 58.51, "volume": 8333106.0}, {"date": "2026-02-12", "close": 57.76, "volume": 10097620.0}, {"date": "2026-02-13", "close": 57.75, "volume": 9795435.0}, {"date": "2026-02-17", "close": 57.79, "volume": 9303304.0}, {"date": "2026-02-18", "close": 57.95, "volume": 8544772.0}, {"date": "2026-02-19", "close": 57.59, "volume": 6588403.0}, {"date": "2026-02-20", "close": 58.53, "volume": 7897368.0}, {"date": "2026-02-23", "close": 58.06, "volume": 8877826.0}, {"date": "2026-02-24", "close": 58.68, "volume": 9636619.0}, {"date": "2026-02-25", "close": 59.01, "volume": 6894813.0}, {"date": "2026-02-26", "close": 58.27, "volume": 10228320.0}, {"date": "2026-02-27", "close": 58.1, "volume": 10700990.0}, {"date": "2026-03-02", "close": 57.24, "volume": 12725480.0}, {"date": "2026-03-03", "close": 55.23, "volume": 31763840.0}, {"date": "2026-03-04", "close": 55.58, "volume": 21718700.0}, {"date": "2026-03-05", "close": 54.85, "volume": 15624100.0}, {"date": "2026-03-06", "close": 54.47, "volume": 9830010.0}, {"date": "2026-03-09", "close": 55.13, "volume": 21269070.0}, {"date": "2026-03-10", "close": 55.51, "volume": 14404000.0}, {"date": "2026-03-11", "close": 55.56, "volume": 12627210.0}, {"date": "2026-03-12", "close": 54.31, "volume": 12484540.0}, {"date": "2026-03-13", "close": 54.02, "volume": 12987420.0}, {"date": "2026-03-16", "close": 55.02, "volume": 10707480.0}, {"date": "2026-03-17", "close": 55.26, "volume": 6363806.0}, {"date": "2026-03-18", "close": 54.21, "volume": 8065494.0}, {"date": "2026-03-19", "close": 54.01, "volume": 17655840.0}, {"date": "2026-03-20", "close": 52.56, "volume": 15722760.0}, {"date": "2026-03-23", "close": 53.8, "volume": 21109510.0}, {"date": "2026-03-24", "close": 53.31, "volume": 15654680.0}, {"date": "2026-03-25", "close": 54.34, "volume": 9518763.0}, {"date": "2026-03-26", "close": 52.85, "volume": 11508010.0}, {"date": "2026-03-27", "close": 52.49, "volume": 13712940.0}, {"date": "2026-03-30", "close": 52.42, "volume": 11231250.0}, {"date": "2026-03-31", "close": 54.05, "volume": 15494810.0}, {"date": "2026-04-01", "close": 54.21, "volume": 20099840.0}, {"date": "2026-04-02", "close": 53.82, "volume": 10256110.0}, {"date": "2026-04-06", "close": 54.01, "volume": 8924268.0}, {"date": "2026-04-07", "close": 54.09, "volume": 7711418.0}, {"date": "2026-04-08", "close": 56.5, "volume": 13739180.0}, {"date": "2026-04-09", "close": 56.44, "volume": 6776771.0}, {"date": "2026-04-10", "close": 56.75, "volume": 7160575.0}, {"date": "2026-04-13", "close": 57.18, "volume": 6327890.0}, {"date": "2026-04-14", "close": 57.98, "volume": 4706306.0}, {"date": "2026-04-15", "close": 58.09, "volume": 7012435.0}, {"date": "2026-04-16", "close": 58.21, "volume": 4837738.0}, {"date": "2026-04-17", "close": 59.18, "volume": 7123765.0}, {"date": "2026-04-20", "close": 58.91, "volume": 6691709.0}, {"date": "2026-04-21", "close": 58.2, "volume": 7712687.0}, {"date": "2026-04-22", "close": 58.76, "volume": 4763688.0}, {"date": "2026-04-23", "close": 57.92, "volume": 6906593.0}, {"date": "2026-04-24", "close": 59.02, "volume": 5426629.0}, {"date": "2026-04-27", "close": 58.73, "volume": 5036448.0}, {"date": "2026-04-28", "close": 58.32, "volume": 8274012.0}, {"date": "2026-04-29", "close": 58.08, "volume": 7061625.0}, {"date": "2026-04-30", "close": 58.93, "volume": 7341720.0}, {"date": "2026-05-01", "close": 58.99, "volume": 10537810.0}, {"date": "2026-05-04", "close": 58.73, "volume": 7068033.0}, {"date": "2026-05-05", "close": 59.36, "volume": 7505650.0}, {"date": "2026-05-06", "close": 60.75, "volume": 11277610.0}, {"date": "2026-05-07", "close": 60.21, "volume": 7522882.0}, {"date": "2026-05-08", "close": 60.54, "volume": 7629589.0}, {"date": "2026-05-11", "close": 60.39, "volume": 5425695.0}, {"date": "2026-05-12", "close": 59.39, "volume": 8088127.0}, {"date": "2026-05-13", "close": 59.94, "volume": 10806910.0}, {"date": "2026-05-14", "close": 59.96, "volume": 6763783.0}, {"date": "2026-05-15", "close": 58.44, "volume": 6194213.0}, {"date": "2026-05-18", "close": 58.48, "volume": 6597419.0}, {"date": "2026-05-19", "close": 57.87, "volume": 5940671.0}, {"date": "2026-05-20", "close": 58.67, "volume": 18616270.0}, {"date": "2026-05-21", "close": 58.7, "volume": 11031590.0}, {"date": "2026-05-22", "close": 58.98, "volume": 7554065.0}, {"date": "2026-05-26", "close": 60.23, "volume": 5974414.0}, {"date": "2026-05-27", "close": 60.29, "volume": 5130424.0}, {"date": "2026-05-28", "close": 59.9, "volume": 8935399.0}, {"date": "2026-05-29", "close": 59.88, "volume": 7541832.0}, {"date": "2026-06-01", "close": 60.42, "volume": 11002080.0}, {"date": "2026-06-02", "close": 61.19, "volume": 6992715.0}, {"date": "2026-06-03", "close": 60.33, "volume": 5139616.0}, {"date": "2026-06-04", "close": 60.31, "volume": 4979555.0}, {"date": "2026-06-05", "close": 58.03, "volume": 10811120.0}, {"date": "2026-06-08", "close": 58.33, "volume": 9265629.0}, {"date": "2026-06-09", "close": 58.45, "volume": 10154820.0}, {"date": "2026-06-10", "close": 57.72, "volume": 8099635.0}, {"date": "2026-06-11", "close": 59.1, "volume": 12401630.0}, {"date": "2026-06-12", "close": 59.55, "volume": 9644972.0}, {"date": "2026-06-15", "close": 60.84, "volume": 9120339.0}, {"date": "2026-06-16", "close": 60.16, "volume": 5986294.0}, {"date": "2026-06-17", "close": 59.81, "volume": 14107730.0}, {"date": "2026-06-18", "close": 60.77, "volume": 7991372.0}, {"date": "2026-06-22", "close": 61.24, "volume": 14098280.0}, {"date": "2026-06-23", "close": 59.36, "volume": 6988390.0}, {"date": "2026-06-24", "close": 58.97, "volume": 7250915.0}, {"date": "2026-06-25", "close": 58.8, "volume": 6943925.0}, {"date": "2026-06-26", "close": 58.58, "volume": 7418910.0}, {"date": "2026-06-29", "close": 59.18, "volume": 6535982.0}, {"date": "2026-06-30", "close": 59.69, "volume": 12279000.0}, {"date": "2026-07-01", "close": 59.22, "volume": 12331770.0}, {"date": "2026-07-02", "close": 59.04, "volume": 9268756.0}, {"date": "2026-07-06", "close": 60.07, "volume": 6413975.0}, {"date": "2026-07-07", "close": 58.88, "volume": 6948009.0}, {"date": "2026-07-08", "close": 59.17, "volume": 12304930.0}, {"date": "2026-07-09", "close": 59.49, "volume": 9659224.0}, {"date": "2026-07-10", "close": 59.89, "volume": 12055000.0}, {"date": "2026-07-13", "close": 58.79, "volume": 7809495.0}, {"date": "2026-07-14", "close": 59.08, "volume": 12487310.0}, {"date": "2026-07-15", "close": 59.48, "volume": 7850465.0}, {"date": "2026-07-16", "close": 58.84, "volume": 6467218.0}, {"date": "2026-07-17", "close": 57.84, "volume": 10037850.0}, {"date": "2026-07-20", "close": 57.93, "volume": 6693910.0}, {"date": "2026-07-21", "close": 58.86, "volume": 6840040.0}, {"date": "2026-07-22", "close": 58.81, "volume": 5395067.0}, {"date": "2026-07-23", "close": 58.1, "volume": 5733087.0}, {"date": "2026-07-24", "close": 57.8, "volume": 6078848.0}, {"date": "2026-07-27", "close": 58.23, "volume": 6416654.0}, {"date": "2026-07-28", "close": 57.74, "volume": 5828155.0}, {"date": "2026-07-29", "close": 56.92, "volume": 6851363.0}, {"date": "2026-07-30", "close": 58.19, "volume": 9313368.0}, {"date": "2026-07-31", "close": 58.75, "volume": 7398450.0}, {"date": "2026-08-03", "close": 59.06, "volume": 9281738.0}, {"date": "2026-08-04", "close": 60.05, "volume": 9797776.0}, {"date": "2026-08-05", "close": 60.01, "volume": 7624171.0}, {"date": "2026-08-06", "close": 59.96, "volume": 5073880.0}, {"date": "2026-08-07", "close": 60.47, "volume": 5602729.0}], "refreshing": true}