{"ticker": "XLP", "overview": {"name": "State Street Consumer Staples Select Sector SPDR ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "XLP", "has_prices": true, "as_of": "2026-08-07", "last": 85.12, "prev_close": 85.11, "change": 0.010000000000005116, "change_pct": 0.00011749500646228547, "session_volume": 5690651.0, "vwap_5": 85.15330322123963, "vwap_20": 85.21792775081248, "vwap_60": 84.41764268464117, "vwap_250": 82.27761624069475, "high_52w": 90.01, "low_52w": 75.6, "avg_volume_20": 10931307.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-57cf1745e3dd4afd8685228153848631-1", "src": "CONGRESS", "ticker": "XLP", "cik": "", "company": "State Street Consumer Staples Select Sector SPDR ETF", "company_raw": "SPDR Select Sector Fund - Consumer Staples", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville buys XLP ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/57cf1745-e3dd-4afd-8685-228153848631/", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461736}, {"id": "SENATE-b2bdf363af3943c8ae9313ed14aa3752-1", "src": "CONGRESS", "ticker": "XLP", "cik": "", "company": "State Street Consumer Staples Select Sector SPDR ETF", "company_raw": "SPDR Select Sector Fund - Consumer Staples", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up XLP ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b2bdf363-af39-43c8-ae93-13ed14aa3752/", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461736}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 0, "net": 30002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2025-12-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/57cf1745-e3dd-4afd-8685-228153848631/"}, {"action": "BUY", "amount": 15001.0, "date": "2025-12-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b2bdf363-af39-43c8-ae93-13ed14aa3752/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2025-12-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/57cf1745-e3dd-4afd-8685-228153848631/"}}], "activity": [], "announcements": [], "performance": {"ticker": "XLP", "has_prices": true, "summary": {"n": 2, "avg": 0.06867545511613306, "win_rate": 1.0, "best": 0.06867545511613306, "worst": 0.06867545511613306, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2025-12-17", "score": 0.0, "ref_price": 79.65, "return": 0.06867545511613306}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2025-12-17", "score": 0.0, "ref_price": 79.65, "return": 0.06867545511613306}]}, "price_series": [{"date": "2016-08-08", "close": 54.53, "volume": 8057686.0}, {"date": "2016-08-09", "close": 54.7, "volume": 7840923.0}, {"date": "2016-08-10", "close": 54.9, "volume": 7303642.0}, {"date": "2016-08-11", "close": 54.9, "volume": 8080695.0}, {"date": "2016-08-12", "close": 55.09, "volume": 8777677.0}, {"date": "2016-08-15", "close": 54.95, "volume": 8560374.0}, {"date": "2016-08-16", "close": 54.71, "volume": 6712120.0}, {"date": "2016-08-17", "close": 54.86, "volume": 12546090.0}, {"date": "2016-08-18", "close": 55.05, "volume": 6683841.0}, {"date": "2016-08-19", "close": 54.92, "volume": 5839399.0}, {"date": "2016-08-22", "close": 55.0, "volume": 9938559.0}, {"date": "2016-08-23", "close": 54.89, "volume": 5687354.0}, {"date": "2016-08-24", "close": 54.8, "volume": 7793560.0}, {"date": "2016-08-25", "close": 54.59, "volume": 7359658.0}, {"date": "2016-08-26", "close": 54.31, "volume": 13499720.0}, {"date": "2016-08-29", "close": 54.63, "volume": 8202616.0}, {"date": "2016-08-30", "close": 54.31, "volume": 7950912.0}, {"date": "2016-08-31", "close": 54.38, "volume": 8148579.0}, {"date": "2016-09-01", "close": 54.4, "volume": 16677600.0}, {"date": "2016-09-02", "close": 54.82, "volume": 10966740.0}, {"date": "2016-09-06", "close": 54.9392, "volume": 9273305.0}, {"date": "2016-09-07", "close": 54.46, "volume": 13418460.0}, {"date": "2016-09-08", "close": 54.16, "volume": 13344390.0}, {"date": "2016-09-09", "close": 52.69, "volume": 24782340.0}, {"date": "2016-09-12", "close": 53.68, "volume": 23536910.0}, {"date": "2016-09-13", "close": 53.02, "volume": 21780470.0}, {"date": "2016-09-14", "close": 52.86, "volume": 19395510.0}, {"date": "2016-09-15", "close": 53.29, "volume": 10903000.0}, {"date": "2016-09-16", "close": 52.79, "volume": 14473650.0}, {"date": "2016-09-19", "close": 52.68, "volume": 9579434.0}, {"date": "2016-09-20", "close": 52.82, "volume": 9704300.0}, {"date": "2016-09-21", "close": 53.11, "volume": 24882720.0}, {"date": "2016-09-22", "close": 53.58, "volume": 17315980.0}, {"date": "2016-09-23", "close": 53.34, "volume": 12930970.0}, {"date": "2016-09-26", "close": 52.89, "volume": 12797240.0}, {"date": "2016-09-27", "close": 53.11, "volume": 12608130.0}, {"date": "2016-09-28", "close": 53.2, "volume": 9757545.0}, {"date": "2016-09-29", "close": 52.68, "volume": 15092970.0}, {"date": "2016-09-30", "close": 53.21, "volume": 17339110.0}, {"date": "2016-10-03", "close": 52.87, "volume": 11453500.0}, {"date": "2016-10-04", "close": 52.42, "volume": 13346550.0}, {"date": "2016-10-05", "close": 52.37, "volume": 14768160.0}, {"date": "2016-10-06", "close": 52.47, "volume": 15411300.0}, {"date": "2016-10-07", "close": 52.33, "volume": 11402970.0}, {"date": "2016-10-10", "close": 52.33, "volume": 8661735.0}, {"date": "2016-10-11", "close": 52.06, "volume": 19631640.0}, {"date": "2016-10-12", "close": 52.35, "volume": 7145429.0}, {"date": "2016-10-13", "close": 52.36, "volume": 19174550.0}, {"date": "2016-10-14", "close": 52.37, "volume": 10659070.0}, {"date": "2016-10-17", "close": 52.12, "volume": 8464992.0}, {"date": "2016-10-18", "close": 52.28, "volume": 7844949.0}, {"date": "2016-10-19", "close": 51.98, "volume": 9031726.0}, {"date": "2016-10-20", "close": 51.95, "volume": 12174330.0}, {"date": "2016-10-21", "close": 52.23, "volume": 14026780.0}, {"date": "2016-10-24", "close": 52.57, "volume": 7609480.0}, {"date": "2016-10-25", "close": 52.76, "volume": 9406105.0}, {"date": "2016-10-26", "close": 52.69, "volume": 12417730.0}, {"date": "2016-10-27", "close": 52.45, "volume": 17905670.0}, {"date": "2016-10-28", "close": 52.67, "volume": 12751020.0}, {"date": "2016-10-31", "close": 52.8, "volume": 8579097.0}, {"date": "2016-11-01", "close": 52.57, "volume": 11342190.0}, {"date": "2016-11-02", "close": 52.44, "volume": 9697106.0}, {"date": "2016-11-03", "close": 52.08, "volume": 15635710.0}, {"date": "2016-11-04", "close": 51.61, "volume": 11984820.0}, {"date": "2016-11-07", "close": 52.48, "volume": 11752190.0}, {"date": "2016-11-08", "close": 52.7, "volume": 13400690.0}, {"date": "2016-11-09", "close": 51.98, "volume": 34557160.0}, {"date": "2016-11-10", "close": 50.59, "volume": 52817380.0}, {"date": "2016-11-11", "close": 50.54, "volume": 20828070.0}, {"date": "2016-11-14", "close": 50.45, "volume": 20590280.0}, {"date": "2016-11-15", "close": 50.76, "volume": 23019350.0}, {"date": "2016-11-16", "close": 50.77, "volume": 16033740.0}, {"date": "2016-11-17", "close": 50.68, "volume": 15491910.0}, {"date": "2016-11-18", "close": 50.5, "volume": 14786070.0}, {"date": "2016-11-21", "close": 50.84, "volume": 18968740.0}, {"date": "2016-11-22", "close": 51.1, "volume": 11991730.0}, {"date": "2016-11-23", "close": 50.82, "volume": 14783650.0}, {"date": "2016-11-25", "close": 51.22, "volume": 10823550.0}, {"date": "2016-11-28", "close": 51.33, "volume": 15116510.0}, {"date": "2016-11-29", "close": 51.4, "volume": 7914974.0}, {"date": "2016-11-30", "close": 50.58, "volume": 16806710.0}, {"date": "2016-12-01", "close": 50.25, "volume": 33597900.0}, {"date": "2016-12-02", "close": 50.57, "volume": 21585030.0}, {"date": "2016-12-05", "close": 50.63, "volume": 21223430.0}, {"date": "2016-12-06", "close": 50.78, "volume": 16534640.0}, {"date": "2016-12-07", "close": 51.51, "volume": 11722390.0}, {"date": "2016-12-08", "close": 51.3, "volume": 16962640.0}, {"date": "2016-12-09", "close": 52.04, "volume": 14415540.0}, {"date": "2016-12-12", "close": 52.25, "volume": 9915688.0}, {"date": "2016-12-13", "close": 52.49, "volume": 10452320.0}, {"date": "2016-12-14", "close": 51.92, "volume": 25337760.0}, {"date": "2016-12-15", "close": 52.14, "volume": 16132450.0}, {"date": "2016-12-16", "close": 52.05, "volume": 15871090.0}, {"date": "2016-12-19", "close": 52.15, "volume": 7523220.0}, {"date": "2016-12-20", "close": 52.05, "volume": 15316930.0}, {"date": "2016-12-21", "close": 52.04, "volume": 6553072.0}, {"date": "2016-12-22", "close": 51.96, "volume": 6527121.0}, {"date": "2016-12-23", "close": 52.06, "volume": 6484307.0}, {"date": "2016-12-27", "close": 52.05, "volume": 13378480.0}, {"date": "2016-12-28", "close": 51.73, "volume": 8643605.0}, {"date": "2016-12-29", "close": 51.97, "volume": 10299370.0}, {"date": "2016-12-30", "close": 51.71, "volume": 8049944.0}, {"date": "2017-01-03", "close": 51.9, "volume": 21730030.0}, {"date": "2017-01-04", "close": 51.9, "volume": 8568145.0}, {"date": "2017-01-05", "close": 52.07, "volume": 12312520.0}, {"date": "2017-01-06", "close": 52.12, "volume": 9092386.0}, {"date": "2017-01-09", "close": 51.7, "volume": 6903166.0}, {"date": "2017-01-10", "close": 51.44, "volume": 10338350.0}, {"date": "2017-01-11", "close": 51.54, "volume": 12087020.0}, {"date": "2017-01-12", "close": 51.49, "volume": 13257560.0}, {"date": "2017-01-13", "close": 51.52, "volume": 6509362.0}, {"date": "2017-01-17", "close": 52.25, "volume": 19030030.0}, {"date": "2017-01-18", "close": 52.43, "volume": 11650690.0}, {"date": "2017-01-19", "close": 52.24, "volume": 17282420.0}, {"date": "2017-01-20", "close": 52.58, "volume": 11015590.0}, {"date": "2017-01-23", "close": 52.56, "volume": 16203820.0}, {"date": "2017-01-24", "close": 52.91, "volume": 10207500.0}, {"date": "2017-01-25", "close": 52.9, "volume": 8816356.0}, {"date": "2017-01-26", "close": 52.67, "volume": 9975325.0}, {"date": "2017-01-27", "close": 52.38, "volume": 16349790.0}, {"date": "2017-01-30", "close": 52.34, "volume": 9951653.0}, {"date": "2017-01-31", "close": 52.59, "volume": 12055280.0}, {"date": "2017-02-01", "close": 52.18, "volume": 18410190.0}, {"date": "2017-02-02", "close": 52.66, "volume": 18747450.0}, {"date": "2017-02-03", "close": 53.0, "volume": 17947610.0}, {"date": "2017-02-06", "close": 52.71, "volume": 19067930.0}, {"date": "2017-02-07", "close": 53.14, "volume": 8351232.0}, {"date": "2017-02-08", "close": 53.36, "volume": 8559239.0}, {"date": "2017-02-09", "close": 53.58, "volume": 8840897.0}, {"date": "2017-02-10", "close": 53.62, "volume": 9354195.0}, {"date": "2017-02-13", "close": 53.62, "volume": 14059050.0}, {"date": "2017-02-14", "close": 53.63, "volume": 10477070.0}, {"date": "2017-02-15", "close": 54.12, "volume": 12675950.0}, {"date": "2017-02-16", "close": 54.19, "volume": 11377290.0}, {"date": "2017-02-17", "close": 54.46, "volume": 15574960.0}, {"date": "2017-02-21", "close": 54.95, "volume": 16499740.0}, {"date": "2017-02-22", "close": 54.96, "volume": 8098986.0}, {"date": "2017-02-23", "close": 55.09, "volume": 9783057.0}, {"date": "2017-02-24", "close": 55.28, "volume": 7755717.0}, {"date": "2017-02-27", "close": 55.03, "volume": 12707360.0}, {"date": "2017-02-28", "close": 55.1, "volume": 17734960.0}, {"date": "2017-03-01", "close": 55.36, "volume": 16715960.0}, {"date": "2017-03-02", "close": 55.35, "volume": 9988467.0}, {"date": "2017-03-03", "close": 55.14, "volume": 10079190.0}, {"date": "2017-03-06", "close": 54.9, "volume": 6686606.0}, {"date": "2017-03-07", "close": 54.83, "volume": 7845939.0}, {"date": "2017-03-08", "close": 54.71, "volume": 10787980.0}, {"date": "2017-03-09", "close": 54.8, "volume": 7025304.0}, {"date": "2017-03-10", "close": 55.05, "volume": 6530445.0}, {"date": "2017-03-13", "close": 55.09, "volume": 10658000.0}, {"date": "2017-03-14", "close": 54.93, "volume": 7890811.0}, {"date": "2017-03-15", "close": 55.34, "volume": 14091650.0}, {"date": "2017-03-16", "close": 55.42, "volume": 8674722.0}, {"date": "2017-03-17", "close": 54.98, "volume": 16461990.0}, {"date": "2017-03-20", "close": 55.0771, "volume": 6559189.0}, {"date": "2017-03-21", "close": 55.04, "volume": 13135500.0}, {"date": "2017-03-22", "close": 54.93, "volume": 7094015.0}, {"date": "2017-03-23", "close": 54.81, "volume": 7474716.0}, {"date": "2017-03-24", "close": 54.7, "volume": 8343294.0}, {"date": "2017-03-27", "close": 54.65, "volume": 5733955.0}, {"date": "2017-03-28", "close": 54.75, "volume": 8810225.0}, {"date": "2017-03-29", "close": 54.85, "volume": 5558224.0}, {"date": "2017-03-30", "close": 54.74, "volume": 5399136.0}, {"date": "2017-03-31", "close": 54.58, "volume": 4761585.0}, {"date": "2017-04-03", "close": 54.49, "volume": 10666620.0}, {"date": "2017-04-04", "close": 54.65, "volume": 5283980.0}, {"date": "2017-04-05", "close": 54.55, "volume": 7268060.0}, {"date": "2017-04-06", "close": 54.55, "volume": 5061030.0}, {"date": "2017-04-07", "close": 54.7, "volume": 7629874.0}, {"date": "2017-04-10", "close": 54.86, "volume": 5260614.0}, {"date": "2017-04-11", "close": 54.88, "volume": 6325114.0}, {"date": "2017-04-12", "close": 55.09, "volume": 7376985.0}, {"date": "2017-04-13", "close": 54.84, "volume": 6708631.0}, {"date": "2017-04-17", "close": 55.23, "volume": 10579960.0}, {"date": "2017-04-18", "close": 55.48, "volume": 11085520.0}, {"date": "2017-04-19", "close": 55.27, "volume": 7254574.0}, {"date": "2017-04-20", "close": 55.16, "volume": 9738220.0}, {"date": "2017-04-21", "close": 55.0, "volume": 8235055.0}, {"date": "2017-04-24", "close": 55.5, "volume": 9831677.0}, {"date": "2017-04-25", "close": 55.72, "volume": 7292892.0}, {"date": "2017-04-26", "close": 55.27, "volume": 7930815.0}, {"date": "2017-04-27", "close": 55.2, "volume": 5860799.0}, {"date": "2017-04-28", "close": 55.18, "volume": 7034843.0}, {"date": "2017-05-01", "close": 54.97, "volume": 8353940.0}, {"date": "2017-05-02", "close": 54.6, "volume": 7647715.0}, {"date": "2017-05-03", "close": 54.65, "volume": 10815750.0}, {"date": "2017-05-04", "close": 55.07, "volume": 11578900.0}, {"date": "2017-05-05", "close": 55.22, "volume": 8531846.0}, {"date": "2017-05-08", "close": 55.2, "volume": 5316134.0}, {"date": "2017-05-09", "close": 55.0, "volume": 7250508.0}, {"date": "2017-05-10", "close": 55.04, "volume": 5232283.0}, {"date": "2017-05-11", "close": 55.12, "volume": 5051717.0}, {"date": "2017-05-12", "close": 54.96, "volume": 5472563.0}, {"date": "2017-05-15", "close": 55.14, "volume": 7281828.0}, {"date": "2017-05-16", "close": 55.09, "volume": 4797112.0}, {"date": "2017-05-17", "close": 55.01, "volume": 13978710.0}, {"date": "2017-05-18", "close": 55.05, "volume": 7894297.0}, {"date": "2017-05-19", "close": 55.35, "volume": 6192198.0}, {"date": "2017-05-22", "close": 55.66, "volume": 7101778.0}, {"date": "2017-05-23", "close": 55.72, "volume": 7518524.0}, {"date": "2017-05-24", "close": 55.94, "volume": 5147098.0}, {"date": "2017-05-25", "close": 56.29, "volume": 6034051.0}, {"date": "2017-05-26", "close": 56.5, "volume": 4207602.0}, {"date": "2017-05-30", "close": 56.48, "volume": 4250927.0}, {"date": "2017-05-31", "close": 56.64, "volume": 9774247.0}, {"date": "2017-06-01", "close": 57.1, "volume": 23220450.0}, {"date": "2017-06-02", "close": 57.27, "volume": 17241560.0}, {"date": "2017-06-05", "close": 57.33, "volume": 17353350.0}, {"date": "2017-06-06", "close": 57.19, "volume": 14837250.0}, {"date": "2017-06-07", "close": 57.17, "volume": 10075980.0}, {"date": "2017-06-08", "close": 56.74, "volume": 10593400.0}, {"date": "2017-06-09", "close": 56.67, "volume": 13410190.0}, {"date": "2017-06-12", "close": 56.66, "volume": 11442270.0}, {"date": "2017-06-13", "close": 56.75, "volume": 9520637.0}, {"date": "2017-06-14", "close": 57.11, "volume": 16040220.0}, {"date": "2017-06-15", "close": 56.98, "volume": 10360910.0}, {"date": "2017-06-16", "close": 55.95, "volume": 26238160.0}, {"date": "2017-06-19", "close": 56.22, "volume": 7793121.0}, {"date": "2017-06-20", "close": 56.0, "volume": 7221379.0}, {"date": "2017-06-21", "close": 55.84, "volume": 12510970.0}, {"date": "2017-06-22", "close": 55.47, "volume": 7227619.0}, {"date": "2017-06-23", "close": 55.49, "volume": 10136280.0}, {"date": "2017-06-26", "close": 55.71, "volume": 6578341.0}, {"date": "2017-06-27", "close": 55.23, "volume": 10584980.0}, {"date": "2017-06-28", "close": 55.43, "volume": 10734270.0}, {"date": "2017-06-29", "close": 54.84, "volume": 19058640.0}, {"date": "2017-06-30", "close": 54.94, "volume": 11222570.0}, {"date": "2017-07-03", "close": 54.89, "volume": 5782551.0}, {"date": "2017-07-05", "close": 54.85, "volume": 15835080.0}, {"date": "2017-07-06", "close": 54.54, "volume": 7936815.0}, {"date": "2017-07-07", "close": 54.51, "volume": 9841537.0}, {"date": "2017-07-10", "close": 54.13, "volume": 9111730.0}, {"date": "2017-07-11", "close": 53.98, "volume": 11243620.0}, {"date": "2017-07-12", "close": 54.28, "volume": 8100701.0}, {"date": "2017-07-13", "close": 54.29, "volume": 10007420.0}, {"date": "2017-07-14", "close": 54.72, "volume": 6341049.0}, {"date": "2017-07-17", "close": 54.78, "volume": 7898165.0}, {"date": "2017-07-18", "close": 54.78, "volume": 5297148.0}, {"date": "2017-07-19", "close": 54.98, "volume": 5582053.0}, {"date": "2017-07-20", "close": 54.99, "volume": 9794745.0}, {"date": "2017-07-21", "close": 55.08, "volume": 7741140.0}, {"date": "2017-07-24", "close": 54.9, "volume": 9272377.0}, {"date": "2017-07-25", "close": 55.28, "volume": 13785560.0}, {"date": "2017-07-26", "close": 55.27, "volume": 7593948.0}, {"date": "2017-07-27", "close": 55.81, "volume": 12797010.0}, {"date": "2017-07-28", "close": 55.34, "volume": 18412190.0}, {"date": "2017-07-31", "close": 55.32, "volume": 6931844.0}, {"date": "2017-08-01", "close": 55.26, "volume": 18993410.0}, {"date": "2017-08-02", "close": 55.22, "volume": 17120340.0}, {"date": "2017-08-03", "close": 55.17, "volume": 17789690.0}, {"date": "2017-08-04", "close": 55.02, "volume": 17050730.0}, {"date": "2017-08-07", "close": 55.43, "volume": 16833980.0}, {"date": "2017-08-08", "close": 55.22, "volume": 9800829.0}, {"date": "2017-08-09", "close": 55.31, "volume": 7251819.0}, {"date": "2017-08-10", "close": 55.08, "volume": 6654941.0}, {"date": "2017-08-11", "close": 55.12, "volume": 4907729.0}, {"date": "2017-08-14", "close": 55.39, "volume": 10657800.0}, {"date": "2017-08-15", "close": 55.67, "volume": 11055890.0}, {"date": "2017-08-16", "close": 55.86, "volume": 5682844.0}, {"date": "2017-08-17", "close": 55.35, "volume": 6723929.0}, {"date": "2017-08-18", "close": 55.2, "volume": 6806612.0}, {"date": "2017-08-21", "close": 55.4, "volume": 6829335.0}, {"date": "2017-08-22", "close": 55.41, "volume": 7123543.0}, {"date": "2017-08-23", "close": 55.25, "volume": 5349488.0}, {"date": "2017-08-24", "close": 54.49, "volume": 11801050.0}, {"date": "2017-08-25", "close": 54.67, "volume": 7346491.0}, {"date": "2017-08-28", "close": 54.51, "volume": 6196297.0}, {"date": "2017-08-29", "close": 54.7, "volume": 6201585.0}, {"date": "2017-08-30", "close": 54.69, "volume": 6482779.0}, {"date": "2017-08-31", "close": 54.71, "volume": 10117350.0}, {"date": "2017-09-01", "close": 54.97, "volume": 17894200.0}, {"date": "2017-09-05", "close": 55.05, "volume": 20196330.0}, {"date": "2017-09-06", "close": 55.28, "volume": 17445730.0}, {"date": "2017-09-07", "close": 55.36, "volume": 16738120.0}, {"date": "2017-09-08", "close": 55.09, "volume": 9147099.0}, {"date": "2017-09-11", "close": 55.43, "volume": 9164490.0}, {"date": "2017-09-12", "close": 55.55, "volume": 7442219.0}, {"date": "2017-09-13", "close": 55.58, "volume": 7958930.0}, {"date": "2017-09-14", "close": 55.47, "volume": 5817285.0}, {"date": "2017-09-15", "close": 55.22, "volume": 12488930.0}, {"date": "2017-09-18", "close": 55.3, "volume": 8292363.0}, {"date": "2017-09-19", "close": 55.13, "volume": 6201759.0}, {"date": "2017-09-20", "close": 54.6, "volume": 11012680.0}, {"date": "2017-09-21", "close": 54.08, "volume": 10305090.0}, {"date": "2017-09-22", "close": 53.92, "volume": 11305380.0}, {"date": "2017-09-25", "close": 54.31, "volume": 9177611.0}, {"date": "2017-09-26", "close": 54.44, "volume": 17321440.0}, {"date": "2017-09-27", "close": 54.02, "volume": 11657800.0}, {"date": "2017-09-28", "close": 54.02, "volume": 7766704.0}, {"date": "2017-09-29", "close": 53.98, "volume": 14495440.0}, {"date": "2017-10-02", "close": 53.88, "volume": 17847470.0}, {"date": "2017-10-03", "close": 53.94, "volume": 20397050.0}, {"date": "2017-10-04", "close": 54.11, "volume": 21389240.0}, {"date": "2017-10-05", "close": 54.35, "volume": 19005050.0}, {"date": "2017-10-06", "close": 53.81, "volume": 7583439.0}, {"date": "2017-10-09", "close": 53.66, "volume": 12579390.0}, {"date": "2017-10-10", "close": 54.13, "volume": 10633170.0}, {"date": "2017-10-11", "close": 54.24, "volume": 10302340.0}, {"date": "2017-10-12", "close": 54.47, "volume": 8096278.0}, {"date": "2017-10-13", "close": 54.57, "volume": 8315588.0}, {"date": "2017-10-16", "close": 54.59, "volume": 4349499.0}, {"date": "2017-10-17", "close": 54.39, "volume": 10360200.0}, {"date": "2017-10-18", "close": 54.32, "volume": 4668545.0}, {"date": "2017-10-19", "close": 54.03, "volume": 8533877.0}, {"date": "2017-10-20", "close": 53.9, "volume": 11702610.0}, {"date": "2017-10-23", "close": 53.86, "volume": 7326418.0}, {"date": "2017-10-24", "close": 53.67, "volume": 10651520.0}, {"date": "2017-10-25", "close": 53.52, "volume": 12213450.0}, {"date": "2017-10-26", "close": 53.56, "volume": 14558740.0}, {"date": "2017-10-27", "close": 53.1, "volume": 10218920.0}, {"date": "2017-10-30", "close": 52.65, "volume": 9299308.0}, {"date": "2017-10-31", "close": 53.09, "volume": 10824940.0}, {"date": "2017-11-01", "close": 53.26, "volume": 7525382.0}, {"date": "2017-11-02", "close": 53.13, "volume": 10661370.0}, {"date": "2017-11-03", "close": 53.14, "volume": 5922218.0}, {"date": "2017-11-06", "close": 52.57, "volume": 10731040.0}, {"date": "2017-11-07", "close": 53.16, "volume": 9534501.0}, {"date": "2017-11-08", "close": 53.74, "volume": 12860390.0}, {"date": "2017-11-09", "close": 53.73, "volume": 10407720.0}, {"date": "2017-11-10", "close": 54.28, "volume": 7984642.0}, {"date": "2017-11-13", "close": 54.59, "volume": 7795283.0}, {"date": "2017-11-14", "close": 54.78, "volume": 8903365.0}, {"date": "2017-11-15", "close": 54.2, "volume": 10723020.0}, {"date": "2017-11-16", "close": 54.95, "volume": 11131090.0}, {"date": "2017-11-17", "close": 54.76, "volume": 7298891.0}, {"date": "2017-11-20", "close": 54.7, "volume": 6940594.0}, {"date": "2017-11-21", "close": 54.88, "volume": 10367190.0}, {"date": "2017-11-22", "close": 54.81, "volume": 10470390.0}, {"date": "2017-11-24", "close": 54.77, "volume": 2331041.0}, {"date": "2017-11-27", "close": 54.8, "volume": 8101376.0}, {"date": "2017-11-28", "close": 55.25, "volume": 6985918.0}, {"date": "2017-11-29", "close": 55.54, "volume": 14722250.0}, {"date": "2017-11-30", "close": 56.05, "volume": 14072520.0}, {"date": "2017-12-01", "close": 56.19, "volume": 29328700.0}, {"date": "2017-12-04", "close": 56.72, "volume": 22765060.0}, {"date": "2017-12-05", "close": 56.63, "volume": 22930380.0}, {"date": "2017-12-06", "close": 56.99, "volume": 16711620.0}, {"date": "2017-12-07", "close": 56.44, "volume": 7554440.0}, {"date": "2017-12-08", "close": 56.59, "volume": 8695470.0}, {"date": "2017-12-11", "close": 56.58, "volume": 6737792.0}, {"date": "2017-12-12", "close": 56.59, "volume": 6220156.0}, {"date": "2017-12-13", "close": 56.91, "volume": 11588970.0}, {"date": "2017-12-14", "close": 56.66, "volume": 9114474.0}, {"date": "2017-12-15", "close": 56.88, "volume": 9090857.0}, {"date": "2017-12-18", "close": 56.85, "volume": 8799461.0}, {"date": "2017-12-19", "close": 56.92, "volume": 7888969.0}, {"date": "2017-12-20", "close": 56.82, "volume": 13807850.0}, {"date": "2017-12-21", "close": 56.78, "volume": 5553062.0}, {"date": "2017-12-22", "close": 56.87, "volume": 4218648.0}, {"date": "2017-12-26", "close": 57.0, "volume": 8506305.0}, {"date": "2017-12-27", "close": 56.99, "volume": 5992582.0}, {"date": "2017-12-28", "close": 56.9, "volume": 7278900.0}, {"date": "2017-12-29", "close": 56.89, "volume": 5085427.0}, {"date": "2018-01-02", "close": 56.54, "volume": 20124810.0}, {"date": "2018-01-03", "close": 56.52, "volume": 17949900.0}, {"date": "2018-01-04", "close": 56.68, "volume": 15454500.0}, {"date": "2018-01-05", "close": 56.93, "volume": 15555080.0}, {"date": "2018-01-08", "close": 57.07, "volume": 12868260.0}, {"date": "2018-01-09", "close": 56.99, "volume": 8342176.0}, {"date": "2018-01-10", "close": 56.71, "volume": 9663462.0}, {"date": "2018-01-11", "close": 56.63, "volume": 11492610.0}, {"date": "2018-01-12", "close": 56.65, "volume": 7308831.0}, {"date": "2018-01-16", "close": 56.91, "volume": 13806680.0}, {"date": "2018-01-17", "close": 57.56, "volume": 12543440.0}, {"date": "2018-01-18", "close": 57.39, "volume": 12408030.0}, {"date": "2018-01-19", "close": 58.03, "volume": 9925823.0}, {"date": "2018-01-22", "close": 58.47, "volume": 7871602.0}, {"date": "2018-01-23", "close": 58.28, "volume": 10908950.0}, {"date": "2018-01-24", "close": 58.4, "volume": 16603480.0}, {"date": "2018-01-25", "close": 58.43, "volume": 12130260.0}, {"date": "2018-01-26", "close": 58.71, "volume": 6321575.0}, {"date": "2018-01-29", "close": 58.48, "volume": 10746510.0}, {"date": "2018-01-30", "close": 58.09, "volume": 10892490.0}, {"date": "2018-01-31", "close": 57.82, "volume": 13960180.0}, {"date": "2018-02-01", "close": 57.57, "volume": 14088650.0}, {"date": "2018-02-02", "close": 56.47, "volume": 15555530.0}, {"date": "2018-02-05", "close": 54.42, "volume": 39087720.0}, {"date": "2018-02-06", "close": 55.02, "volume": 38879440.0}, {"date": "2018-02-07", "close": 54.78, "volume": 17526840.0}, {"date": "2018-02-08", "close": 53.6, "volume": 32928240.0}, {"date": "2018-02-09", "close": 53.71, "volume": 34903020.0}, {"date": "2018-02-12", "close": 54.26, "volume": 21003670.0}, {"date": "2018-02-13", "close": 54.51, "volume": 11992500.0}, {"date": "2018-02-14", "close": 54.48, "volume": 20370530.0}, {"date": "2018-02-15", "close": 55.38, "volume": 14788930.0}, {"date": "2018-02-16", "close": 55.6, "volume": 11572530.0}, {"date": "2018-02-20", "close": 54.34, "volume": 16060460.0}, {"date": "2018-02-21", "close": 53.69, "volume": 15207360.0}, {"date": "2018-02-22", "close": 53.83, "volume": 10239080.0}, {"date": "2018-02-23", "close": 54.35, "volume": 10321050.0}, {"date": "2018-02-26", "close": 54.69, "volume": 10071770.0}, {"date": "2018-02-27", "close": 53.97, "volume": 9832586.0}, {"date": "2018-02-28", "close": 53.41, "volume": 13711020.0}, {"date": "2018-03-01", "close": 53.29, "volume": 27808580.0}, {"date": "2018-03-02", "close": 53.74, "volume": 25965380.0}, {"date": "2018-03-05", "close": 54.21, "volume": 18859690.0}, {"date": "2018-03-06", "close": 54.25, "volume": 20784270.0}, {"date": "2018-03-07", "close": 53.76, "volume": 12587000.0}, {"date": "2018-03-08", "close": 54.25, "volume": 10659580.0}, {"date": "2018-03-09", "close": 54.6, "volume": 11486040.0}, {"date": "2018-03-12", "close": 54.5, "volume": 10913480.0}, {"date": "2018-03-13", "close": 54.46, "volume": 12406080.0}, {"date": "2018-03-14", "close": 53.91, "volume": 13248940.0}, {"date": "2018-03-15", "close": 53.53, "volume": 9280061.0}, {"date": "2018-03-16", "close": 53.25, "volume": 9628882.0}, {"date": "2018-03-19", "close": 52.73, "volume": 10714740.0}, {"date": "2018-03-20", "close": 52.58, "volume": 9888140.0}, {"date": "2018-03-21", "close": 51.93, "volume": 17024440.0}, {"date": "2018-03-22", "close": 51.5, "volume": 15574430.0}, {"date": "2018-03-23", "close": 50.86, "volume": 15923550.0}, {"date": "2018-03-26", "close": 51.59, "volume": 12359100.0}, {"date": "2018-03-27", "close": 51.56, "volume": 17326790.0}, {"date": "2018-03-28", "close": 52.27, "volume": 32390880.0}, {"date": "2018-03-29", "close": 52.63, "volume": 13395140.0}, {"date": "2018-04-02", "close": 51.34, "volume": 28467280.0}, {"date": "2018-04-03", "close": 52.02, "volume": 24847560.0}, {"date": "2018-04-04", "close": 52.83, "volume": 27839560.0}, {"date": "2018-04-05", "close": 52.96, "volume": 18234830.0}, {"date": "2018-04-06", "close": 52.42, "volume": 12941190.0}, {"date": "2018-04-09", "close": 52.39, "volume": 14639480.0}, {"date": "2018-04-10", "close": 52.51, "volume": 13129600.0}, {"date": "2018-04-11", "close": 52.41, "volume": 9025223.0}, {"date": "2018-04-12", "close": 52.33, "volume": 9835772.0}, {"date": "2018-04-13", "close": 52.59, "volume": 8836670.0}, {"date": "2018-04-16", "close": 53.16, "volume": 7804682.0}, {"date": "2018-04-17", "close": 53.28, "volume": 8049344.0}, {"date": "2018-04-18", "close": 52.88, "volume": 14485790.0}, {"date": "2018-04-19", "close": 51.35, "volume": 23625660.0}, {"date": "2018-04-20", "close": 50.49, "volume": 18583160.0}, {"date": "2018-04-23", "close": 50.43, "volume": 12341150.0}, {"date": "2018-04-24", "close": 50.11, "volume": 18754750.0}, {"date": "2018-04-25", "close": 50.2, "volume": 19011980.0}, {"date": "2018-04-26", "close": 50.5, "volume": 11001900.0}, {"date": "2018-04-27", "close": 50.77, "volume": 11078550.0}, {"date": "2018-04-30", "close": 50.45, "volume": 13883800.0}, {"date": "2018-05-01", "close": 50.01, "volume": 10913700.0}, {"date": "2018-05-02", "close": 49.03, "volume": 18779810.0}, {"date": "2018-05-03", "close": 48.98, "volume": 16634430.0}, {"date": "2018-05-04", "close": 49.69, "volume": 13094390.0}, {"date": "2018-05-07", "close": 49.38, "volume": 9675895.0}, {"date": "2018-05-08", "close": 49.18, "volume": 8283523.0}, {"date": "2018-05-09", "close": 49.25, "volume": 9228098.0}, {"date": "2018-05-10", "close": 49.54, "volume": 10227380.0}, {"date": "2018-05-11", "close": 49.54, "volume": 10065200.0}, {"date": "2018-05-14", "close": 49.52, "volume": 6701817.0}, {"date": "2018-05-15", "close": 49.33, "volume": 22686920.0}, {"date": "2018-05-16", "close": 49.68, "volume": 12138810.0}, {"date": "2018-05-17", "close": 49.85, "volume": 19568890.0}, {"date": "2018-05-18", "close": 49.54, "volume": 15664710.0}, {"date": "2018-05-21", "close": 49.75, "volume": 7919500.0}, {"date": "2018-05-22", "close": 49.66, "volume": 9383838.0}, {"date": "2018-05-23", "close": 49.84, "volume": 18124260.0}, {"date": "2018-05-24", "close": 49.8, "volume": 9843796.0}, {"date": "2018-05-25", "close": 49.88, "volume": 12913470.0}, {"date": "2018-05-29", "close": 49.77, "volume": 14945820.0}, {"date": "2018-05-30", "close": 50.47, "volume": 17603000.0}, {"date": "2018-05-31", "close": 49.66, "volume": 18566210.0}, {"date": "2018-06-01", "close": 49.66, "volume": 10924300.0}, {"date": "2018-06-04", "close": 50.07, "volume": 11641700.0}, {"date": "2018-06-05", "close": 49.84, "volume": 8980891.0}, {"date": "2018-06-06", "close": 49.9, "volume": 12071020.0}, {"date": "2018-06-07", "close": 50.21, "volume": 16601910.0}, {"date": "2018-06-08", "close": 50.83, "volume": 17079920.0}, {"date": "2018-06-11", "close": 51.25, "volume": 13191480.0}, {"date": "2018-06-12", "close": 51.35, "volume": 11362150.0}, {"date": "2018-06-13", "close": 51.19, "volume": 15692820.0}, {"date": "2018-06-14", "close": 51.28, "volume": 9739166.0}, {"date": "2018-06-15", "close": 51.54, "volume": 17212620.0}, {"date": "2018-06-18", "close": 50.79, "volume": 21624680.0}, {"date": "2018-06-19", "close": 51.06, "volume": 12639240.0}, {"date": "2018-06-20", "close": 51.11, "volume": 9562268.0}, {"date": "2018-06-21", "close": 51.21, "volume": 13270050.0}, {"date": "2018-06-22", "close": 51.63, "volume": 9952456.0}, {"date": "2018-06-25", "close": 51.89, "volume": 22121010.0}, {"date": "2018-06-26", "close": 51.67, "volume": 14047310.0}, {"date": "2018-06-27", "close": 51.56, "volume": 19778880.0}, {"date": "2018-06-28", "close": 51.56, "volume": 13169910.0}, {"date": "2018-06-29", "close": 51.53, "volume": 13018320.0}, {"date": "2018-07-02", "close": 51.23, "volume": 13251720.0}, {"date": "2018-07-03", "close": 51.35, "volume": 7736260.0}, {"date": "2018-07-05", "close": 52.06, "volume": 11697590.0}, {"date": "2018-07-06", "close": 52.22, "volume": 12254930.0}, {"date": "2018-07-09", "close": 52.02, "volume": 15117910.0}, {"date": "2018-07-10", "close": 52.64, "volume": 15278220.0}, {"date": "2018-07-11", "close": 52.47, "volume": 11483600.0}, {"date": "2018-07-12", "close": 52.4, "volume": 10995620.0}, {"date": "2018-07-13", "close": 52.74, "volume": 14053470.0}, {"date": "2018-07-16", "close": 52.49, "volume": 10347400.0}, {"date": "2018-07-17", "close": 52.94, "volume": 14757530.0}, {"date": "2018-07-18", "close": 52.51, "volume": 10474160.0}, {"date": "2018-07-19", "close": 52.54, "volume": 15092770.0}, {"date": "2018-07-20", "close": 52.86, "volume": 17892730.0}, {"date": "2018-07-23", "close": 52.53, "volume": 13336380.0}, {"date": "2018-07-24", "close": 52.63, "volume": 15987670.0}, {"date": "2018-07-25", "close": 53.03, "volume": 15257450.0}, {"date": "2018-07-26", "close": 53.31, "volume": 15129430.0}, {"date": "2018-07-27", "close": 53.38, "volume": 13414400.0}, {"date": "2018-07-30", "close": 53.32, "volume": 12128270.0}, {"date": "2018-07-31", "close": 53.57, "volume": 17898430.0}, {"date": "2018-08-01", "close": 53.12, "volume": 14917610.0}, {"date": "2018-08-02", "close": 53.66, "volume": 15902870.0}, {"date": "2018-08-03", "close": 54.29, "volume": 20418520.0}, {"date": "2018-08-06", "close": 54.34, "volume": 13412050.0}, {"date": "2018-08-07", "close": 54.01, "volume": 13766120.0}, {"date": "2018-08-08", "close": 53.6, "volume": 12591770.0}, {"date": "2018-08-09", "close": 53.44, "volume": 8047017.0}, {"date": "2018-08-10", "close": 53.24, "volume": 13459230.0}, {"date": "2018-08-13", "close": 53.24, "volume": 8696586.0}, {"date": "2018-08-14", "close": 53.61, "volume": 8882529.0}, {"date": "2018-08-15", "close": 53.83, "volume": 15592610.0}, {"date": "2018-08-16", "close": 54.6, "volume": 15526120.0}, {"date": "2018-08-17", "close": 55.02, "volume": 13037650.0}, {"date": "2018-08-20", "close": 54.99, "volume": 10189550.0}, {"date": "2018-08-21", "close": 54.6, "volume": 13806250.0}, {"date": "2018-08-22", "close": 54.26, "volume": 13573890.0}, {"date": "2018-08-23", "close": 54.13, "volume": 10714330.0}, {"date": "2018-08-24", "close": 54.06, "volume": 9570526.0}, {"date": "2018-08-27", "close": 54.09, "volume": 10631640.0}, {"date": "2018-08-28", "close": 53.91, "volume": 12621520.0}, {"date": "2018-08-29", "close": 53.97, "volume": 8681006.0}, {"date": "2018-08-30", "close": 53.8, "volume": 11092460.0}, {"date": "2018-08-31", "close": 53.78, "volume": 10472930.0}, {"date": "2018-09-04", "close": 53.71, "volume": 9571079.0}, {"date": "2018-09-05", "close": 54.33, "volume": 14723850.0}, {"date": "2018-09-06", "close": 54.48, "volume": 12333780.0}, {"date": "2018-09-07", "close": 54.37, "volume": 9247266.0}, {"date": "2018-09-10", "close": 54.56, "volume": 8361564.0}, {"date": "2018-09-11", "close": 54.36, "volume": 8121575.0}, {"date": "2018-09-12", "close": 54.99, "volume": 15220030.0}, {"date": "2018-09-13", "close": 54.91, "volume": 9746491.0}, {"date": "2018-09-14", "close": 54.76, "volume": 8925214.0}, {"date": "2018-09-17", "close": 54.96, "volume": 10279570.0}, {"date": "2018-09-18", "close": 54.73, "volume": 15637970.0}, {"date": "2018-09-19", "close": 54.63, "volume": 7791623.0}, {"date": "2018-09-20", "close": 55.32, "volume": 11817830.0}, {"date": "2018-09-21", "close": 55.02, "volume": 10307920.0}, {"date": "2018-09-24", "close": 54.18, "volume": 10648720.0}, {"date": "2018-09-25", "close": 53.86, "volume": 8348337.0}, {"date": "2018-09-26", "close": 53.92, "volume": 10369930.0}, {"date": "2018-09-27", "close": 53.85, "volume": 8892816.0}, {"date": "2018-09-28", "close": 53.93, "volume": 9249674.0}, {"date": "2018-10-01", "close": 53.89, "volume": 8725512.0}, {"date": "2018-10-02", "close": 54.2, "volume": 9591808.0}, {"date": "2018-10-03", "close": 53.62, "volume": 15192730.0}, {"date": "2018-10-04", "close": 53.49, "volume": 19963460.0}, {"date": "2018-10-05", "close": 53.44, "volume": 13899500.0}, {"date": "2018-10-08", "close": 54.18, "volume": 14815180.0}, {"date": "2018-10-09", "close": 54.06, "volume": 13477210.0}, {"date": "2018-10-10", "close": 53.41, "volume": 25953660.0}, {"date": "2018-10-11", "close": 52.09, "volume": 44523180.0}, {"date": "2018-10-12", "close": 52.38, "volume": 26257880.0}, {"date": "2018-10-15", "close": 52.7, "volume": 15891590.0}, {"date": "2018-10-16", "close": 53.29, "volume": 15467050.0}, {"date": "2018-10-17", "close": 53.54, "volume": 15837830.0}, {"date": "2018-10-18", "close": 53.47, "volume": 19370260.0}, {"date": "2018-10-19", "close": 54.69, "volume": 28312160.0}, {"date": "2018-10-22", "close": 54.28, "volume": 16645730.0}, {"date": "2018-10-23", "close": 54.52, "volume": 30460850.0}, {"date": "2018-10-24", "close": 54.75, "volume": 36751860.0}, {"date": "2018-10-25", "close": 54.88, "volume": 30018170.0}, {"date": "2018-10-26", "close": 53.83, "volume": 39310580.0}, {"date": "2018-10-29", "close": 54.45, "volume": 31692500.0}, {"date": "2018-10-30", "close": 55.53, "volume": 33148130.0}, {"date": "2018-10-31", "close": 55.01, "volume": 30135110.0}, {"date": "2018-11-01", "close": 55.4, "volume": 22589290.0}, {"date": "2018-11-02", "close": 55.11, "volume": 28702830.0}, {"date": "2018-11-05", "close": 55.8, "volume": 19972130.0}, {"date": "2018-11-06", "close": 56.14, "volume": 15626480.0}, {"date": "2018-11-07", "close": 56.46, "volume": 15067140.0}, {"date": "2018-11-08", "close": 56.49, "volume": 12890220.0}, {"date": "2018-11-09", "close": 56.82, "volume": 18510880.0}, {"date": "2018-11-12", "close": 56.52, "volume": 15950710.0}, {"date": "2018-11-13", "close": 56.39, "volume": 23146480.0}, {"date": "2018-11-14", "close": 56.01, "volume": 17577620.0}, {"date": "2018-11-15", "close": 55.92, "volume": 25604690.0}, {"date": "2018-11-16", "close": 56.06, "volume": 15212780.0}, {"date": "2018-11-19", "close": 55.97, "volume": 16719640.0}, {"date": "2018-11-20", "close": 55.04, "volume": 33023190.0}, {"date": "2018-11-21", "close": 54.6, "volume": 16604420.0}, {"date": "2018-11-23", "close": 54.79, "volume": 8700837.0}, {"date": "2018-11-26", "close": 54.86, "volume": 13125350.0}, {"date": "2018-11-27", "close": 55.35, "volume": 15953270.0}, {"date": "2018-11-28", "close": 55.81, "volume": 21971730.0}, {"date": "2018-11-29", "close": 55.9, "volume": 13284960.0}, {"date": "2018-11-30", "close": 56.26, "volume": 16551870.0}, {"date": "2018-12-03", "close": 56.31, "volume": 20855420.0}, {"date": "2018-12-04", "close": 55.36, "volume": 27633250.0}, {"date": "2018-12-06", "close": 55.42, "volume": 32514030.0}, {"date": "2018-12-07", "close": 54.72, "volume": 23138510.0}, {"date": "2018-12-10", "close": 54.72, "volume": 38460000.0}, {"date": "2018-12-11", "close": 55.17, "volume": 25677400.0}, {"date": "2018-12-12", "close": 55.1, "volume": 18735230.0}, {"date": "2018-12-13", "close": 55.44, "volume": 16987810.0}, {"date": "2018-12-14", "close": 54.5, "volume": 20262680.0}, {"date": "2018-12-17", "close": 53.24, "volume": 27324110.0}, {"date": "2018-12-18", "close": 52.61, "volume": 27349680.0}, {"date": "2018-12-19", "close": 52.1, "volume": 46259640.0}, {"date": "2018-12-20", "close": 51.17, "volume": 43414990.0}, {"date": "2018-12-21", "close": 50.18, "volume": 38484480.0}, {"date": "2018-12-24", "close": 48.73, "volume": 23086840.0}, {"date": "2018-12-26", "close": 50.09, "volume": 26670630.0}, {"date": "2018-12-27", "close": 50.57, "volume": 35923350.0}, {"date": "2018-12-28", "close": 50.57, "volume": 24436560.0}, {"date": "2018-12-31", "close": 50.78, "volume": 14958570.0}, {"date": "2019-01-02", "close": 50.48, "volume": 20458640.0}, {"date": "2019-01-03", "close": 50.19, "volume": 22074830.0}, {"date": "2019-01-04", "close": 51.26, "volume": 19003280.0}, {"date": "2019-01-07", "close": 51.19, "volume": 15143260.0}, {"date": "2019-01-08", "close": 51.66, "volume": 28273700.0}, {"date": "2019-01-09", "close": 51.18, "volume": 15684520.0}, {"date": "2019-01-10", "close": 51.48, "volume": 32431670.0}, {"date": "2019-01-11", "close": 51.63, "volume": 11732380.0}, {"date": "2019-01-14", "close": 51.38, "volume": 7811522.0}, {"date": "2019-01-15", "close": 51.89, "volume": 11447700.0}, {"date": "2019-01-16", "close": 51.61, "volume": 13484730.0}, {"date": "2019-01-17", "close": 51.83, "volume": 10196400.0}, {"date": "2019-01-18", "close": 52.45, "volume": 11957620.0}, {"date": "2019-01-22", "close": 51.97, "volume": 20877710.0}, {"date": "2019-01-23", "close": 52.59, "volume": 19004730.0}, {"date": "2019-01-24", "close": 51.94, "volume": 17727190.0}, {"date": "2019-01-25", "close": 51.73, "volume": 12920340.0}, {"date": "2019-01-28", "close": 51.95, "volume": 10516670.0}, {"date": "2019-01-29", "close": 52.07, "volume": 11500370.0}, {"date": "2019-01-30", "close": 52.42, "volume": 13934620.0}, {"date": "2019-01-31", "close": 53.39, "volume": 17886500.0}, {"date": "2019-02-01", "close": 53.22, "volume": 14423440.0}, {"date": "2019-02-04", "close": 53.56, "volume": 13367540.0}, {"date": "2019-02-05", "close": 53.57, "volume": 11296080.0}, {"date": "2019-02-06", "close": 53.58, "volume": 19006090.0}, {"date": "2019-02-07", "close": 53.54, "volume": 14519000.0}, {"date": "2019-02-08", "close": 53.79, "volume": 11100070.0}, {"date": "2019-02-11", "close": 53.93, "volume": 6876160.0}, {"date": "2019-02-12", "close": 54.35, "volume": 11694050.0}, {"date": "2019-02-13", "close": 54.45, "volume": 10809560.0}, {"date": "2019-02-14", "close": 53.84, "volume": 11388510.0}, {"date": "2019-02-15", "close": 54.35, "volume": 12635410.0}, {"date": "2019-02-19", "close": 54.63, "volume": 19831690.0}, {"date": "2019-02-20", "close": 54.53, "volume": 14478610.0}, {"date": "2019-02-21", "close": 54.69, "volume": 11706500.0}, {"date": "2019-02-22", "close": 54.43, "volume": 24758740.0}, {"date": "2019-02-25", "close": 54.13, "volume": 15161980.0}, {"date": "2019-02-26", "close": 54.16, "volume": 15114390.0}, {"date": "2019-02-27", "close": 54.08, "volume": 10811600.0}, {"date": "2019-02-28", "close": 54.34, "volume": 8469392.0}, {"date": "2019-03-01", "close": 54.24, "volume": 10812210.0}, {"date": "2019-03-04", "close": 54.15, "volume": 10113570.0}, {"date": "2019-03-05", "close": 54.11, "volume": 10132430.0}, {"date": "2019-03-06", "close": 54.03, "volume": 11997830.0}, {"date": "2019-03-07", "close": 53.68, "volume": 14336060.0}, {"date": "2019-03-08", "close": 53.71, "volume": 11909340.0}, {"date": "2019-03-11", "close": 54.41, "volume": 10519250.0}, {"date": "2019-03-12", "close": 54.43, "volume": 10841810.0}, {"date": "2019-03-13", "close": 54.74, "volume": 11135270.0}, {"date": "2019-03-14", "close": 54.69, "volume": 8449574.0}, {"date": "2019-03-15", "close": 54.7, "volume": 21846920.0}, {"date": "2019-03-18", "close": 54.78, "volume": 8103717.0}, {"date": "2019-03-19", "close": 54.74, "volume": 13359400.0}, {"date": "2019-03-20", "close": 54.51, "volume": 19832750.0}, {"date": "2019-03-21", "close": 55.15, "volume": 12699180.0}, {"date": "2019-03-22", "close": 55.08, "volume": 21007310.0}, {"date": "2019-03-25", "close": 55.19, "volume": 12537030.0}, {"date": "2019-03-26", "close": 55.66, "volume": 12808700.0}, {"date": "2019-03-27", "close": 55.47, "volume": 12740360.0}, {"date": "2019-03-28", "close": 55.74, "volume": 11920930.0}, {"date": "2019-03-29", "close": 56.11, "volume": 13888770.0}, {"date": "2019-04-01", "close": 55.92, "volume": 13799450.0}, {"date": "2019-04-02", "close": 55.46, "volume": 13964780.0}, {"date": "2019-04-03", "close": 55.19, "volume": 18616470.0}, {"date": "2019-04-04", "close": 55.4, "volume": 10671220.0}, {"date": "2019-04-05", "close": 55.59, "volume": 9045198.0}, {"date": "2019-04-08", "close": 55.82, "volume": 6136908.0}, {"date": "2019-04-09", "close": 55.75, "volume": 12062350.0}, {"date": "2019-04-10", "close": 55.91, "volume": 7060757.0}, {"date": "2019-04-11", "close": 56.02, "volume": 6444919.0}, {"date": "2019-04-12", "close": 56.2, "volume": 7635666.0}, {"date": "2019-04-15", "close": 56.53, "volume": 6501984.0}, {"date": "2019-04-16", "close": 56.54, "volume": 9345071.0}, {"date": "2019-04-17", "close": 56.82, "volume": 12720160.0}, {"date": "2019-04-18", "close": 56.87, "volume": 10622180.0}, {"date": "2019-04-22", "close": 56.89, "volume": 12431700.0}, {"date": "2019-04-23", "close": 56.71, "volume": 20408440.0}, {"date": "2019-04-24", "close": 56.83, "volume": 8221401.0}, {"date": "2019-04-25", "close": 56.47, "volume": 9992063.0}, {"date": "2019-04-26", "close": 56.98, "volume": 8405270.0}, {"date": "2019-04-29", "close": 57.05, "volume": 7210808.0}, {"date": "2019-04-30", "close": 57.71, "volume": 15965940.0}, {"date": "2019-05-01", "close": 57.0, "volume": 11992680.0}, {"date": "2019-05-02", "close": 56.98, "volume": 13925860.0}, {"date": "2019-05-03", "close": 57.41, "volume": 13801290.0}, {"date": "2019-05-06", "close": 57.32, "volume": 10100270.0}, {"date": "2019-05-07", "close": 56.75, "volume": 20115510.0}, {"date": "2019-05-08", "close": 56.74, "volume": 11940180.0}, {"date": "2019-05-09", "close": 56.62, "volume": 23531640.0}, {"date": "2019-05-10", "close": 57.31, "volume": 14029640.0}, {"date": "2019-05-13", "close": 56.77, "volume": 13081750.0}, {"date": "2019-05-14", "close": 57.04, "volume": 16497830.0}, {"date": "2019-05-15", "close": 57.49, "volume": 9681802.0}, {"date": "2019-05-16", "close": 57.94, "volume": 12859910.0}, {"date": "2019-05-17", "close": 57.75, "volume": 15458750.0}, {"date": "2019-05-20", "close": 57.61, "volume": 9496806.0}, {"date": "2019-05-21", "close": 57.49, "volume": 8124122.0}, {"date": "2019-05-22", "close": 57.75, "volume": 11102020.0}, {"date": "2019-05-23", "close": 57.73, "volume": 17398020.0}, {"date": "2019-05-24", "close": 57.52, "volume": 9530839.0}, {"date": "2019-05-28", "close": 56.58, "volume": 14043120.0}, {"date": "2019-05-29", "close": 56.17, "volume": 11455050.0}, {"date": "2019-05-30", "close": 56.41, "volume": 9770151.0}, {"date": "2019-05-31", "close": 55.61, "volume": 13450790.0}, {"date": "2019-06-03", "close": 56.31, "volume": 17060650.0}, {"date": "2019-06-04", "close": 56.82, "volume": 16547020.0}, {"date": "2019-06-05", "close": 57.47, "volume": 15069730.0}, {"date": "2019-06-06", "close": 58.07, "volume": 20769580.0}, {"date": "2019-06-07", "close": 58.63, "volume": 18860800.0}, {"date": "2019-06-10", "close": 58.65, "volume": 15341780.0}, {"date": "2019-06-11", "close": 58.84, "volume": 18109720.0}, {"date": "2019-06-12", "close": 58.93, "volume": 10921150.0}, {"date": "2019-06-13", "close": 59.06, "volume": 11564630.0}, {"date": "2019-06-14", "close": 59.09, "volume": 9726115.0}, {"date": "2019-06-17", "close": 58.92, "volume": 8796634.0}, {"date": "2019-06-18", "close": 58.6, "volume": 18120640.0}, {"date": "2019-06-19", "close": 58.84, "volume": 13457170.0}, {"date": "2019-06-20", "close": 59.36, "volume": 13566320.0}, {"date": "2019-06-21", "close": 58.72, "volume": 15416200.0}, {"date": "2019-06-24", "close": 58.87, "volume": 17796470.0}, {"date": "2019-06-25", "close": 58.84, "volume": 11861740.0}, {"date": "2019-06-26", "close": 58.0, "volume": 11672550.0}, {"date": "2019-06-27", "close": 58.11, "volume": 11524920.0}, {"date": "2019-06-28", "close": 58.07, "volume": 12409320.0}, {"date": "2019-07-01", "close": 58.42, "volume": 12665180.0}, {"date": "2019-07-02", "close": 58.93, "volume": 11913550.0}, {"date": "2019-07-03", "close": 59.66, "volume": 11995830.0}, {"date": "2019-07-05", "close": 59.4, "volume": 11008220.0}, {"date": "2019-07-08", "close": 59.48, "volume": 9257128.0}, {"date": "2019-07-09", "close": 59.13, "volume": 12499550.0}, {"date": "2019-07-10", "close": 59.51, "volume": 16804870.0}, {"date": "2019-07-11", "close": 59.66, "volume": 12575290.0}, {"date": "2019-07-12", "close": 59.83, "volume": 8731980.0}, {"date": "2019-07-15", "close": 59.97, "volume": 7212607.0}, {"date": "2019-07-16", "close": 59.99, "volume": 13578990.0}, {"date": "2019-07-17", "close": 59.92, "volume": 9050086.0}, {"date": "2019-07-18", "close": 60.32, "volume": 9445260.0}, {"date": "2019-07-19", "close": 59.94, "volume": 7460398.0}, {"date": "2019-07-22", "close": 59.59, "volume": 7135087.0}, {"date": "2019-07-23", "close": 60.02, "volume": 10058260.0}, {"date": "2019-07-24", "close": 59.62, "volume": 7975850.0}, {"date": "2019-07-25", "close": 59.7, "volume": 9469200.0}, {"date": "2019-07-26", "close": 60.37, "volume": 14727930.0}, {"date": "2019-07-29", "close": 60.48, "volume": 6121309.0}, {"date": "2019-07-30", "close": 60.66, "volume": 14124040.0}, {"date": "2019-07-31", "close": 59.43, "volume": 16826760.0}, {"date": "2019-08-01", "close": 59.22, "volume": 30148240.0}, {"date": "2019-08-02", "close": 59.23, "volume": 24368720.0}, {"date": "2019-08-05", "close": 57.69, "volume": 26364780.0}, {"date": "2019-08-06", "close": 58.21, "volume": 20126350.0}, {"date": "2019-08-07", "close": 58.89, "volume": 17550850.0}, {"date": "2019-08-08", "close": 59.65, "volume": 24011280.0}, {"date": "2019-08-09", "close": 59.32, "volume": 10590200.0}, {"date": "2019-08-12", "close": 58.92, "volume": 11773970.0}, {"date": "2019-08-13", "close": 59.59, "volume": 13201450.0}, {"date": "2019-08-14", "close": 58.65, "volume": 17281350.0}, {"date": "2019-08-15", "close": 59.53, "volume": 14441880.0}, {"date": "2019-08-16", "close": 60.21, "volume": 18294630.0}, {"date": "2019-08-19", "close": 60.81, "volume": 13180760.0}, {"date": "2019-08-20", "close": 60.15, "volume": 8959335.0}, {"date": "2019-08-21", "close": 60.31, "volume": 8735923.0}, {"date": "2019-08-22", "close": 60.63, "volume": 7127628.0}, {"date": "2019-08-23", "close": 59.62, "volume": 25296120.0}, {"date": "2019-08-26", "close": 60.36, "volume": 13629840.0}, {"date": "2019-08-27", "close": 60.19, "volume": 13389350.0}, {"date": "2019-08-28", "close": 60.77, "volume": 12435730.0}, {"date": "2019-08-29", "close": 60.8, "volume": 9657640.0}, {"date": "2019-08-30", "close": 60.72, "volume": 8566987.0}, {"date": "2019-09-03", "close": 61.07, "volume": 15551870.0}, {"date": "2019-09-04", "close": 61.62, "volume": 12200480.0}, {"date": "2019-09-05", "close": 61.24, "volume": 15720090.0}, {"date": "2019-09-06", "close": 61.44, "volume": 13904200.0}, {"date": "2019-09-09", "close": 61.3, "volume": 27082420.0}, {"date": "2019-09-10", "close": 60.92, "volume": 31984950.0}, {"date": "2019-09-11", "close": 61.14, "volume": 17422190.0}, {"date": "2019-09-12", "close": 61.39, "volume": 18296200.0}, {"date": "2019-09-13", "close": 61.04, "volume": 17830530.0}, {"date": "2019-09-16", "close": 60.45, "volume": 16741200.0}, {"date": "2019-09-17", "close": 60.78, "volume": 11683570.0}, {"date": "2019-09-18", "close": 60.88, "volume": 10969400.0}, {"date": "2019-09-19", "close": 60.87, "volume": 10684530.0}, {"date": "2019-09-20", "close": 60.32, "volume": 13957880.0}, {"date": "2019-09-23", "close": 60.56, "volume": 8773667.0}, {"date": "2019-09-24", "close": 60.81, "volume": 17305930.0}, {"date": "2019-09-25", "close": 60.85, "volume": 17628500.0}, {"date": "2019-09-26", "close": 61.19, "volume": 15581550.0}, {"date": "2019-09-27", "close": 61.12, "volume": 14293980.0}, {"date": "2019-09-30", "close": 61.42, "volume": 11080930.0}, {"date": "2019-10-01", "close": 61.26, "volume": 16845910.0}, {"date": "2019-10-02", "close": 60.03, "volume": 18672730.0}, {"date": "2019-10-03", "close": 60.45, "volume": 21000410.0}, {"date": "2019-10-04", "close": 61.4, "volume": 12017330.0}, {"date": "2019-10-07", "close": 60.9, "volume": 9418609.0}, {"date": "2019-10-08", "close": 60.32, "volume": 15290820.0}, {"date": "2019-10-09", "close": 60.78, "volume": 8549051.0}, {"date": "2019-10-10", "close": 60.9, "volume": 8685917.0}, {"date": "2019-10-11", "close": 60.84, "volume": 18187230.0}, {"date": "2019-10-14", "close": 60.54, "volume": 7569968.0}, {"date": "2019-10-15", "close": 60.28, "volume": 12233270.0}, {"date": "2019-10-16", "close": 60.34, "volume": 10406310.0}, {"date": "2019-10-17", "close": 60.62, "volume": 13211140.0}, {"date": "2019-10-18", "close": 60.74, "volume": 9301249.0}, {"date": "2019-10-21", "close": 60.94, "volume": 9981664.0}, {"date": "2019-10-22", "close": 60.96, "volume": 12497010.0}, {"date": "2019-10-23", "close": 61.24, "volume": 7599184.0}, {"date": "2019-10-24", "close": 61.45, "volume": 9089533.0}, {"date": "2019-10-25", "close": 61.09, "volume": 7518628.0}, {"date": "2019-10-28", "close": 60.97, "volume": 11154160.0}, {"date": "2019-10-29", "close": 60.97, "volume": 10072440.0}, {"date": "2019-10-30", "close": 61.25, "volume": 7216383.0}, {"date": "2019-10-31", "close": 61.16, "volume": 12628110.0}, {"date": "2019-11-01", "close": 61.15, "volume": 10231960.0}, {"date": "2019-11-04", "close": 60.56, "volume": 17082680.0}, {"date": "2019-11-05", "close": 60.76, "volume": 17192220.0}, {"date": "2019-11-06", "close": 61.01, "volume": 8284492.0}, {"date": "2019-11-07", "close": 60.8, "volume": 9437822.0}, {"date": "2019-11-08", "close": 60.76, "volume": 7574243.0}, {"date": "2019-11-11", "close": 60.67, "volume": 5632194.0}, {"date": "2019-11-12", "close": 60.87, "volume": 7085094.0}, {"date": "2019-11-13", "close": 61.33, "volume": 9508395.0}, {"date": "2019-11-14", "close": 61.31, "volume": 8442110.0}, {"date": "2019-11-15", "close": 61.33, "volume": 7221445.0}, {"date": "2019-11-18", "close": 61.65, "volume": 8615497.0}, {"date": "2019-11-19", "close": 61.57, "volume": 8560914.0}, {"date": "2019-11-20", "close": 61.71, "volume": 11935880.0}, {"date": "2019-11-21", "close": 61.4, "volume": 7611141.0}, {"date": "2019-11-22", "close": 61.3, "volume": 5517052.0}, {"date": "2019-11-25", "close": 61.37, "volume": 10396520.0}, {"date": "2019-11-26", "close": 61.87, "volume": 7358892.0}, {"date": "2019-11-27", "close": 62.02, "volume": 5483250.0}, {"date": "2019-11-29", "close": 62.0, "volume": 3008494.0}, {"date": "2019-12-02", "close": 62.14, "volume": 17920080.0}, {"date": "2019-12-03", "close": 62.04, "volume": 20537420.0}, {"date": "2019-12-04", "close": 62.45, "volume": 17369150.0}, {"date": "2019-12-05", "close": 62.43, "volume": 13445170.0}, {"date": "2019-12-06", "close": 62.67, "volume": 10746700.0}, {"date": "2019-12-09", "close": 62.72, "volume": 6898808.0}, {"date": "2019-12-10", "close": 62.52, "volume": 7194326.0}, {"date": "2019-12-11", "close": 62.61, "volume": 6201740.0}, {"date": "2019-12-12", "close": 62.56, "volume": 11843820.0}, {"date": "2019-12-13", "close": 62.78, "volume": 10158290.0}, {"date": "2019-12-16", "close": 63.0, "volume": 10004620.0}, {"date": "2019-12-17", "close": 62.9, "volume": 8005483.0}, {"date": "2019-12-18", "close": 62.8, "volume": 5464078.0}, {"date": "2019-12-19", "close": 63.14, "volume": 9068128.0}, {"date": "2019-12-20", "close": 63.1, "volume": 15270570.0}, {"date": "2019-12-23", "close": 62.83, "volume": 6006541.0}, {"date": "2019-12-24", "close": 62.91, "volume": 1700093.0}, {"date": "2019-12-26", "close": 62.97, "volume": 8638550.0}, {"date": "2019-12-27", "close": 63.25, "volume": 10315290.0}, {"date": "2019-12-30", "close": 62.92, "volume": 6238572.0}, {"date": "2019-12-31", "close": 62.98, "volume": 4985440.0}, {"date": "2020-01-02", "close": 62.48, "volume": 14460720.0}, {"date": "2020-01-03", "close": 62.38, "volume": 26388930.0}, {"date": "2020-01-06", "close": 62.51, "volume": 22541710.0}, {"date": "2020-01-07", "close": 62.03, "volume": 15609920.0}, {"date": "2020-01-08", "close": 62.26, "volume": 11451390.0}, {"date": "2020-01-09", "close": 62.7, "volume": 6854496.0}, {"date": "2020-01-10", "close": 62.66, "volume": 7410845.0}, {"date": "2020-01-13", "close": 63.07, "volume": 9625668.0}, {"date": "2020-01-14", "close": 63.09, "volume": 7512310.0}, {"date": "2020-01-15", "close": 63.54, "volume": 12454340.0}, {"date": "2020-01-16", "close": 63.71, "volume": 8048560.0}, {"date": "2020-01-17", "close": 63.82, "volume": 14902840.0}, {"date": "2020-01-21", "close": 64.04, "volume": 11300540.0}, {"date": "2020-01-22", "close": 64.09, "volume": 8046512.0}, {"date": "2020-01-23", "close": 64.03, "volume": 14563300.0}, {"date": "2020-01-24", "close": 63.59, "volume": 11935130.0}, {"date": "2020-01-27", "close": 63.39, "volume": 8748391.0}, {"date": "2020-01-28", "close": 63.47, "volume": 7899538.0}, {"date": "2020-01-29", "close": 63.15, "volume": 8300775.0}, {"date": "2020-01-30", "close": 63.9, "volume": 13824810.0}, {"date": "2020-01-31", "close": 63.18, "volume": 15280050.0}, {"date": "2020-02-03", "close": 63.18, "volume": 21797630.0}, {"date": "2020-02-04", "close": 63.56, "volume": 14290900.0}, {"date": "2020-02-05", "close": 64.07, "volume": 20911420.0}, {"date": "2020-02-06", "close": 64.18, "volume": 9628492.0}, {"date": "2020-02-07", "close": 64.26, "volume": 14849210.0}, {"date": "2020-02-10", "close": 64.53, "volume": 7394081.0}, {"date": "2020-02-11", "close": 64.29, "volume": 8375687.0}, {"date": "2020-02-12", "close": 64.26, "volume": 8479023.0}, {"date": "2020-02-13", "close": 64.64, "volume": 7950882.0}, {"date": "2020-02-14", "close": 64.79, "volume": 5421252.0}, {"date": "2020-02-18", "close": 64.56, "volume": 6902340.0}, {"date": "2020-02-19", "close": 64.49, "volume": 4971272.0}, {"date": "2020-02-20", "close": 64.54, "volume": 13397700.0}, {"date": "2020-02-21", "close": 64.65, "volume": 10027830.0}, {"date": "2020-02-24", "close": 63.16, "volume": 19892660.0}, {"date": "2020-02-25", "close": 62.02, "volume": 25721460.0}, {"date": "2020-02-26", "close": 61.67, "volume": 26066420.0}, {"date": "2020-02-27", "close": 59.16, "volume": 39092320.0}, {"date": "2020-02-28", "close": 57.99, "volume": 50978900.0}, {"date": "2020-03-02", "close": 61.09, "volume": 27103060.0}, {"date": "2020-03-03", "close": 60.26, "volume": 35237520.0}, {"date": "2020-03-04", "close": 63.22, "volume": 26214330.0}, {"date": "2020-03-05", "close": 62.03, "volume": 16556300.0}, {"date": "2020-03-06", "close": 61.54, "volume": 24800220.0}, {"date": "2020-03-09", "close": 58.86, "volume": 19126260.0}, {"date": "2020-03-10", "close": 60.55, "volume": 28174890.0}, {"date": "2020-03-11", "close": 57.58, "volume": 17760940.0}, {"date": "2020-03-12", "close": 52.17, "volume": 26713970.0}, {"date": "2020-03-13", "close": 56.61, "volume": 24835780.0}, {"date": "2020-03-16", "close": 52.77, "volume": 27436810.0}, {"date": "2020-03-17", "close": 57.22, "volume": 32318050.0}, {"date": "2020-03-18", "close": 55.75, "volume": 35524850.0}, {"date": "2020-03-19", "close": 53.89, "volume": 26808120.0}, {"date": "2020-03-20", "close": 50.4, "volume": 26903720.0}, {"date": "2020-03-23", "close": 48.63, "volume": 31822220.0}, {"date": "2020-03-24", "close": 51.11, "volume": 28041780.0}, {"date": "2020-03-25", "close": 50.97, "volume": 25526400.0}, {"date": "2020-03-26", "close": 53.76, "volume": 25754060.0}, {"date": "2020-03-27", "close": 53.51, "volume": 26004760.0}, {"date": "2020-03-30", "close": 55.6, "volume": 15892760.0}, {"date": "2020-03-31", "close": 54.47, "volume": 15203400.0}, {"date": "2020-04-01", "close": 53.55, "volume": 11979960.0}, {"date": "2020-04-02", "close": 54.92, "volume": 14748130.0}, {"date": "2020-04-03", "close": 55.35, "volume": 15374070.0}, {"date": "2020-04-06", "close": 57.41, "volume": 14835520.0}, {"date": "2020-04-07", "close": 56.75, "volume": 22985560.0}, {"date": "2020-04-08", "close": 57.59, "volume": 13877580.0}, {"date": "2020-04-09", "close": 58.13, "volume": 20376080.0}, {"date": "2020-04-13", "close": 57.7, "volume": 10679470.0}, {"date": "2020-04-14", "close": 60.15, "volume": 17745320.0}, {"date": "2020-04-15", "close": 59.2, "volume": 12553360.0}, {"date": "2020-04-16", "close": 59.59, "volume": 14486100.0}, {"date": "2020-04-17", "close": 60.5, "volume": 12083080.0}, {"date": "2020-04-20", "close": 59.31, "volume": 9264086.0}, {"date": "2020-04-21", "close": 58.05, "volume": 13021940.0}, {"date": "2020-04-22", "close": 58.61, "volume": 15086940.0}, {"date": "2020-04-23", "close": 58.09, "volume": 21074220.0}, {"date": "2020-04-24", "close": 58.71, "volume": 9638607.0}, {"date": "2020-04-27", "close": 58.88, "volume": 11024010.0}, {"date": "2020-04-28", "close": 59.21, "volume": 13609000.0}, {"date": "2020-04-29", "close": 58.96, "volume": 16038640.0}, {"date": "2020-04-30", "close": 58.26, "volume": 16397060.0}, {"date": "2020-05-01", "close": 57.62, "volume": 13023680.0}, {"date": "2020-05-04", "close": 57.59, "volume": 11314420.0}, {"date": "2020-05-05", "close": 57.64, "volume": 9705173.0}, {"date": "2020-05-06", "close": 57.01, "volume": 10700160.0}, {"date": "2020-05-07", "close": 56.85, "volume": 11203700.0}, {"date": "2020-05-08", "close": 58.12, "volume": 13405120.0}, {"date": "2020-05-11", "close": 58.04, "volume": 8807213.0}, {"date": "2020-05-12", "close": 57.55, "volume": 20587310.0}, {"date": "2020-05-13", "close": 57.03, "volume": 12186850.0}, {"date": "2020-05-14", "close": 56.89, "volume": 11793810.0}, {"date": "2020-05-15", "close": 57.39, "volume": 20847890.0}, {"date": "2020-05-18", "close": 58.3, "volume": 15214100.0}, {"date": "2020-05-19", "close": 57.23, "volume": 15313180.0}, {"date": "2020-05-20", "close": 57.91, "volume": 8519553.0}, {"date": "2020-05-21", "close": 57.27, "volume": 13913920.0}, {"date": "2020-05-22", "close": 57.47, "volume": 7216407.0}, {"date": "2020-05-26", "close": 57.78, "volume": 10487160.0}, {"date": "2020-05-27", "close": 58.65, "volume": 10937850.0}, {"date": "2020-05-28", "close": 59.17, "volume": 10184560.0}, {"date": "2020-05-29", "close": 59.23, "volume": 12891050.0}, {"date": "2020-06-01", "close": 59.64, "volume": 9101497.0}, {"date": "2020-06-02", "close": 59.8, "volume": 9837883.0}, {"date": "2020-06-03", "close": 59.88, "volume": 10155280.0}, {"date": "2020-06-04", "close": 59.59, "volume": 8973812.0}, {"date": "2020-06-05", "close": 60.42, "volume": 11502500.0}, {"date": "2020-06-08", "close": 61.07, "volume": 13094200.0}, {"date": "2020-06-09", "close": 60.57, "volume": 13735360.0}, {"date": "2020-06-10", "close": 60.4, "volume": 9877863.0}, {"date": "2020-06-11", "close": 58.11, "volume": 14738740.0}, {"date": "2020-06-12", "close": 58.12, "volume": 17837450.0}, {"date": "2020-06-15", "close": 58.79, "volume": 11366700.0}, {"date": "2020-06-16", "close": 59.71, "volume": 10840340.0}, {"date": "2020-06-17", "close": 59.62, "volume": 8388420.0}, {"date": "2020-06-18", "close": 59.93, "volume": 6022734.0}, {"date": "2020-06-19", "close": 59.62, "volume": 10777650.0}, {"date": "2020-06-22", "close": 58.99, "volume": 9039672.0}, {"date": "2020-06-23", "close": 58.9, "volume": 7950967.0}, {"date": "2020-06-24", "close": 57.91, "volume": 14343240.0}, {"date": "2020-06-25", "close": 58.32, "volume": 12128870.0}, {"date": "2020-06-26", "close": 57.13, "volume": 14476540.0}, {"date": "2020-06-29", "close": 58.21, "volume": 9654292.0}, {"date": "2020-06-30", "close": 58.64, "volume": 7379844.0}, {"date": "2020-07-01", "close": 58.69, "volume": 7261597.0}, {"date": "2020-07-02", "close": 58.99, "volume": 6857203.0}, {"date": "2020-07-06", "close": 59.28, "volume": 10091330.0}, {"date": "2020-07-07", "close": 59.82, "volume": 8160996.0}, {"date": "2020-07-08", "close": 59.67, "volume": 9327862.0}, {"date": "2020-07-09", "close": 59.2, "volume": 7672545.0}, {"date": "2020-07-10", "close": 60.29, "volume": 14142790.0}, {"date": "2020-07-13", "close": 60.2, "volume": 10906170.0}, {"date": "2020-07-14", "close": 61.08, "volume": 14270060.0}, {"date": "2020-07-15", "close": 61.13, "volume": 14952750.0}, {"date": "2020-07-16", "close": 61.26, "volume": 7770231.0}, {"date": "2020-07-17", "close": 61.59, "volume": 6321685.0}, {"date": "2020-07-20", "close": 60.97, "volume": 6818583.0}, {"date": "2020-07-21", "close": 61.5, "volume": 7847604.0}, {"date": "2020-07-22", "close": 61.99, "volume": 7022779.0}, {"date": "2020-07-23", "close": 62.21, "volume": 9467970.0}, {"date": "2020-07-24", "close": 62.13, "volume": 6809254.0}, {"date": "2020-07-27", "close": 62.44, "volume": 6802002.0}, {"date": "2020-07-28", "close": 62.67, "volume": 6699305.0}, {"date": "2020-07-29", "close": 62.76, "volume": 7486444.0}, {"date": "2020-07-30", "close": 62.76, "volume": 10901710.0}, {"date": "2020-07-31", "close": 62.7, "volume": 10277230.0}, {"date": "2020-08-03", "close": 62.53, "volume": 8614449.0}, {"date": "2020-08-04", "close": 63.31, "volume": 7417357.0}, {"date": "2020-08-05", "close": 63.18, "volume": 7143577.0}, {"date": "2020-08-06", "close": 63.17, "volume": 11983730.0}, {"date": "2020-08-07", "close": 63.51, "volume": 9176106.0}, {"date": "2020-08-10", "close": 63.84, "volume": 4345637.0}, {"date": "2020-08-11", "close": 63.4, "volume": 8633508.0}, {"date": "2020-08-12", "close": 64.22, "volume": 8021616.0}, {"date": "2020-08-13", "close": 64.17, "volume": 5857118.0}, {"date": "2020-08-14", "close": 64.16, "volume": 3776370.0}, {"date": "2020-08-17", "close": 64.52, "volume": 5172926.0}, {"date": "2020-08-18", "close": 64.78, "volume": 4927298.0}, {"date": "2020-08-19", "close": 64.27, "volume": 5871749.0}, {"date": "2020-08-20", "close": 64.14, "volume": 10178890.0}, {"date": "2020-08-21", "close": 64.3, "volume": 5713949.0}, {"date": "2020-08-24", "close": 64.85, "volume": 6978548.0}, {"date": "2020-08-25", "close": 64.71, "volume": 4517276.0}, {"date": "2020-08-26", "close": 64.79, "volume": 5375359.0}, {"date": "2020-08-27", "close": 65.19, "volume": 8711155.0}, {"date": "2020-08-28", "close": 65.77, "volume": 6868207.0}, {"date": "2020-08-31", "close": 65.58, "volume": 7661174.0}, {"date": "2020-09-01", "close": 65.65, "volume": 9723064.0}, {"date": "2020-09-02", "close": 66.84, "volume": 11174760.0}, {"date": "2020-09-03", "close": 65.69, "volume": 26304590.0}, {"date": "2020-09-04", "close": 65.54, "volume": 15604920.0}, {"date": "2020-09-08", "close": 64.16, "volume": 16316980.0}, {"date": "2020-09-09", "close": 65.09, "volume": 12848570.0}, {"date": "2020-09-10", "close": 64.29, "volume": 11060570.0}, {"date": "2020-09-11", "close": 64.65, "volume": 10212540.0}, {"date": "2020-09-14", "close": 65.07, "volume": 6397036.0}, {"date": "2020-09-15", "close": 64.98, "volume": 5672885.0}, {"date": "2020-09-16", "close": 64.69, "volume": 7270728.0}, {"date": "2020-09-17", "close": 64.28, "volume": 10108730.0}, {"date": "2020-09-18", "close": 63.69, "volume": 9988926.0}, {"date": "2020-09-21", "close": 62.83, "volume": 11326360.0}, {"date": "2020-09-22", "close": 63.2, "volume": 7148633.0}, {"date": "2020-09-23", "close": 62.25, "volume": 7016242.0}, {"date": "2020-09-24", "close": 62.71, "volume": 9141823.0}, {"date": "2020-09-25", "close": 63.04, "volume": 7432117.0}, {"date": "2020-09-28", "close": 63.75, "volume": 6077639.0}, {"date": "2020-09-29", "close": 63.33, "volume": 8150441.0}, {"date": "2020-09-30", "close": 64.1, "volume": 8284207.0}, {"date": "2020-10-01", "close": 64.46, "volume": 9262892.0}, {"date": "2020-10-02", "close": 64.1, "volume": 7463060.0}, {"date": "2020-10-05", "close": 64.53, "volume": 4501173.0}, {"date": "2020-10-06", "close": 64.11, "volume": 6552884.0}, {"date": "2020-10-07", "close": 64.8, "volume": 8073123.0}, {"date": "2020-10-08", "close": 65.23, "volume": 6659207.0}, {"date": "2020-10-09", "close": 65.74, "volume": 7894676.0}, {"date": "2020-10-12", "close": 66.5, "volume": 8685591.0}, {"date": "2020-10-13", "close": 66.45, "volume": 7505697.0}, {"date": "2020-10-14", "close": 66.11, "volume": 6566256.0}, {"date": "2020-10-15", "close": 66.15, "volume": 6649980.0}, {"date": "2020-10-16", "close": 66.17, "volume": 6701213.0}, {"date": "2020-10-19", "close": 65.31, "volume": 7733956.0}, {"date": "2020-10-20", "close": 65.24, "volume": 7660211.0}, {"date": "2020-10-21", "close": 65.3, "volume": 7013914.0}, {"date": "2020-10-22", "close": 65.27, "volume": 7779661.0}, {"date": "2020-10-23", "close": 65.39, "volume": 5094101.0}, {"date": "2020-10-26", "close": 64.55, "volume": 9352339.0}, {"date": "2020-10-27", "close": 64.38, "volume": 5331369.0}, {"date": "2020-10-28", "close": 62.5, "volume": 10980600.0}, {"date": "2020-10-29", "close": 62.48, "volume": 8942690.0}, {"date": "2020-10-30", "close": 62.26, "volume": 10093310.0}, {"date": "2020-11-02", "close": 63.25, "volume": 10935090.0}, {"date": "2020-11-03", "close": 64.29, "volume": 20578760.0}, {"date": "2020-11-04", "close": 64.32, "volume": 25605870.0}, {"date": "2020-11-05", "close": 64.79, "volume": 13919540.0}, {"date": "2020-11-06", "close": 65.09, "volume": 12703580.0}, {"date": "2020-11-09", "close": 64.94, "volume": 15142820.0}, {"date": "2020-11-10", "close": 66.22, "volume": 15134570.0}, {"date": "2020-11-11", "close": 66.79, "volume": 10382140.0}, {"date": "2020-11-12", "close": 66.61, "volume": 8945870.0}, {"date": "2020-11-13", "close": 67.53, "volume": 6167265.0}, {"date": "2020-11-16", "close": 68.15, "volume": 12956030.0}, {"date": "2020-11-17", "close": 67.67, "volume": 8148092.0}, {"date": "2020-11-18", "close": 66.74, "volume": 7607802.0}, {"date": "2020-11-19", "close": 66.92, "volume": 8830197.0}, {"date": "2020-11-20", "close": 66.5, "volume": 4663421.0}, {"date": "2020-11-23", "close": 66.52, "volume": 5825336.0}, {"date": "2020-11-24", "close": 66.97, "volume": 6064942.0}, {"date": "2020-11-25", "close": 66.93, "volume": 5245413.0}, {"date": "2020-11-27", "close": 66.92, "volume": 3228570.0}, {"date": "2020-11-30", "close": 66.91, "volume": 11582090.0}, {"date": "2020-12-01", "close": 67.5, "volume": 12126240.0}, {"date": "2020-12-02", "close": 66.94, "volume": 11392180.0}, {"date": "2020-12-03", "close": 67.11, "volume": 10951370.0}, {"date": "2020-12-04", "close": 67.63, "volume": 11055790.0}, {"date": "2020-12-07", "close": 67.37, "volume": 9466348.0}, {"date": "2020-12-08", "close": 67.74, "volume": 7090952.0}, {"date": "2020-12-09", "close": 67.47, "volume": 10420080.0}, {"date": "2020-12-10", "close": 67.17, "volume": 5723441.0}, {"date": "2020-12-11", "close": 67.32, "volume": 5000806.0}, {"date": "2020-12-14", "close": 67.06, "volume": 6663423.0}, {"date": "2020-12-15", "close": 67.22, "volume": 6121300.0}, {"date": "2020-12-16", "close": 67.35, "volume": 10505830.0}, {"date": "2020-12-17", "close": 67.78, "volume": 4673406.0}, {"date": "2020-12-18", "close": 67.93, "volume": 6980529.0}, {"date": "2020-12-21", "close": 66.64, "volume": 8255571.0}, {"date": "2020-12-22", "close": 66.17, "volume": 9107878.0}, {"date": "2020-12-23", "close": 66.39, "volume": 4302588.0}, {"date": "2020-12-24", "close": 66.72, "volume": 1954906.0}, {"date": "2020-12-28", "close": 67.25, "volume": 6315355.0}, {"date": "2020-12-29", "close": 67.05, "volume": 4993578.0}, {"date": "2020-12-30", "close": 66.98, "volume": 7359939.0}, {"date": "2020-12-31", "close": 67.45, "volume": 6062326.0}, {"date": "2021-01-04", "close": 66.72, "volume": 12992630.0}, {"date": "2021-01-05", "close": 66.72, "volume": 10871870.0}, {"date": "2021-01-06", "close": 66.77, "volume": 14206670.0}, {"date": "2021-01-07", "close": 66.57, "volume": 13963540.0}, {"date": "2021-01-08", "close": 66.9, "volume": 17960850.0}, {"date": "2021-01-11", "close": 66.33, "volume": 9648777.0}, {"date": "2021-01-12", "close": 66.11, "volume": 11089460.0}, {"date": "2021-01-13", "close": 66.21, "volume": 8337475.0}, {"date": "2021-01-14", "close": 65.86, "volume": 11549050.0}, {"date": "2021-01-15", "close": 65.63, "volume": 13260270.0}, {"date": "2021-01-19", "close": 65.34, "volume": 8130797.0}, {"date": "2021-01-20", "close": 65.46, "volume": 10700710.0}, {"date": "2021-01-21", "close": 65.24, "volume": 8461251.0}, {"date": "2021-01-22", "close": 65.07, "volume": 8329329.0}, {"date": "2021-01-25", "close": 65.72, "volume": 17486200.0}, {"date": "2021-01-26", "close": 66.31, "volume": 9304200.0}, {"date": "2021-01-27", "close": 65.19, "volume": 17826870.0}, {"date": "2021-01-28", "close": 65.44, "volume": 19925860.0}, {"date": "2021-01-29", "close": 64.09, "volume": 19374810.0}, {"date": "2021-02-01", "close": 64.15, "volume": 13283500.0}, {"date": "2021-02-02", "close": 64.58, "volume": 13278380.0}, {"date": "2021-02-03", "close": 64.68, "volume": 9542039.0}, {"date": "2021-02-04", "close": 65.15, "volume": 7292368.0}, {"date": "2021-02-05", "close": 65.76, "volume": 8889285.0}, {"date": "2021-02-08", "close": 66.01, "volume": 9412236.0}, {"date": "2021-02-09", "close": 65.95, "volume": 12345520.0}, {"date": "2021-02-10", "close": 65.88, "volume": 6957185.0}, {"date": "2021-02-11", "close": 65.59, "volume": 7478535.0}, {"date": "2021-02-12", "close": 65.69, "volume": 7131815.0}, {"date": "2021-02-16", "close": 65.57, "volume": 9246566.0}, {"date": "2021-02-17", "close": 65.81, "volume": 8887385.0}, {"date": "2021-02-18", "close": 65.77, "volume": 7465429.0}, {"date": "2021-02-19", "close": 64.94, "volume": 10246240.0}, {"date": "2021-02-22", "close": 65.0, "volume": 8649582.0}, {"date": "2021-02-23", "close": 65.09, "volume": 12743370.0}, {"date": "2021-02-24", "close": 65.05, "volume": 9103992.0}, {"date": "2021-02-25", "close": 64.34, "volume": 17558540.0}, {"date": "2021-02-26", "close": 63.3, "volume": 17718480.0}, {"date": "2021-03-01", "close": 63.94, "volume": 11264330.0}, {"date": "2021-03-02", "close": 63.83, "volume": 12942750.0}, {"date": "2021-03-03", "close": 63.53, "volume": 13450880.0}, {"date": "2021-03-04", "close": 63.3, "volume": 25968680.0}, {"date": "2021-03-05", "close": 64.7, "volume": 21719460.0}, {"date": "2021-03-08", "close": 64.98, "volume": 18946970.0}, {"date": "2021-03-09", "close": 64.92, "volume": 17259570.0}, {"date": "2021-03-10", "close": 65.77, "volume": 15827670.0}, {"date": "2021-03-11", "close": 65.61, "volume": 12386460.0}, {"date": "2021-03-12", "close": 66.15, "volume": 10518240.0}, {"date": "2021-03-15", "close": 66.44, "volume": 8384558.0}, {"date": "2021-03-16", "close": 66.52, "volume": 13550250.0}, {"date": "2021-03-17", "close": 66.42, "volume": 12254150.0}, {"date": "2021-03-18", "close": 66.15, "volume": 14497550.0}, {"date": "2021-03-19", "close": 66.38, "volume": 20807120.0}, {"date": "2021-03-22", "close": 66.72, "volume": 14499460.0}, {"date": "2021-03-23", "close": 67.0, "volume": 13216340.0}, {"date": "2021-03-24", "close": 66.74, "volume": 15831100.0}, {"date": "2021-03-25", "close": 67.39, "volume": 14763960.0}, {"date": "2021-03-26", "close": 68.58, "volume": 15098560.0}, {"date": "2021-03-29", "close": 69.27, "volume": 11857270.0}, {"date": "2021-03-30", "close": 68.53, "volume": 14042730.0}, {"date": "2021-03-31", "close": 68.31, "volume": 18241130.0}, {"date": "2021-04-01", "close": 67.98, "volume": 21191770.0}, {"date": "2021-04-05", "close": 68.85, "volume": 20093000.0}, {"date": "2021-04-06", "close": 69.14, "volume": 19302200.0}, {"date": "2021-04-07", "close": 68.97, "volume": 20763860.0}, {"date": "2021-04-08", "close": 69.04, "volume": 10244790.0}, {"date": "2021-04-09", "close": 68.92, "volume": 7020455.0}, {"date": "2021-04-12", "close": 69.29, "volume": 10117930.0}, {"date": "2021-04-13", "close": 68.92, "volume": 11982800.0}, {"date": "2021-04-14", "close": 68.86, "volume": 12087520.0}, {"date": "2021-04-15", "close": 69.41, "volume": 7714920.0}, {"date": "2021-04-16", "close": 69.81, "volume": 7810039.0}, {"date": "2021-04-19", "close": 69.54, "volume": 10867370.0}, {"date": "2021-04-20", "close": 69.92, "volume": 13168950.0}, {"date": "2021-04-21", "close": 70.27, "volume": 10794940.0}, {"date": "2021-04-22", "close": 69.75, "volume": 10762900.0}, {"date": "2021-04-23", "close": 69.57, "volume": 9133794.0}, {"date": "2021-04-26", "close": 68.79, "volume": 8750052.0}, {"date": "2021-04-27", "close": 68.74, "volume": 10078890.0}, {"date": "2021-04-28", "close": 68.79, "volume": 7925308.0}, {"date": "2021-04-29", "close": 69.52, "volume": 9202883.0}, {"date": "2021-04-30", "close": 69.58, "volume": 10784800.0}, {"date": "2021-05-03", "close": 70.15, "volume": 12671490.0}, {"date": "2021-05-04", "close": 69.79, "volume": 11147280.0}, {"date": "2021-05-05", "close": 69.74, "volume": 5499736.0}, {"date": "2021-05-06", "close": 70.64, "volume": 10192050.0}, {"date": "2021-05-07", "close": 70.64, "volume": 9841789.0}, {"date": "2021-05-10", "close": 71.18, "volume": 10558650.0}, {"date": "2021-05-11", "close": 70.56, "volume": 14385700.0}, {"date": "2021-05-12", "close": 69.62, "volume": 13223130.0}, {"date": "2021-05-13", "close": 70.6, "volume": 18497980.0}, {"date": "2021-05-14", "close": 70.91, "volume": 9672566.0}, {"date": "2021-05-17", "close": 70.81, "volume": 10697350.0}, {"date": "2021-05-18", "close": 70.59, "volume": 11169180.0}, {"date": "2021-05-19", "close": 70.36, "volume": 13709690.0}, {"date": "2021-05-20", "close": 71.01, "volume": 11336450.0}, {"date": "2021-05-21", "close": 71.02, "volume": 7779569.0}, {"date": "2021-05-24", "close": 71.23, "volume": 6535992.0}, {"date": "2021-05-25", "close": 71.25, "volume": 8271854.0}, {"date": "2021-05-26", "close": 71.1, "volume": 10622580.0}, {"date": "2021-05-27", "close": 70.66, "volume": 12693910.0}, {"date": "2021-05-28", "close": 70.81, "volume": 8476372.0}, {"date": "2021-06-01", "close": 70.57, "volume": 8894050.0}, {"date": "2021-06-02", "close": 70.83, "volume": 6411362.0}, {"date": "2021-06-03", "close": 71.27, "volume": 9409968.0}, {"date": "2021-06-04", "close": 71.52, "volume": 6078231.0}, {"date": "2021-06-07", "close": 71.4, "volume": 7307053.0}, {"date": "2021-06-08", "close": 70.8, "volume": 8545311.0}, {"date": "2021-06-09", "close": 70.46, "volume": 8273863.0}, {"date": "2021-06-10", "close": 70.9, "volume": 8213077.0}, {"date": "2021-06-11", "close": 70.94, "volume": 6232513.0}, {"date": "2021-06-14", "close": 70.9, "volume": 10449380.0}, {"date": "2021-06-15", "close": 70.73, "volume": 5151605.0}, {"date": "2021-06-16", "close": 69.79, "volume": 10507100.0}, {"date": "2021-06-17", "close": 70.04, "volume": 9239730.0}, {"date": "2021-06-18", "close": 68.8, "volume": 16882480.0}, {"date": "2021-06-21", "close": 69.14, "volume": 14278430.0}, {"date": "2021-06-22", "close": 69.24, "volume": 8351059.0}, {"date": "2021-06-23", "close": 68.81, "volume": 7072865.0}, {"date": "2021-06-24", "close": 69.15, "volume": 6343771.0}, {"date": "2021-06-25", "close": 69.68, "volume": 9241292.0}, {"date": "2021-06-28", "close": 69.74, "volume": 7570632.0}, {"date": "2021-06-29", "close": 69.43, "volume": 13155420.0}, {"date": "2021-06-30", "close": 69.97, "volume": 8815138.0}, {"date": "2021-07-01", "close": 69.76, "volume": 11633080.0}, {"date": "2021-07-02", "close": 69.93, "volume": 20733310.0}, {"date": "2021-07-06", "close": 69.64, "volume": 7595657.0}, {"date": "2021-07-07", "close": 70.01, "volume": 7880556.0}, {"date": "2021-07-08", "close": 69.75, "volume": 9212884.0}, {"date": "2021-07-09", "close": 70.15, "volume": 6287124.0}, {"date": "2021-07-12", "close": 70.04, "volume": 7384238.0}, {"date": "2021-07-13", "close": 70.02, "volume": 12057920.0}, {"date": "2021-07-14", "close": 70.64, "volume": 7616097.0}, {"date": "2021-07-15", "close": 70.93, "volume": 8662510.0}, {"date": "2021-07-16", "close": 71.04, "volume": 8634370.0}, {"date": "2021-07-19", "close": 70.83, "volume": 20734490.0}, {"date": "2021-07-20", "close": 70.85, "volume": 20405250.0}, {"date": "2021-07-21", "close": 70.67, "volume": 9366680.0}, {"date": "2021-07-22", "close": 70.55, "volume": 9632121.0}, {"date": "2021-07-23", "close": 71.4, "volume": 9732614.0}, {"date": "2021-07-26", "close": 71.52, "volume": 5952169.0}, {"date": "2021-07-27", "close": 71.67, "volume": 14720770.0}, {"date": "2021-07-28", "close": 71.04, "volume": 9114115.0}, {"date": "2021-07-29", "close": 71.39, "volume": 8811096.0}, {"date": "2021-07-30", "close": 71.51, "volume": 10403740.0}, {"date": "2021-08-02", "close": 71.21, "volume": 12050100.0}, {"date": "2021-08-03", "close": 71.53, "volume": 8647748.0}, {"date": "2021-08-04", "close": 70.6, "volume": 8886513.0}, {"date": "2021-08-05", "close": 70.94, "volume": 7063013.0}, {"date": "2021-08-06", "close": 70.94, "volume": 13492350.0}, {"date": "2021-08-09", "close": 71.2, "volume": 9055182.0}, {"date": "2021-08-10", "close": 71.71, "volume": 11291750.0}, {"date": "2021-08-11", "close": 71.95, "volume": 14992790.0}, {"date": "2021-08-12", "close": 71.91, "volume": 6432131.0}, {"date": "2021-08-13", "close": 72.51, "volume": 8808600.0}, {"date": "2021-08-16", "close": 72.93, "volume": 7903158.0}, {"date": "2021-08-17", "close": 72.97, "volume": 15666040.0}, {"date": "2021-08-18", "close": 72.06, "volume": 10669390.0}, {"date": "2021-08-19", "close": 72.64, "volume": 13035570.0}, {"date": "2021-08-20", "close": 72.76, "volume": 10454480.0}, {"date": "2021-08-23", "close": 72.53, "volume": 8794517.0}, {"date": "2021-08-24", "close": 71.98, "volume": 8494246.0}, {"date": "2021-08-25", "close": 71.86, "volume": 8007585.0}, {"date": "2021-08-26", "close": 71.53, "volume": 13077960.0}, {"date": "2021-08-27", "close": 71.78, "volume": 9126224.0}, {"date": "2021-08-30", "close": 72.1, "volume": 5645819.0}, {"date": "2021-08-31", "close": 72.26, "volume": 8037108.0}, {"date": "2021-09-01", "close": 72.64, "volume": 8399323.0}, {"date": "2021-09-02", "close": 72.92, "volume": 6623255.0}, {"date": "2021-09-03", "close": 72.83, "volume": 6011766.0}, {"date": "2021-09-07", "close": 71.99, "volume": 9206272.0}, {"date": "2021-09-08", "close": 72.61, "volume": 10662930.0}, {"date": "2021-09-09", "close": 72.19, "volume": 7741475.0}, {"date": "2021-09-10", "close": 71.88, "volume": 10270190.0}, {"date": "2021-09-13", "close": 72.06, "volume": 13798060.0}, {"date": "2021-09-14", "close": 71.73, "volume": 9145485.0}, {"date": "2021-09-15", "close": 71.99, "volume": 8824670.0}, {"date": "2021-09-16", "close": 71.75, "volume": 9789850.0}, {"date": "2021-09-17", "close": 71.36, "volume": 13149980.0}, {"date": "2021-09-20", "close": 70.21, "volume": 17880720.0}, {"date": "2021-09-21", "close": 70.13, "volume": 11140500.0}, {"date": "2021-09-22", "close": 70.33, "volume": 10026010.0}, {"date": "2021-09-23", "close": 70.59, "volume": 8440457.0}, {"date": "2021-09-24", "close": 70.62, "volume": 6717401.0}, {"date": "2021-09-27", "close": 70.3, "volume": 8467099.0}, {"date": "2021-09-28", "close": 69.47, "volume": 14982980.0}, {"date": "2021-09-29", "close": 70.1, "volume": 13329570.0}, {"date": "2021-09-30", "close": 68.84, "volume": 16260420.0}, {"date": "2021-10-01", "close": 69.02, "volume": 15889230.0}, {"date": "2021-10-04", "close": 68.8, "volume": 20351650.0}, {"date": "2021-10-05", "close": 69.15, "volume": 16186330.0}, {"date": "2021-10-06", "close": 69.82, "volume": 14910180.0}, {"date": "2021-10-07", "close": 70.13, "volume": 8396819.0}, {"date": "2021-10-08", "close": 70.05, "volume": 7285705.0}, {"date": "2021-10-11", "close": 70.03, "volume": 8218354.0}, {"date": "2021-10-12", "close": 70.06, "volume": 12401220.0}, {"date": "2021-10-13", "close": 70.19, "volume": 9548277.0}, {"date": "2021-10-14", "close": 70.98, "volume": 9975213.0}, {"date": "2021-10-15", "close": 70.81, "volume": 11575230.0}, {"date": "2021-10-18", "close": 70.39, "volume": 10043300.0}, {"date": "2021-10-19", "close": 70.42, "volume": 10203060.0}, {"date": "2021-10-20", "close": 70.83, "volume": 8829799.0}, {"date": "2021-10-21", "close": 70.74, "volume": 7976583.0}, {"date": "2021-10-22", "close": 71.29, "volume": 9575787.0}, {"date": "2021-10-25", "close": 71.24, "volume": 6844587.0}, {"date": "2021-10-26", "close": 71.49, "volume": 8805735.0}, {"date": "2021-10-27", "close": 71.07, "volume": 10335100.0}, {"date": "2021-10-28", "close": 71.32, "volume": 8614806.0}, {"date": "2021-10-29", "close": 71.25, "volume": 8105319.0}, {"date": "2021-11-01", "close": 71.36, "volume": 7033899.0}, {"date": "2021-11-02", "close": 71.84, "volume": 9942655.0}, {"date": "2021-11-03", "close": 72.51, "volume": 10471140.0}, {"date": "2021-11-04", "close": 72.58, "volume": 11701780.0}, {"date": "2021-11-05", "close": 73.0, "volume": 9929095.0}, {"date": "2021-11-08", "close": 72.42, "volume": 12813580.0}, {"date": "2021-11-09", "close": 72.67, "volume": 13527560.0}, {"date": "2021-11-10", "close": 72.89, "volume": 11350550.0}, {"date": "2021-11-11", "close": 72.84, "volume": 6319124.0}, {"date": "2021-11-12", "close": 72.84, "volume": 7469917.0}, {"date": "2021-11-15", "close": 73.19, "volume": 6381465.0}, {"date": "2021-11-16", "close": 72.73, "volume": 6562151.0}, {"date": "2021-11-17", "close": 72.57, "volume": 10444910.0}, {"date": "2021-11-18", "close": 72.31, "volume": 11270220.0}, {"date": "2021-11-19", "close": 72.05, "volume": 11924030.0}, {"date": "2021-11-22", "close": 72.62, "volume": 13425800.0}, {"date": "2021-11-23", "close": 73.1, "volume": 13405650.0}, {"date": "2021-11-24", "close": 72.88, "volume": 9556367.0}, {"date": "2021-11-26", "close": 71.96, "volume": 11715560.0}, {"date": "2021-11-29", "close": 72.14, "volume": 13646620.0}, {"date": "2021-11-30", "close": 70.29, "volume": 23715130.0}, {"date": "2021-12-01", "close": 69.95, "volume": 22902450.0}, {"date": "2021-12-02", "close": 70.69, "volume": 18704010.0}, {"date": "2021-12-03", "close": 71.57, "volume": 22867550.0}, {"date": "2021-12-06", "close": 72.83, "volume": 18524400.0}, {"date": "2021-12-07", "close": 72.99, "volume": 13169470.0}, {"date": "2021-12-08", "close": 72.76, "volume": 14489770.0}, {"date": "2021-12-09", "close": 72.96, "volume": 8613861.0}, {"date": "2021-12-10", "close": 74.19, "volume": 10889960.0}, {"date": "2021-12-13", "close": 75.16, "volume": 16518050.0}, {"date": "2021-12-14", "close": 75.21, "volume": 16048340.0}, {"date": "2021-12-15", "close": 75.97, "volume": 21276950.0}, {"date": "2021-12-16", "close": 76.51, "volume": 14498960.0}, {"date": "2021-12-17", "close": 75.2, "volume": 23809880.0}, {"date": "2021-12-20", "close": 74.71, "volume": 14116650.0}, {"date": "2021-12-21", "close": 74.61, "volume": 11872070.0}, {"date": "2021-12-22", "close": 75.08, "volume": 7650200.0}, {"date": "2021-12-23", "close": 75.25, "volume": 8089032.0}, {"date": "2021-12-27", "close": 76.05, "volume": 7343188.0}, {"date": "2021-12-28", "close": 76.48, "volume": 7285332.0}, {"date": "2021-12-29", "close": 76.83, "volume": 7891629.0}, {"date": "2021-12-30", "close": 76.59, "volume": 6802853.0}, {"date": "2021-12-31", "close": 77.11, "volume": 11288950.0}, {"date": "2022-01-03", "close": 77.1, "volume": 22320270.0}, {"date": "2022-01-04", "close": 77.62, "volume": 23066030.0}, {"date": "2022-01-05", "close": 77.55, "volume": 29748490.0}, {"date": "2022-01-06", "close": 77.34, "volume": 25023940.0}, {"date": "2022-01-07", "close": 77.42, "volume": 12650260.0}, {"date": "2022-01-10", "close": 76.81, "volume": 18578270.0}, {"date": "2022-01-11", "close": 76.72, "volume": 19571760.0}, {"date": "2022-01-12", "close": 76.75, "volume": 11155240.0}, {"date": "2022-01-13", "close": 76.89, "volume": 14287370.0}, {"date": "2022-01-14", "close": 77.03, "volume": 21391720.0}, {"date": "2022-01-18", "close": 75.92, "volume": 16684340.0}, {"date": "2022-01-19", "close": 76.4, "volume": 18518490.0}, {"date": "2022-01-20", "close": 75.9, "volume": 15677900.0}, {"date": "2022-01-21", "close": 75.96, "volume": 25270620.0}, {"date": "2022-01-24", "close": 75.71, "volume": 35520550.0}, {"date": "2022-01-25", "close": 74.87, "volume": 28638460.0}, {"date": "2022-01-26", "close": 74.3, "volume": 33222240.0}, {"date": "2022-01-27", "close": 74.8, "volume": 23821390.0}, {"date": "2022-01-28", "close": 75.68, "volume": 25111500.0}, {"date": "2022-01-31", "close": 75.97, "volume": 15453030.0}, {"date": "2022-02-01", "close": 75.9, "volume": 15621140.0}, {"date": "2022-02-02", "close": 76.81, "volume": 13630430.0}, {"date": "2022-02-03", "close": 76.83, "volume": 14414670.0}, {"date": "2022-02-04", "close": 75.89, "volume": 17939700.0}, {"date": "2022-02-07", "close": 76.03, "volume": 10949450.0}, {"date": "2022-02-08", "close": 76.32, "volume": 11472900.0}, {"date": "2022-02-09", "close": 76.34, "volume": 14899290.0}, {"date": "2022-02-10", "close": 75.52, "volume": 19828500.0}, {"date": "2022-02-11", "close": 75.25, "volume": 18498400.0}, {"date": "2022-02-14", "close": 75.04, "volume": 23550830.0}, {"date": "2022-02-15", "close": 75.17, "volume": 12300390.0}, {"date": "2022-02-16", "close": 75.31, "volume": 13507750.0}, {"date": "2022-02-17", "close": 75.89, "volume": 12873540.0}, {"date": "2022-02-18", "close": 76.03, "volume": 16470130.0}, {"date": "2022-02-22", "close": 75.44, "volume": 21545840.0}, {"date": "2022-02-23", "close": 74.83, "volume": 15134260.0}, {"date": "2022-02-24", "close": 73.54, "volume": 30125660.0}, {"date": "2022-02-25", "close": 75.91, "volume": 21141590.0}, {"date": "2022-02-28", "close": 74.9, "volume": 20975350.0}, {"date": "2022-03-01", "close": 74.46, "volume": 18750300.0}, {"date": "2022-03-02", "close": 75.25, "volume": 18934980.0}, {"date": "2022-03-03", "close": 75.86, "volume": 19576470.0}, {"date": "2022-03-04", "close": 75.87, "volume": 22081360.0}, {"date": "2022-03-07", "close": 74.49, "volume": 20057310.0}, {"date": "2022-03-08", "close": 72.48, "volume": 29710390.0}, {"date": "2022-03-09", "close": 72.97, "volume": 18254230.0}, {"date": "2022-03-10", "close": 72.28, "volume": 21892500.0}, {"date": "2022-03-11", "close": 71.44, "volume": 14276510.0}, {"date": "2022-03-14", "close": 71.82, "volume": 18438860.0}, {"date": "2022-03-15", "close": 73.43, "volume": 17078070.0}, {"date": "2022-03-16", "close": 73.51, "volume": 18783200.0}, {"date": "2022-03-17", "close": 74.02, "volume": 14484620.0}, {"date": "2022-03-18", "close": 74.19, "volume": 20278560.0}, {"date": "2022-03-21", "close": 73.95, "volume": 17659170.0}, {"date": "2022-03-22", "close": 74.5, "volume": 11667380.0}, {"date": "2022-03-23", "close": 73.9, "volume": 14027770.0}, {"date": "2022-03-24", "close": 74.42, "volume": 9458792.0}, {"date": "2022-03-25", "close": 75.04, "volume": 12508510.0}, {"date": "2022-03-28", "close": 75.35, "volume": 11602570.0}, {"date": "2022-03-29", "close": 76.02, "volume": 16595130.0}, {"date": "2022-03-30", "close": 76.07, "volume": 13367530.0}, {"date": "2022-03-31", "close": 75.89, "volume": 12388520.0}, {"date": "2022-04-01", "close": 76.65, "volume": 12643960.0}, {"date": "2022-04-04", "close": 76.41, "volume": 9618395.0}, {"date": "2022-04-05", "close": 76.48, "volume": 12717160.0}, {"date": "2022-04-06", "close": 77.45, "volume": 23849590.0}, {"date": "2022-04-07", "close": 78.39, "volume": 18311500.0}, {"date": "2022-04-08", "close": 78.72, "volume": 13879450.0}, {"date": "2022-04-11", "close": 78.4, "volume": 18229910.0}, {"date": "2022-04-12", "close": 78.42, "volume": 19804790.0}, {"date": "2022-04-13", "close": 78.86, "volume": 11715720.0}, {"date": "2022-04-14", "close": 78.84, "volume": 12195560.0}, {"date": "2022-04-18", "close": 78.19, "volume": 11426670.0}, {"date": "2022-04-19", "close": 79.38, "volume": 12814180.0}, {"date": "2022-04-20", "close": 80.57, "volume": 21659590.0}, {"date": "2022-04-21", "close": 80.5, "volume": 18501820.0}, {"date": "2022-04-22", "close": 79.24, "volume": 19747880.0}, {"date": "2022-04-25", "close": 79.59, "volume": 30868250.0}, {"date": "2022-04-26", "close": 78.36, "volume": 26864520.0}, {"date": "2022-04-27", "close": 78.65, "volume": 29441660.0}, {"date": "2022-04-28", "close": 79.81, "volume": 22128500.0}, {"date": "2022-04-29", "close": 77.64, "volume": 27802850.0}, {"date": "2022-05-02", "close": 76.62, "volume": 55145080.0}, {"date": "2022-05-03", "close": 76.4, "volume": 47646910.0}, {"date": "2022-05-04", "close": 78.12, "volume": 37161590.0}, {"date": "2022-05-05", "close": 76.64, "volume": 32186060.0}, {"date": "2022-05-06", "close": 76.72, "volume": 34046910.0}, {"date": "2022-05-09", "close": 76.69, "volume": 33323770.0}, {"date": "2022-05-10", "close": 76.16, "volume": 32511180.0}, {"date": "2022-05-11", "close": 75.83, "volume": 30110110.0}, {"date": "2022-05-12", "close": 75.81, "volume": 29049700.0}, {"date": "2022-05-13", "close": 76.95, "volume": 15405430.0}, {"date": "2022-05-16", "close": 77.3, "volume": 14613710.0}, {"date": "2022-05-17", "close": 76.77, "volume": 20637160.0}, {"date": "2022-05-18", "close": 71.83, "volume": 40188900.0}, {"date": "2022-05-19", "close": 70.55, "volume": 38772030.0}, {"date": "2022-05-20", "close": 70.7, "volume": 26184990.0}, {"date": "2022-05-23", "close": 72.16, "volume": 17711120.0}, {"date": "2022-05-24", "close": 73.34, "volume": 23272420.0}, {"date": "2022-05-25", "close": 73.36, "volume": 16647340.0}, {"date": "2022-05-26", "close": 74.14, "volume": 16580540.0}, {"date": "2022-05-27", "close": 75.0, "volume": 16921340.0}, {"date": "2022-05-31", "close": 74.47, "volume": 19212300.0}, {"date": "2022-06-01", "close": 73.5, "volume": 17552230.0}, {"date": "2022-06-02", "close": 74.57, "volume": 17618500.0}, {"date": "2022-06-03", "close": 73.82, "volume": 9750326.0}, {"date": "2022-06-06", "close": 73.85, "volume": 10924280.0}, {"date": "2022-06-07", "close": 74.24, "volume": 9070421.0}, {"date": "2022-06-08", "close": 73.33, "volume": 7896633.0}, {"date": "2022-06-09", "close": 72.23, "volume": 9442193.0}, {"date": "2022-06-10", "close": 71.92, "volume": 17720470.0}, {"date": "2022-06-13", "close": 70.37, "volume": 22813160.0}, {"date": "2022-06-14", "close": 69.54, "volume": 19864780.0}, {"date": "2022-06-15", "close": 69.61, "volume": 20069420.0}, {"date": "2022-06-16", "close": 69.08, "volume": 19017080.0}, {"date": "2022-06-17", "close": 68.83, "volume": 24825420.0}, {"date": "2022-06-21", "close": 70.14, "volume": 16147170.0}, {"date": "2022-06-22", "close": 70.09, "volume": 15207220.0}, {"date": "2022-06-23", "close": 71.45, "volume": 16570690.0}, {"date": "2022-06-24", "close": 72.85, "volume": 13436970.0}, {"date": "2022-06-27", "close": 72.65, "volume": 10936490.0}, {"date": "2022-06-28", "close": 71.68, "volume": 11004300.0}, {"date": "2022-06-29", "close": 72.13, "volume": 9230621.0}, {"date": "2022-06-30", "close": 72.18, "volume": 12670710.0}, {"date": "2022-07-01", "close": 73.22, "volume": 11664110.0}, {"date": "2022-07-05", "close": 72.75, "volume": 12828760.0}, {"date": "2022-07-06", "close": 72.96, "volume": 11768060.0}, {"date": "2022-07-07", "close": 73.03, "volume": 8476258.0}, {"date": "2022-07-08", "close": 72.9, "volume": 10732540.0}, {"date": "2022-07-11", "close": 72.8, "volume": 7172507.0}, {"date": "2022-07-12", "close": 72.59, "volume": 11032430.0}, {"date": "2022-07-13", "close": 72.64, "volume": 13851600.0}, {"date": "2022-07-14", "close": 72.7, "volume": 10801730.0}, {"date": "2022-07-15", "close": 72.94, "volume": 9300300.0}, {"date": "2022-07-18", "close": 72.23, "volume": 8473577.0}, {"date": "2022-07-19", "close": 72.99, "volume": 8729080.0}, {"date": "2022-07-20", "close": 72.5, "volume": 10232160.0}, {"date": "2022-07-21", "close": 72.72, "volume": 11944790.0}, {"date": "2022-07-22", "close": 73.2, "volume": 9369807.0}, {"date": "2022-07-25", "close": 73.56, "volume": 8157474.0}, {"date": "2022-07-26", "close": 73.39, "volume": 9764234.0}, {"date": "2022-07-27", "close": 73.89, "volume": 10995560.0}, {"date": "2022-07-28", "close": 75.07, "volume": 9372002.0}, {"date": "2022-07-29", "close": 74.49, "volume": 13199060.0}, {"date": "2022-08-01", "close": 75.42, "volume": 13150520.0}, {"date": "2022-08-02", "close": 74.82, "volume": 10632740.0}, {"date": "2022-08-03", "close": 75.31, "volume": 12808570.0}, {"date": "2022-08-04", "close": 74.81, "volume": 11983560.0}, {"date": "2022-08-05", "close": 74.64, "volume": 7125722.0}, {"date": "2022-08-08", "close": 74.6, "volume": 6966070.0}, {"date": "2022-08-09", "close": 74.49, "volume": 8086277.0}, {"date": "2022-08-10", "close": 75.04, "volume": 11262250.0}, {"date": "2022-08-11", "close": 74.86, "volume": 8959652.0}, {"date": "2022-08-12", "close": 75.51, "volume": 11094610.0}, {"date": "2022-08-15", "close": 76.26, "volume": 10207220.0}, {"date": "2022-08-16", "close": 77.12, "volume": 12312580.0}, {"date": "2022-08-17", "close": 76.9, "volume": 9667715.0}, {"date": "2022-08-18", "close": 77.16, "volume": 5777663.0}, {"date": "2022-08-19", "close": 76.91, "volume": 6456485.0}, {"date": "2022-08-22", "close": 76.13, "volume": 7113667.0}, {"date": "2022-08-23", "close": 75.8, "volume": 10183480.0}, {"date": "2022-08-24", "close": 75.99, "volume": 8061857.0}, {"date": "2022-08-25", "close": 76.34, "volume": 6105129.0}, {"date": "2022-08-26", "close": 74.45, "volume": 11212540.0}, {"date": "2022-08-29", "close": 74.33, "volume": 13214250.0}, {"date": "2022-08-30", "close": 73.56, "volume": 10316670.0}, {"date": "2022-08-31", "close": 73.11, "volume": 10397810.0}, {"date": "2022-09-01", "close": 73.52, "volume": 15968220.0}, {"date": "2022-09-02", "close": 72.56, "volume": 15846740.0}, {"date": "2022-09-06", "close": 72.15, "volume": 21871800.0}, {"date": "2022-09-07", "close": 73.45, "volume": 19632260.0}, {"date": "2022-09-08", "close": 73.26, "volume": 14843910.0}, {"date": "2022-09-09", "close": 73.98, "volume": 18139030.0}, {"date": "2022-09-12", "close": 74.27, "volume": 8680018.0}, {"date": "2022-09-13", "close": 71.79, "volume": 12940790.0}, {"date": "2022-09-14", "close": 71.76, "volume": 12291510.0}, {"date": "2022-09-15", "close": 71.16, "volume": 11234720.0}, {"date": "2022-09-16", "close": 71.33, "volume": 13452590.0}, {"date": "2022-09-19", "close": 71.34, "volume": 9370429.0}, {"date": "2022-09-20", "close": 70.95, "volume": 9169943.0}, {"date": "2022-09-21", "close": 70.68, "volume": 14189700.0}, {"date": "2022-09-22", "close": 70.58, "volume": 10428450.0}, {"date": "2022-09-23", "close": 69.38, "volume": 15909500.0}, {"date": "2022-09-26", "close": 69.43, "volume": 11637980.0}, {"date": "2022-09-27", "close": 68.23, "volume": 17159280.0}, {"date": "2022-09-28", "close": 69.05, "volume": 14259200.0}, {"date": "2022-09-29", "close": 67.91, "volume": 13508240.0}, {"date": "2022-09-30", "close": 66.73, "volume": 13427410.0}, {"date": "2022-10-03", "close": 67.88, "volume": 12703310.0}, {"date": "2022-10-04", "close": 68.91, "volume": 13366360.0}, {"date": "2022-10-05", "close": 68.51, "volume": 10596110.0}, {"date": "2022-10-06", "close": 67.51, "volume": 10606980.0}, {"date": "2022-10-07", "close": 66.5, "volume": 13741650.0}, {"date": "2022-10-10", "close": 66.74, "volume": 11799000.0}, {"date": "2022-10-11", "close": 67.29, "volume": 10783600.0}, {"date": "2022-10-12", "close": 67.65, "volume": 10963400.0}, {"date": "2022-10-13", "close": 68.77, "volume": 18475630.0}, {"date": "2022-10-14", "close": 67.53, "volume": 11611900.0}, {"date": "2022-10-17", "close": 68.26, "volume": 9105418.0}, {"date": "2022-10-18", "close": 69.15, "volume": 11000750.0}, {"date": "2022-10-19", "close": 68.83, "volume": 8985484.0}, {"date": "2022-10-20", "close": 67.87, "volume": 10023180.0}, {"date": "2022-10-21", "close": 68.91, "volume": 9613387.0}, {"date": "2022-10-24", "close": 70.15, "volume": 11076220.0}, {"date": "2022-10-25", "close": 71.07, "volume": 10619790.0}, {"date": "2022-10-26", "close": 71.54, "volume": 9483721.0}, {"date": "2022-10-27", "close": 71.6, "volume": 9988167.0}, {"date": "2022-10-28", "close": 73.17, "volume": 9545473.0}, {"date": "2022-10-31", "close": 72.74, "volume": 9201120.0}, {"date": "2022-11-01", "close": 72.51, "volume": 9535244.0}, {"date": "2022-11-02", "close": 71.25, "volume": 16293500.0}, {"date": "2022-11-03", "close": 71.01, "volume": 10624460.0}, {"date": "2022-11-04", "close": 71.85, "volume": 11938620.0}, {"date": "2022-11-07", "close": 72.49, "volume": 7133604.0}, {"date": "2022-11-08", "close": 72.7, "volume": 9091943.0}, {"date": "2022-11-09", "close": 71.91, "volume": 9465239.0}, {"date": "2022-11-10", "close": 73.6, "volume": 19286100.0}, {"date": "2022-11-11", "close": 73.52, "volume": 14289510.0}, {"date": "2022-11-14", "close": 72.94, "volume": 14760540.0}, {"date": "2022-11-15", "close": 73.55, "volume": 15064310.0}, {"date": "2022-11-16", "close": 73.91, "volume": 9748595.0}, {"date": "2022-11-17", "close": 73.89, "volume": 7827227.0}, {"date": "2022-11-18", "close": 74.68, "volume": 9071049.0}, {"date": "2022-11-21", "close": 75.39, "volume": 8054931.0}, {"date": "2022-11-22", "close": 75.94, "volume": 6307095.0}, {"date": "2022-11-23", "close": 76.2, "volume": 6286419.0}, {"date": "2022-11-25", "close": 76.25, "volume": 2978024.0}, {"date": "2022-11-28", "close": 75.96, "volume": 8698808.0}, {"date": "2022-11-29", "close": 75.67, "volume": 7755123.0}, {"date": "2022-11-30", "close": 77.19, "volume": 11704240.0}, {"date": "2022-12-01", "close": 76.84, "volume": 10215830.0}, {"date": "2022-12-02", "close": 77.19, "volume": 6087179.0}, {"date": "2022-12-05", "close": 76.22, "volume": 8633024.0}, {"date": "2022-12-06", "close": 75.75, "volume": 8136329.0}, {"date": "2022-12-07", "close": 76.07, "volume": 7298685.0}, {"date": "2022-12-08", "close": 76.48, "volume": 7803383.0}, {"date": "2022-12-09", "close": 75.89, "volume": 9761718.0}, {"date": "2022-12-12", "close": 76.69, "volume": 6996833.0}, {"date": "2022-12-13", "close": 76.58, "volume": 11349130.0}, {"date": "2022-12-14", "close": 76.53, "volume": 13820240.0}, {"date": "2022-12-15", "close": 75.23, "volume": 11281680.0}, {"date": "2022-12-16", "close": 74.86, "volume": 14561480.0}, {"date": "2022-12-19", "close": 74.28, "volume": 8093914.0}, {"date": "2022-12-20", "close": 74.22, "volume": 7368975.0}, {"date": "2022-12-21", "close": 74.96, "volume": 7953290.0}, {"date": "2022-12-22", "close": 74.79, "volume": 6888351.0}, {"date": "2022-12-23", "close": 75.18, "volume": 4874660.0}, {"date": "2022-12-27", "close": 75.54, "volume": 4839729.0}, {"date": "2022-12-28", "close": 74.6, "volume": 5028990.0}, {"date": "2022-12-29", "close": 74.92, "volume": 5574893.0}, {"date": "2022-12-30", "close": 74.55, "volume": 6249894.0}, {"date": "2023-01-03", "close": 74.27, "volume": 14433360.0}, {"date": "2023-01-04", "close": 74.56, "volume": 12197260.0}, {"date": "2023-01-05", "close": 73.81, "volume": 9848196.0}, {"date": "2023-01-06", "close": 75.78, "volume": 9982384.0}, {"date": "2023-01-09", "close": 75.04, "volume": 11081840.0}, {"date": "2023-01-10", "close": 74.94, "volume": 8427855.0}, {"date": "2023-01-11", "close": 74.98, "volume": 9848317.0}, {"date": "2023-01-12", "close": 74.39, "volume": 9841291.0}, {"date": "2023-01-13", "close": 74.74, "volume": 9274343.0}, {"date": "2023-01-17", "close": 74.79, "volume": 9007022.0}, {"date": "2023-01-18", "close": 72.75, "volume": 16069920.0}, {"date": "2023-01-19", "close": 72.06, "volume": 12421550.0}, {"date": "2023-01-20", "close": 72.62, "volume": 12349610.0}, {"date": "2023-01-23", "close": 72.85, "volume": 12000430.0}, {"date": "2023-01-24", "close": 73.15, "volume": 13465590.0}, {"date": "2023-01-25", "close": 73.33, "volume": 11606800.0}, {"date": "2023-01-26", "close": 73.07, "volume": 8081676.0}, {"date": "2023-01-27", "close": 72.86, "volume": 10341790.0}, {"date": "2023-01-30", "close": 72.95, "volume": 10463130.0}, {"date": "2023-01-31", "close": 73.74, "volume": 8002698.0}, {"date": "2023-02-01", "close": 74.33, "volume": 15447620.0}, {"date": "2023-02-02", "close": 73.69, "volume": 12238800.0}, {"date": "2023-02-03", "close": 73.4, "volume": 12874810.0}, {"date": "2023-02-06", "close": 73.49, "volume": 7209101.0}, {"date": "2023-02-07", "close": 73.18, "volume": 9268430.0}, {"date": "2023-02-08", "close": 72.62, "volume": 8933483.0}, {"date": "2023-02-09", "close": 72.3, "volume": 8341482.0}, {"date": "2023-02-10", "close": 72.97, "volume": 8197163.0}, {"date": "2023-02-13", "close": 73.8, "volume": 7440544.0}, {"date": "2023-02-14", "close": 73.13, "volume": 9344740.0}, {"date": "2023-02-15", "close": 73.27, "volume": 9006025.0}, {"date": "2023-02-16", "close": 72.74, "volume": 8355096.0}, {"date": "2023-02-17", "close": 73.68, "volume": 11116130.0}, {"date": "2023-02-21", "close": 73.4, "volume": 8974751.0}, {"date": "2023-02-22", "close": 73.29, "volume": 8851001.0}, {"date": "2023-02-23", "close": 73.2, "volume": 12700140.0}, {"date": "2023-02-24", "close": 72.71, "volume": 11340620.0}, {"date": "2023-02-27", "close": 72.63, "volume": 10162250.0}, {"date": "2023-02-28", "close": 72.03, "volume": 9757334.0}, {"date": "2023-03-01", "close": 71.5, "volume": 10475020.0}, {"date": "2023-03-02", "close": 72.48, "volume": 9876126.0}, {"date": "2023-03-03", "close": 72.54, "volume": 12384270.0}, {"date": "2023-03-06", "close": 72.73, "volume": 8356010.0}, {"date": "2023-03-07", "close": 72.01, "volume": 10059500.0}, {"date": "2023-03-08", "close": 72.13, "volume": 11170810.0}, {"date": "2023-03-09", "close": 71.46, "volume": 15612690.0}, {"date": "2023-03-10", "close": 71.11, "volume": 19026310.0}, {"date": "2023-03-13", "close": 71.47, "volume": 29831410.0}, {"date": "2023-03-14", "close": 72.12, "volume": 19139210.0}, {"date": "2023-03-15", "close": 72.59, "volume": 21438250.0}, {"date": "2023-03-16", "close": 72.64, "volume": 15712520.0}, {"date": "2023-03-17", "close": 72.11, "volume": 13283890.0}, {"date": "2023-03-20", "close": 72.76, "volume": 14131040.0}, {"date": "2023-03-21", "close": 72.7, "volume": 12499650.0}, {"date": "2023-03-22", "close": 72.03, "volume": 11942230.0}, {"date": "2023-03-23", "close": 71.75, "volume": 12160410.0}, {"date": "2023-03-24", "close": 72.97, "volume": 12352560.0}, {"date": "2023-03-27", "close": 73.36, "volume": 10865540.0}, {"date": "2023-03-28", "close": 73.49, "volume": 11593410.0}, {"date": "2023-03-29", "close": 73.9, "volume": 9483497.0}, {"date": "2023-03-30", "close": 74.11, "volume": 10737850.0}, {"date": "2023-03-31", "close": 74.71, "volume": 10338730.0}, {"date": "2023-04-03", "close": 75.1, "volume": 9607702.0}, {"date": "2023-04-04", "close": 74.95, "volume": 7272864.0}, {"date": "2023-04-05", "close": 75.3, "volume": 12410030.0}, {"date": "2023-04-06", "close": 75.36, "volume": 8616848.0}, {"date": "2023-04-10", "close": 75.36, "volume": 9423434.0}, {"date": "2023-04-11", "close": 75.58, "volume": 12944310.0}, {"date": "2023-04-12", "close": 75.24, "volume": 10386360.0}, {"date": "2023-04-13", "close": 75.66, "volume": 12918990.0}, {"date": "2023-04-14", "close": 75.18, "volume": 8789738.0}, {"date": "2023-04-17", "close": 75.66, "volume": 9683477.0}, {"date": "2023-04-18", "close": 75.89, "volume": 7233258.0}, {"date": "2023-04-19", "close": 75.84, "volume": 6283769.0}, {"date": "2023-04-20", "close": 76.02, "volume": 7329495.0}, {"date": "2023-04-21", "close": 76.57, "volume": 10431040.0}, {"date": "2023-04-24", "close": 76.88, "volume": 8723122.0}, {"date": "2023-04-25", "close": 76.78, "volume": 12179670.0}, {"date": "2023-04-26", "close": 76.18, "volume": 8778847.0}, {"date": "2023-04-27", "close": 77.03, "volume": 11287820.0}, {"date": "2023-04-28", "close": 77.44, "volume": 9757821.0}, {"date": "2023-05-01", "close": 77.5, "volume": 10860790.0}, {"date": "2023-05-02", "close": 77.29, "volume": 19136010.0}, {"date": "2023-05-03", "close": 76.66, "volume": 11656660.0}, {"date": "2023-05-04", "close": 76.47, "volume": 11682630.0}, {"date": "2023-05-05", "close": 77.18, "volume": 10479430.0}, {"date": "2023-05-08", "close": 76.95, "volume": 8069277.0}, {"date": "2023-05-09", "close": 76.71, "volume": 6939661.0}, {"date": "2023-05-10", "close": 76.59, "volume": 12259130.0}, {"date": "2023-05-11", "close": 76.82, "volume": 11790840.0}, {"date": "2023-05-12", "close": 77.12, "volume": 7012238.0}, {"date": "2023-05-15", "close": 76.93, "volume": 8652296.0}, {"date": "2023-05-16", "close": 76.28, "volume": 11310740.0}, {"date": "2023-05-17", "close": 76.24, "volume": 10891390.0}, {"date": "2023-05-18", "close": 75.87, "volume": 10765460.0}, {"date": "2023-05-19", "close": 75.92, "volume": 10457600.0}, {"date": "2023-05-22", "close": 74.77, "volume": 14575840.0}, {"date": "2023-05-23", "close": 74.22, "volume": 13700360.0}, {"date": "2023-05-24", "close": 73.74, "volume": 11901920.0}, {"date": "2023-05-25", "close": 73.18, "volume": 17725020.0}, {"date": "2023-05-26", "close": 73.43, "volume": 15531020.0}, {"date": "2023-05-30", "close": 72.59, "volume": 22766940.0}, {"date": "2023-05-31", "close": 72.67, "volume": 22328560.0}, {"date": "2023-06-01", "close": 72.61, "volume": 13836270.0}, {"date": "2023-06-02", "close": 73.61, "volume": 14719940.0}, {"date": "2023-06-05", "close": 73.34, "volume": 9629600.0}, {"date": "2023-06-06", "close": 72.97, "volume": 10796880.0}, {"date": "2023-06-07", "close": 72.73, "volume": 13595050.0}, {"date": "2023-06-08", "close": 73.23, "volume": 8881493.0}, {"date": "2023-06-09", "close": 73.11, "volume": 8756867.0}, {"date": "2023-06-12", "close": 73.09, "volume": 11357590.0}, {"date": "2023-06-13", "close": 73.39, "volume": 8401878.0}, {"date": "2023-06-14", "close": 73.84, "volume": 13849870.0}, {"date": "2023-06-15", "close": 74.58, "volume": 16251170.0}, {"date": "2023-06-16", "close": 74.67, "volume": 12672970.0}, {"date": "2023-06-20", "close": 73.58, "volume": 9734494.0}, {"date": "2023-06-21", "close": 73.84, "volume": 13633480.0}, {"date": "2023-06-22", "close": 74.27, "volume": 17247790.0}, {"date": "2023-06-23", "close": 73.78, "volume": 9706948.0}, {"date": "2023-06-26", "close": 73.88, "volume": 8955380.0}, {"date": "2023-06-27", "close": 74.1, "volume": 8965423.0}, {"date": "2023-06-28", "close": 73.6, "volume": 12800400.0}, {"date": "2023-06-29", "close": 73.53, "volume": 10018070.0}, {"date": "2023-06-30", "close": 74.17, "volume": 14266290.0}, {"date": "2023-07-03", "close": 74.75, "volume": 12817090.0}, {"date": "2023-07-05", "close": 74.62, "volume": 17579380.0}, {"date": "2023-07-06", "close": 74.43, "volume": 14881310.0}, {"date": "2023-07-07", "close": 73.46, "volume": 16405510.0}, {"date": "2023-07-10", "close": 73.44, "volume": 11953670.0}, {"date": "2023-07-11", "close": 73.55, "volume": 9812583.0}, {"date": "2023-07-12", "close": 73.72, "volume": 12680950.0}, {"date": "2023-07-13", "close": 74.03, "volume": 10581590.0}, {"date": "2023-07-14", "close": 74.28, "volume": 12475690.0}, {"date": "2023-07-17", "close": 74.06, "volume": 9496427.0}, {"date": "2023-07-18", "close": 73.98, "volume": 10124920.0}, {"date": "2023-07-19", "close": 74.73, "volume": 14718650.0}, {"date": "2023-07-20", "close": 75.37, "volume": 16106340.0}, {"date": "2023-07-21", "close": 75.63, "volume": 13836900.0}, {"date": "2023-07-24", "close": 75.92, "volume": 10692490.0}, {"date": "2023-07-25", "close": 75.9, "volume": 8576840.0}, {"date": "2023-07-26", "close": 75.99, "volume": 10506500.0}, {"date": "2023-07-27", "close": 75.32, "volume": 10008520.0}, {"date": "2023-07-28", "close": 76.1, "volume": 9672417.0}, {"date": "2023-07-31", "close": 75.75, "volume": 10057230.0}, {"date": "2023-08-01", "close": 75.34, "volume": 9376681.0}, {"date": "2023-08-02", "close": 75.61, "volume": 11509760.0}, {"date": "2023-08-03", "close": 75.4, "volume": 8777116.0}, {"date": "2023-08-04", "close": 74.65, "volume": 10022800.0}, {"date": "2023-08-07", "close": 75.26, "volume": 8875662.0}, {"date": "2023-08-08", "close": 74.72, "volume": 11413650.0}, {"date": "2023-08-09", "close": 74.83, "volume": 11912190.0}, {"date": "2023-08-10", "close": 74.68, "volume": 10357720.0}, {"date": "2023-08-11", "close": 74.8, "volume": 7472599.0}, {"date": "2023-08-14", "close": 74.43, "volume": 11483770.0}, {"date": "2023-08-15", "close": 73.63, "volume": 13257660.0}, {"date": "2023-08-16", "close": 73.46, "volume": 14815060.0}, {"date": "2023-08-17", "close": 72.75, "volume": 11798100.0}, {"date": "2023-08-18", "close": 73.02, "volume": 12334490.0}, {"date": "2023-08-21", "close": 72.53, "volume": 12005410.0}, {"date": "2023-08-22", "close": 72.12, "volume": 11496510.0}, {"date": "2023-08-23", "close": 72.6, "volume": 10796750.0}, {"date": "2023-08-24", "close": 72.02, "volume": 13797590.0}, {"date": "2023-08-25", "close": 72.42, "volume": 13088470.0}, {"date": "2023-08-28", "close": 72.75, "volume": 6914967.0}, {"date": "2023-08-29", "close": 73.01, "volume": 9503002.0}, {"date": "2023-08-30", "close": 73.13, "volume": 9679312.0}, {"date": "2023-08-31", "close": 72.76, "volume": 7731345.0}, {"date": "2023-09-01", "close": 72.14, "volume": 8346514.0}, {"date": "2023-09-05", "close": 71.52, "volume": 8634398.0}, {"date": "2023-09-06", "close": 71.44, "volume": 9050245.0}, {"date": "2023-09-07", "close": 71.61, "volume": 10148980.0}, {"date": "2023-09-08", "close": 71.7, "volume": 8322971.0}, {"date": "2023-09-11", "close": 72.32, "volume": 8450872.0}, {"date": "2023-09-12", "close": 71.7, "volume": 13300200.0}, {"date": "2023-09-13", "close": 71.92, "volume": 7863661.0}, {"date": "2023-09-14", "close": 72.65, "volume": 9356054.0}, {"date": "2023-09-15", "close": 72.05, "volume": 10891650.0}, {"date": "2023-09-18", "close": 71.54, "volume": 6841253.0}, {"date": "2023-09-19", "close": 71.37, "volume": 7733479.0}, {"date": "2023-09-20", "close": 71.44, "volume": 10845480.0}, {"date": "2023-09-21", "close": 70.52, "volume": 11869910.0}, {"date": "2023-09-22", "close": 70.14, "volume": 12243000.0}, {"date": "2023-09-25", "close": 69.89, "volume": 9137578.0}, {"date": "2023-09-26", "close": 69.37, "volume": 11541010.0}, {"date": "2023-09-27", "close": 68.8, "volume": 14182830.0}, {"date": "2023-09-28", "close": 69.01, "volume": 12094360.0}, {"date": "2023-09-29", "close": 68.81, "volume": 11797510.0}, {"date": "2023-10-02", "close": 68.34, "volume": 12642560.0}, {"date": "2023-10-03", "close": 67.85, "volume": 15396440.0}, {"date": "2023-10-04", "close": 68.39, "volume": 15125940.0}, {"date": "2023-10-05", "close": 67.04, "volume": 15757300.0}, {"date": "2023-10-06", "close": 66.67, "volume": 28723410.0}, {"date": "2023-10-09", "close": 66.73, "volume": 15662900.0}, {"date": "2023-10-10", "close": 67.41, "volume": 18809620.0}, {"date": "2023-10-11", "close": 66.95, "volume": 18293160.0}, {"date": "2023-10-12", "close": 66.22, "volume": 15185030.0}, {"date": "2023-10-13", "close": 66.8, "volume": 15641460.0}, {"date": "2023-10-16", "close": 67.49, "volume": 16172940.0}, {"date": "2023-10-17", "close": 67.78, "volume": 13192150.0}, {"date": "2023-10-18", "close": 68.03, "volume": 16617680.0}, {"date": "2023-10-19", "close": 67.53, "volume": 18236960.0}, {"date": "2023-10-20", "close": 67.27, "volume": 14730550.0}, {"date": "2023-10-23", "close": 67.14, "volume": 13777340.0}, {"date": "2023-10-24", "close": 67.71, "volume": 12055560.0}, {"date": "2023-10-25", "close": 67.94, "volume": 11351130.0}, {"date": "2023-10-26", "close": 67.5, "volume": 13662160.0}, {"date": "2023-10-27", "close": 66.58, "volume": 17587650.0}, {"date": "2023-10-30", "close": 67.62, "volume": 12223990.0}, {"date": "2023-10-31", "close": 67.86, "volume": 8586465.0}, {"date": "2023-11-01", "close": 67.79, "volume": 18709470.0}, {"date": "2023-11-02", "close": 68.67, "volume": 21176100.0}, {"date": "2023-11-03", "close": 68.75, "volume": 17201240.0}, {"date": "2023-11-06", "close": 68.86, "volume": 14663190.0}, {"date": "2023-11-07", "close": 69.03, "volume": 12567740.0}, {"date": "2023-11-08", "close": 68.76, "volume": 10481750.0}, {"date": "2023-11-09", "close": 68.48, "volume": 10337060.0}, {"date": "2023-11-10", "close": 68.96, "volume": 9266278.0}, {"date": "2023-11-13", "close": 69.18, "volume": 8540859.0}, {"date": "2023-11-14", "close": 69.89, "volume": 13606150.0}, {"date": "2023-11-15", "close": 70.45, "volume": 10619010.0}, {"date": "2023-11-16", "close": 69.58, "volume": 16536430.0}, {"date": "2023-11-17", "close": 69.49, "volume": 10761060.0}, {"date": "2023-11-20", "close": 69.44, "volume": 11651290.0}, {"date": "2023-11-21", "close": 69.65, "volume": 11681420.0}, {"date": "2023-11-22", "close": 70.15, "volume": 8862113.0}, {"date": "2023-11-24", "close": 70.41, "volume": 4500775.0}, {"date": "2023-11-27", "close": 70.21, "volume": 11746830.0}, {"date": "2023-11-28", "close": 70.53, "volume": 8562411.0}, {"date": "2023-11-29", "close": 69.96, "volume": 9873840.0}, {"date": "2023-11-30", "close": 70.66, "volume": 11803770.0}, {"date": "2023-12-01", "close": 70.95, "volume": 13490310.0}, {"date": "2023-12-04", "close": 71.04, "volume": 11386330.0}, {"date": "2023-12-05", "close": 70.48, "volume": 11566000.0}, {"date": "2023-12-06", "close": 70.3, "volume": 11008730.0}, {"date": "2023-12-07", "close": 70.6, "volume": 8460050.0}, {"date": "2023-12-08", "close": 70.11, "volume": 8191287.0}, {"date": "2023-12-11", "close": 70.78, "volume": 16192840.0}, {"date": "2023-12-12", "close": 71.01, "volume": 8764524.0}, {"date": "2023-12-13", "close": 72.3, "volume": 14052930.0}, {"date": "2023-12-14", "close": 71.24, "volume": 16056720.0}, {"date": "2023-12-15", "close": 71.24, "volume": 17434600.0}, {"date": "2023-12-18", "close": 71.44, "volume": 11816020.0}, {"date": "2023-12-19", "close": 71.58, "volume": 8283181.0}, {"date": "2023-12-20", "close": 70.19, "volume": 16705520.0}, {"date": "2023-12-21", "close": 70.68, "volume": 10972000.0}, {"date": "2023-12-22", "close": 71.22, "volume": 7831878.0}, {"date": "2023-12-26", "close": 71.52, "volume": 6915801.0}, {"date": "2023-12-27", "close": 71.85, "volume": 7566682.0}, {"date": "2023-12-28", "close": 71.88, "volume": 6465983.0}, {"date": "2023-12-29", "close": 72.03, "volume": 10412750.0}, {"date": "2024-01-02", "close": 72.84, "volume": 12912030.0}, {"date": "2024-01-03", "close": 72.27, "volume": 13979810.0}, {"date": "2024-01-04", "close": 72.17, "volume": 10865100.0}, {"date": "2024-01-05", "close": 72.01, "volume": 12802810.0}, {"date": "2024-01-08", "close": 72.54, "volume": 9409101.0}, {"date": "2024-01-09", "close": 72.73, "volume": 7838821.0}, {"date": "2024-01-10", "close": 72.58, "volume": 11113280.0}, {"date": "2024-01-11", "close": 72.57, "volume": 9507838.0}, {"date": "2024-01-12", "close": 72.8, "volume": 7712891.0}, {"date": "2024-01-16", "close": 72.4, "volume": 11566900.0}, {"date": "2024-01-17", "close": 72.35, "volume": 9641426.0}, {"date": "2024-01-18", "close": 72.26, "volume": 10548780.0}, {"date": "2024-01-19", "close": 72.05, "volume": 11309670.0}, {"date": "2024-01-22", "close": 71.7, "volume": 15078550.0}, {"date": "2024-01-23", "close": 72.48, "volume": 13859640.0}, {"date": "2024-01-24", "close": 71.59, "volume": 12290540.0}, {"date": "2024-01-25", "close": 72.28, "volume": 12160940.0}, {"date": "2024-01-26", "close": 72.63, "volume": 7432810.0}, {"date": "2024-01-29", "close": 73.05, "volume": 9322030.0}, {"date": "2024-01-30", "close": 73.46, "volume": 11059000.0}, {"date": "2024-01-31", "close": 72.92, "volume": 17220620.0}, {"date": "2024-02-01", "close": 74.41, "volume": 20588720.0}, {"date": "2024-02-02", "close": 74.17, "volume": 23157970.0}, {"date": "2024-02-05", "close": 73.71, "volume": 14564670.0}, {"date": "2024-02-06", "close": 73.88, "volume": 11224300.0}, {"date": "2024-02-07", "close": 73.81, "volume": 7544085.0}, {"date": "2024-02-08", "close": 73.79, "volume": 16287720.0}, {"date": "2024-02-09", "close": 73.11, "volume": 20698740.0}, {"date": "2024-02-12", "close": 73.63, "volume": 13422890.0}, {"date": "2024-02-13", "close": 72.84, "volume": 21640610.0}, {"date": "2024-02-14", "close": 72.7, "volume": 15191380.0}, {"date": "2024-02-15", "close": 73.17, "volume": 14235690.0}, {"date": "2024-02-16", "close": 73.28, "volume": 15568270.0}, {"date": "2024-02-20", "close": 74.05, "volume": 15388790.0}, {"date": "2024-02-21", "close": 74.32, "volume": 13776800.0}, {"date": "2024-02-22", "close": 74.55, "volume": 11744900.0}, {"date": "2024-02-23", "close": 74.78, "volume": 12548310.0}, {"date": "2024-02-26", "close": 74.48, "volume": 11805980.0}, {"date": "2024-02-27", "close": 74.49, "volume": 8294275.0}, {"date": "2024-02-28", "close": 74.57, "volume": 6768738.0}, {"date": "2024-02-29", "close": 74.45, "volume": 14083440.0}, {"date": "2024-03-01", "close": 74.46, "volume": 15512470.0}, {"date": "2024-03-04", "close": 74.52, "volume": 15912730.0}, {"date": "2024-03-05", "close": 74.7, "volume": 15708440.0}, {"date": "2024-03-06", "close": 75.33, "volume": 11816380.0}, {"date": "2024-03-07", "close": 75.76, "volume": 9174980.0}, {"date": "2024-03-08", "close": 75.16, "volume": 13301650.0}, {"date": "2024-03-11", "close": 75.57, "volume": 9316538.0}, {"date": "2024-03-12", "close": 75.96, "volume": 10454850.0}, {"date": "2024-03-13", "close": 76.15, "volume": 9739479.0}, {"date": "2024-03-14", "close": 75.56, "volume": 14086280.0}, {"date": "2024-03-15", "close": 75.53, "volume": 14248290.0}, {"date": "2024-03-18", "close": 75.46, "volume": 10229000.0}, {"date": "2024-03-19", "close": 75.74, "volume": 10245870.0}, {"date": "2024-03-20", "close": 75.97, "volume": 10986130.0}, {"date": "2024-03-21", "close": 76.01, "volume": 8936115.0}, {"date": "2024-03-22", "close": 75.64, "volume": 10942360.0}, {"date": "2024-03-25", "close": 75.43, "volume": 11003710.0}, {"date": "2024-03-26", "close": 75.47, "volume": 7964415.0}, {"date": "2024-03-27", "close": 76.26, "volume": 9848051.0}, {"date": "2024-03-28", "close": 76.36, "volume": 9172770.0}, {"date": "2024-04-01", "close": 75.75, "volume": 13205140.0}, {"date": "2024-04-02", "close": 75.36, "volume": 16269180.0}, {"date": "2024-04-03", "close": 74.53, "volume": 16094740.0}, {"date": "2024-04-04", "close": 74.21, "volume": 18289530.0}, {"date": "2024-04-05", "close": 74.33, "volume": 11149020.0}, {"date": "2024-04-08", "close": 74.22, "volume": 10040770.0}, {"date": "2024-04-09", "close": 74.58, "volume": 12633250.0}, {"date": "2024-04-10", "close": 74.31, "volume": 15018490.0}, {"date": "2024-04-11", "close": 74.13, "volume": 10551940.0}, {"date": "2024-04-12", "close": 73.38, "volume": 14605860.0}, {"date": "2024-04-15", "close": 73.08, "volume": 12119720.0}, {"date": "2024-04-16", "close": 73.11, "volume": 12737600.0}, {"date": "2024-04-17", "close": 73.38, "volume": 12731540.0}, {"date": "2024-04-18", "close": 73.72, "volume": 11964190.0}, {"date": "2024-04-19", "close": 74.44, "volume": 15843130.0}, {"date": "2024-04-22", "close": 75.15, "volume": 12181830.0}, {"date": "2024-04-23", "close": 75.36, "volume": 12821080.0}, {"date": "2024-04-24", "close": 75.93, "volume": 15010960.0}, {"date": "2024-04-25", "close": 75.75, "volume": 14352560.0}, {"date": "2024-04-26", "close": 75.59, "volume": 13488240.0}, {"date": "2024-04-29", "close": 75.83, "volume": 9243980.0}, {"date": "2024-04-30", "close": 75.5, "volume": 12517400.0}, {"date": "2024-05-01", "close": 75.02, "volume": 24867500.0}, {"date": "2024-05-02", "close": 75.65, "volume": 22820410.0}, {"date": "2024-05-03", "close": 75.88, "volume": 18088240.0}, {"date": "2024-05-06", "close": 75.92, "volume": 12508640.0}, {"date": "2024-05-07", "close": 76.75, "volume": 14641840.0}, {"date": "2024-05-08", "close": 76.52, "volume": 12686110.0}, {"date": "2024-05-09", "close": 77.18, "volume": 12851940.0}, {"date": "2024-05-10", "close": 77.62, "volume": 10774920.0}, {"date": "2024-05-13", "close": 77.4, "volume": 11755440.0}, {"date": "2024-05-14", "close": 77.25, "volume": 10117640.0}, {"date": "2024-05-15", "close": 77.3, "volume": 18142950.0}, {"date": "2024-05-16", "close": 78.4, "volume": 17360380.0}, {"date": "2024-05-17", "close": 78.21, "volume": 11265900.0}, {"date": "2024-05-20", "close": 77.67, "volume": 9226472.0}, {"date": "2024-05-21", "close": 78.13, "volume": 6595220.0}, {"date": "2024-05-22", "close": 77.82, "volume": 9395169.0}, {"date": "2024-05-23", "close": 76.9, "volume": 10751320.0}, {"date": "2024-05-24", "close": 77.1, "volume": 6943370.0}, {"date": "2024-05-28", "close": 76.5, "volume": 8840718.0}, {"date": "2024-05-29", "close": 75.95, "volume": 10402410.0}, {"date": "2024-05-30", "close": 76.15, "volume": 7404435.0}, {"date": "2024-05-31", "close": 77.34, "volume": 11874120.0}, {"date": "2024-06-03", "close": 77.31, "volume": 12223420.0}, {"date": "2024-06-04", "close": 77.98, "volume": 9097458.0}, {"date": "2024-06-05", "close": 77.81, "volume": 9095130.0}, {"date": "2024-06-06", "close": 78.05, "volume": 9759491.0}, {"date": "2024-06-07", "close": 77.66, "volume": 7490555.0}, {"date": "2024-06-10", "close": 77.6, "volume": 10033880.0}, {"date": "2024-06-11", "close": 77.56, "volume": 8583758.0}, {"date": "2024-06-12", "close": 76.71, "volume": 14172780.0}, {"date": "2024-06-13", "close": 76.81, "volume": 8723482.0}, {"date": "2024-06-14", "close": 76.95, "volume": 7246417.0}, {"date": "2024-06-17", "close": 77.68, "volume": 8762080.0}, {"date": "2024-06-18", "close": 77.78, "volume": 6567100.0}, {"date": "2024-06-20", "close": 77.61, "volume": 9316388.0}, {"date": "2024-06-21", "close": 77.67, "volume": 11595430.0}, {"date": "2024-06-24", "close": 77.91, "volume": 9722583.0}, {"date": "2024-06-25", "close": 77.41, "volume": 10705820.0}, {"date": "2024-06-26", "close": 77.25, "volume": 8405221.0}, {"date": "2024-06-27", "close": 76.92, "volume": 4592368.0}, {"date": "2024-06-28", "close": 76.58, "volume": 8396860.0}, {"date": "2024-07-01", "close": 76.04, "volume": 9275425.0}, {"date": "2024-07-02", "close": 76.57, "volume": 8233614.0}, {"date": "2024-07-03", "close": 76.44, "volume": 5600604.0}, {"date": "2024-07-05", "close": 77.38, "volume": 7202896.0}, {"date": "2024-07-08", "close": 77.26, "volume": 4486755.0}, {"date": "2024-07-09", "close": 77.06, "volume": 5635819.0}, {"date": "2024-07-10", "close": 77.4, "volume": 7249075.0}, {"date": "2024-07-11", "close": 77.11, "volume": 11414670.0}, {"date": "2024-07-12", "close": 77.45, "volume": 10028190.0}, {"date": "2024-07-15", "close": 77.0, "volume": 8481303.0}, {"date": "2024-07-16", "close": 77.74, "volume": 7987333.0}, {"date": "2024-07-17", "close": 78.74, "volume": 18297890.0}, {"date": "2024-07-18", "close": 78.35, "volume": 14877210.0}, {"date": "2024-07-19", "close": 78.09, "volume": 11816510.0}, {"date": "2024-07-22", "close": 78.14, "volume": 9408432.0}, {"date": "2024-07-23", "close": 77.86, "volume": 6937911.0}, {"date": "2024-07-24", "close": 77.79, "volume": 10620370.0}, {"date": "2024-07-25", "close": 77.7, "volume": 15686270.0}, {"date": "2024-07-26", "close": 78.49, "volume": 10271980.0}, {"date": "2024-07-29", "close": 78.52, "volume": 9115085.0}, {"date": "2024-07-30", "close": 77.99, "volume": 11818450.0}, {"date": "2024-07-31", "close": 77.85, "volume": 10474110.0}, {"date": "2024-08-01", "close": 78.57, "volume": 16535030.0}, {"date": "2024-08-02", "close": 79.26, "volume": 24087120.0}, {"date": "2024-08-05", "close": 77.7, "volume": 29057460.0}, {"date": "2024-08-06", "close": 78.24, "volume": 15801360.0}, {"date": "2024-08-07", "close": 78.32, "volume": 14182350.0}, {"date": "2024-08-08", "close": 79.03, "volume": 13889800.0}, {"date": "2024-08-09", "close": 79.15, "volume": 10319940.0}, {"date": "2024-08-12", "close": 78.75, "volume": 9735359.0}, {"date": "2024-08-13", "close": 79.11, "volume": 7513894.0}, {"date": "2024-08-14", "close": 79.47, "volume": 7263950.0}, {"date": "2024-08-15", "close": 80.29, "volume": 7745248.0}, {"date": "2024-08-16", "close": 80.51, "volume": 6976919.0}, {"date": "2024-08-19", "close": 80.78, "volume": 7330018.0}, {"date": "2024-08-20", "close": 81.18, "volume": 6931341.0}, {"date": "2024-08-21", "close": 81.73, "volume": 7960727.0}, {"date": "2024-08-22", "close": 81.61, "volume": 7632692.0}, {"date": "2024-08-23", "close": 81.84, "volume": 6505074.0}, {"date": "2024-08-26", "close": 82.42, "volume": 7270790.0}, {"date": "2024-08-27", "close": 82.62, "volume": 5674632.0}, {"date": "2024-08-28", "close": 82.27, "volume": 6666785.0}, {"date": "2024-08-29", "close": 81.86, "volume": 6343811.0}, {"date": "2024-08-30", "close": 82.51, "volume": 8884816.0}, {"date": "2024-09-03", "close": 83.09, "volume": 15503710.0}, {"date": "2024-09-04", "close": 83.48, "volume": 19276700.0}, {"date": "2024-09-05", "close": 83.16, "volume": 12775780.0}, {"date": "2024-09-06", "close": 82.99, "volume": 12616550.0}, {"date": "2024-09-09", "close": 83.63, "volume": 10061060.0}, {"date": "2024-09-10", "close": 83.61, "volume": 14002530.0}, {"date": "2024-09-11", "close": 82.83, "volume": 14556520.0}, {"date": "2024-09-12", "close": 83.34, "volume": 8659169.0}, {"date": "2024-09-13", "close": 83.93, "volume": 5953911.0}, {"date": "2024-09-16", "close": 84.26, "volume": 7794845.0}, {"date": "2024-09-17", "close": 83.46, "volume": 8405136.0}, {"date": "2024-09-18", "close": 83.14, "volume": 12935700.0}, {"date": "2024-09-19", "close": 82.65, "volume": 14934220.0}, {"date": "2024-09-20", "close": 83.05, "volume": 12719150.0}, {"date": "2024-09-23", "close": 83.09, "volume": 11985860.0}, {"date": "2024-09-24", "close": 82.89, "volume": 8985209.0}, {"date": "2024-09-25", "close": 82.68, "volume": 6101052.0}, {"date": "2024-09-26", "close": 82.87, "volume": 8565679.0}, {"date": "2024-09-27", "close": 83.02, "volume": 6432719.0}, {"date": "2024-09-30", "close": 83.0, "volume": 8469070.0}, {"date": "2024-10-01", "close": 82.72, "volume": 15725750.0}, {"date": "2024-10-02", "close": 82.02, "volume": 10788340.0}, {"date": "2024-10-03", "close": 81.2, "volume": 11507910.0}, {"date": "2024-10-04", "close": 81.47, "volume": 12463650.0}, {"date": "2024-10-07", "close": 80.66, "volume": 9270847.0}, {"date": "2024-10-08", "close": 81.06, "volume": 8218294.0}, {"date": "2024-10-09", "close": 81.55, "volume": 9276307.0}, {"date": "2024-10-10", "close": 81.19, "volume": 9122594.0}, {"date": "2024-10-11", "close": 81.64, "volume": 8741496.0}, {"date": "2024-10-14", "close": 81.97, "volume": 6263018.0}, {"date": "2024-10-15", "close": 82.49, "volume": 11287730.0}, {"date": "2024-10-16", "close": 82.43, "volume": 7720320.0}, {"date": "2024-10-17", "close": 82.06, "volume": 7716454.0}, {"date": "2024-10-18", "close": 82.24, "volume": 8314283.0}, {"date": "2024-10-21", "close": 81.55, "volume": 8704757.0}, {"date": "2024-10-22", "close": 82.01, "volume": 8912400.0}, {"date": "2024-10-23", "close": 81.85, "volume": 6926484.0}, {"date": "2024-10-24", "close": 81.74, "volume": 6211540.0}, {"date": "2024-10-25", "close": 81.06, "volume": 6546951.0}, {"date": "2024-10-28", "close": 81.21, "volume": 5714219.0}, {"date": "2024-10-29", "close": 80.41, "volume": 9460034.0}, {"date": "2024-10-30", "close": 80.28, "volume": 8504824.0}, {"date": "2024-10-31", "close": 80.12, "volume": 10905340.0}, {"date": "2024-11-01", "close": 80.15, "volume": 7916072.0}, {"date": "2024-11-04", "close": 80.37, "volume": 6958887.0}, {"date": "2024-11-05", "close": 80.88, "volume": 5304792.0}, {"date": "2024-11-06", "close": 79.56, "volume": 18488140.0}, {"date": "2024-11-07", "close": 79.85, "volume": 17598130.0}, {"date": "2024-11-08", "close": 80.82, "volume": 11530460.0}, {"date": "2024-11-11", "close": 80.54, "volume": 9273831.0}, {"date": "2024-11-12", "close": 80.63, "volume": 13518010.0}, {"date": "2024-11-13", "close": 80.87, "volume": 6781631.0}, {"date": "2024-11-14", "close": 80.67, "volume": 7572248.0}, {"date": "2024-11-15", "close": 79.96, "volume": 11370350.0}, {"date": "2024-11-18", "close": 80.52, "volume": 8748018.0}, {"date": "2024-11-19", "close": 80.63, "volume": 8021124.0}, {"date": "2024-11-20", "close": 80.22, "volume": 7687467.0}, {"date": "2024-11-21", "close": 81.09, "volume": 8185848.0}, {"date": "2024-11-22", "close": 81.84, "volume": 7703875.0}, {"date": "2024-11-25", "close": 82.29, "volume": 8243081.0}, {"date": "2024-11-26", "close": 82.63, "volume": 6973969.0}, {"date": "2024-11-27", "close": 82.8, "volume": 7067876.0}, {"date": "2024-11-29", "close": 83.22, "volume": 4982582.0}, {"date": "2024-12-02", "close": 83.12, "volume": 10750200.0}, {"date": "2024-12-03", "close": 82.69, "volume": 11053330.0}, {"date": "2024-12-04", "close": 82.46, "volume": 10100890.0}, {"date": "2024-12-05", "close": 82.79, "volume": 12639030.0}, {"date": "2024-12-06", "close": 82.38, "volume": 7180678.0}, {"date": "2024-12-09", "close": 82.25, "volume": 11613990.0}, {"date": "2024-12-10", "close": 82.64, "volume": 8497222.0}, {"date": "2024-12-11", "close": 82.01, "volume": 9046123.0}, {"date": "2024-12-12", "close": 82.25, "volume": 5410846.0}, {"date": "2024-12-13", "close": 82.04, "volume": 8154345.0}, {"date": "2024-12-16", "close": 81.61, "volume": 6495048.0}, {"date": "2024-12-17", "close": 81.47, "volume": 8536085.0}, {"date": "2024-12-18", "close": 80.23, "volume": 17222970.0}, {"date": "2024-12-19", "close": 79.66, "volume": 15778370.0}, {"date": "2024-12-20", "close": 79.94, "volume": 11035440.0}, {"date": "2024-12-23", "close": 78.92, "volume": 11469080.0}, {"date": "2024-12-24", "close": 79.44, "volume": 3932582.0}, {"date": "2024-12-26", "close": 79.69, "volume": 4253678.0}, {"date": "2024-12-27", "close": 79.3, "volume": 6601702.0}, {"date": "2024-12-30", "close": 78.37, "volume": 7249346.0}, {"date": "2024-12-31", "close": 78.61, "volume": 6125534.0}, {"date": "2025-01-02", "close": 78.37, "volume": 9322777.0}, {"date": "2025-01-03", "close": 78.33, "volume": 6991939.0}, {"date": "2025-01-06", "close": 77.51, "volume": 9275738.0}, {"date": "2025-01-07", "close": 77.24, "volume": 11113100.0}, {"date": "2025-01-08", "close": 77.38, "volume": 9277400.0}, {"date": "2025-01-10", "close": 76.34, "volume": 13943590.0}, {"date": "2025-01-13", "close": 76.47, "volume": 9490917.0}, {"date": "2025-01-14", "close": 76.49, "volume": 7763782.0}, {"date": "2025-01-15", "close": 76.23, "volume": 11427000.0}, {"date": "2025-01-16", "close": 76.8, "volume": 11223400.0}, {"date": "2025-01-17", "close": 77.24, "volume": 10525010.0}, {"date": "2025-01-21", "close": 77.6, "volume": 8849489.0}, {"date": "2025-01-22", "close": 77.22, "volume": 8357873.0}, {"date": "2025-01-23", "close": 77.5, "volume": 7562459.0}, {"date": "2025-01-24", "close": 77.9, "volume": 6685652.0}, {"date": "2025-01-27", "close": 80.01, "volume": 17519900.0}, {"date": "2025-01-28", "close": 78.76, "volume": 11665180.0}, {"date": "2025-01-29", "close": 78.95, "volume": 10195400.0}, {"date": "2025-01-30", "close": 79.73, "volume": 8191980.0}, {"date": "2025-01-31", "close": 78.98, "volume": 10269000.0}, {"date": "2025-02-03", "close": 79.29, "volume": 13340840.0}, {"date": "2025-02-04", "close": 78.62, "volume": 9307813.0}, {"date": "2025-02-05", "close": 79.11, "volume": 8847897.0}, {"date": "2025-02-06", "close": 79.47, "volume": 9846348.0}, {"date": "2025-02-07", "close": 79.35, "volume": 8104061.0}, {"date": "2025-02-10", "close": 79.84, "volume": 7949646.0}, {"date": "2025-02-11", "close": 80.61, "volume": 9157217.0}, {"date": "2025-02-12", "close": 80.55, "volume": 10564120.0}, {"date": "2025-02-13", "close": 81.42, "volume": 10132270.0}, {"date": "2025-02-14", "close": 80.61, "volume": 10470430.0}, {"date": "2025-02-18", "close": 80.9, "volume": 10432770.0}, {"date": "2025-02-19", "close": 81.55, "volume": 6450823.0}, {"date": "2025-02-20", "close": 81.23, "volume": 14264250.0}, {"date": "2025-02-21", "close": 82.18, "volume": 18203260.0}, {"date": "2025-02-24", "close": 82.43, "volume": 14114230.0}, {"date": "2025-02-25", "close": 83.6, "volume": 18197970.0}, {"date": "2025-02-26", "close": 82.0, "volume": 19969520.0}, {"date": "2025-02-27", "close": 81.99, "volume": 16614020.0}, {"date": "2025-02-28", "close": 83.08, "volume": 15164210.0}, {"date": "2025-03-03", "close": 83.52, "volume": 18918890.0}, {"date": "2025-03-04", "close": 82.1, "volume": 21845910.0}, {"date": "2025-03-05", "close": 82.44, "volume": 13772980.0}, {"date": "2025-03-06", "close": 82.59, "volume": 13729690.0}, {"date": "2025-03-07", "close": 82.86, "volume": 19631090.0}, {"date": "2025-03-10", "close": 82.68, "volume": 27412670.0}, {"date": "2025-03-11", "close": 81.47, "volume": 27913660.0}, {"date": "2025-03-12", "close": 79.7, "volume": 22000870.0}, {"date": "2025-03-13", "close": 79.33, "volume": 18077740.0}, {"date": "2025-03-14", "close": 79.51, "volume": 10251390.0}, {"date": "2025-03-17", "close": 80.67, "volume": 12470280.0}, {"date": "2025-03-18", "close": 79.75, "volume": 9461101.0}, {"date": "2025-03-19", "close": 79.75, "volume": 12042920.0}, {"date": "2025-03-20", "close": 79.36, "volume": 10954530.0}, {"date": "2025-03-21", "close": 79.33, "volume": 11926210.0}, {"date": "2025-03-24", "close": 79.4, "volume": 9586592.0}, {"date": "2025-03-25", "close": 78.68, "volume": 12703420.0}, {"date": "2025-03-26", "close": 79.9, "volume": 11492430.0}, {"date": "2025-03-27", "close": 80.81, "volume": 9253349.0}, {"date": "2025-03-28", "close": 80.41, "volume": 12493230.0}, {"date": "2025-03-31", "close": 81.67, "volume": 14299150.0}, {"date": "2025-04-01", "close": 81.79, "volume": 11201250.0}, {"date": "2025-04-02", "close": 81.55, "volume": 9218956.0}, {"date": "2025-04-03", "close": 82.02, "volume": 20746480.0}, {"date": "2025-04-04", "close": 78.46, "volume": 35619550.0}, {"date": "2025-04-07", "close": 77.55, "volume": 45133950.0}, {"date": "2025-04-08", "close": 76.35, "volume": 26842520.0}, {"date": "2025-04-09", "close": 79.31, "volume": 39358900.0}, {"date": "2025-04-10", "close": 79.35, "volume": 25967990.0}, {"date": "2025-04-11", "close": 80.35, "volume": 19009840.0}, {"date": "2025-04-14", "close": 81.72, "volume": 12388280.0}, {"date": "2025-04-15", "close": 81.03, "volume": 8920479.0}, {"date": "2025-04-16", "close": 80.16, "volume": 13657270.0}, {"date": "2025-04-17", "close": 81.87, "volume": 13663580.0}, {"date": "2025-04-21", "close": 81.09, "volume": 13804390.0}, {"date": "2025-04-22", "close": 82.24, "volume": 11258790.0}, {"date": "2025-04-23", "close": 81.77, "volume": 17717410.0}, {"date": "2025-04-24", "close": 81.05, "volume": 12480730.0}, {"date": "2025-04-25", "close": 80.84, "volume": 14378000.0}, {"date": "2025-04-28", "close": 80.57, "volume": 12089080.0}, {"date": "2025-04-29", "close": 81.24, "volume": 10065770.0}, {"date": "2025-04-30", "close": 81.83, "volume": 10566120.0}, {"date": "2025-05-01", "close": 81.12, "volume": 13203050.0}, {"date": "2025-05-02", "close": 81.56, "volume": 14859730.0}, {"date": "2025-05-05", "close": 81.49, "volume": 10236310.0}, {"date": "2025-05-06", "close": 81.35, "volume": 10506350.0}, {"date": "2025-05-07", "close": 81.48, "volume": 10474920.0}, {"date": "2025-05-08", "close": 81.38, "volume": 11018570.0}, {"date": "2025-05-09", "close": 80.91, "volume": 9231938.0}, {"date": "2025-05-12", "close": 81.03, "volume": 18914830.0}, {"date": "2025-05-13", "close": 79.94, "volume": 13148720.0}, {"date": "2025-05-14", "close": 79.51, "volume": 10351980.0}, {"date": "2025-05-15", "close": 81.14, "volume": 13370220.0}, {"date": "2025-05-16", "close": 82.07, "volume": 11973280.0}, {"date": "2025-05-19", "close": 82.31, "volume": 13601500.0}, {"date": "2025-05-20", "close": 82.6, "volume": 12719340.0}, {"date": "2025-05-21", "close": 81.64, "volume": 10989170.0}, {"date": "2025-05-22", "close": 81.3, "volume": 11871600.0}, {"date": "2025-05-23", "close": 81.6, "volume": 10693430.0}, {"date": "2025-05-27", "close": 82.34, "volume": 14433860.0}, {"date": "2025-05-28", "close": 81.78, "volume": 9963783.0}, {"date": "2025-05-29", "close": 82.11, "volume": 13321550.0}, {"date": "2025-05-30", "close": 82.83, "volume": 17778920.0}, {"date": "2025-06-02", "close": 82.88, "volume": 15827850.0}, {"date": "2025-06-03", "close": 82.8, "volume": 13265620.0}, {"date": "2025-06-04", "close": 82.22, "volume": 10804140.0}, {"date": "2025-06-05", "close": 81.43, "volume": 16474660.0}, {"date": "2025-06-06", "close": 81.69, "volume": 10949080.0}, {"date": "2025-06-09", "close": 81.58, "volume": 13027270.0}, {"date": "2025-06-10", "close": 81.76, "volume": 12364880.0}, {"date": "2025-06-11", "close": 81.48, "volume": 11204070.0}, {"date": "2025-06-12", "close": 81.96, "volume": 10709890.0}, {"date": "2025-06-13", "close": 80.96, "volume": 15635130.0}, {"date": "2025-06-16", "close": 81.22, "volume": 12728290.0}, {"date": "2025-06-17", "close": 80.53, "volume": 15059880.0}, {"date": "2025-06-18", "close": 80.43, "volume": 11117670.0}, {"date": "2025-06-20", "close": 81.02, "volume": 16771490.0}, {"date": "2025-06-23", "close": 81.4, "volume": 17771430.0}, {"date": "2025-06-24", "close": 81.33, "volume": 12580910.0}, {"date": "2025-06-25", "close": 80.24, "volume": 12880580.0}, {"date": "2025-06-26", "close": 80.17, "volume": 13783320.0}, {"date": "2025-06-27", "close": 80.55, "volume": 15135260.0}, {"date": "2025-06-30", "close": 80.97, "volume": 12080050.0}, {"date": "2025-07-01", "close": 81.98, "volume": 23302240.0}, {"date": "2025-07-02", "close": 82.22, "volume": 16429140.0}, {"date": "2025-07-03", "close": 82.18, "volume": 10898440.0}, {"date": "2025-07-07", "close": 82.11, "volume": 14365330.0}, {"date": "2025-07-08", "close": 81.35, "volume": 15712840.0}, {"date": "2025-07-09", "close": 80.82, "volume": 22179050.0}, {"date": "2025-07-10", "close": 81.11, "volume": 16688360.0}, {"date": "2025-07-11", "close": 80.81, "volume": 16936870.0}, {"date": "2025-07-14", "close": 80.88, "volume": 13694060.0}, {"date": "2025-07-15", "close": 80.07, "volume": 17681620.0}, {"date": "2025-07-16", "close": 80.35, "volume": 15633730.0}, {"date": "2025-07-17", "close": 81.11, "volume": 17078950.0}, {"date": "2025-07-18", "close": 80.89, "volume": 12754980.0}, {"date": "2025-07-21", "close": 80.88, "volume": 13431010.0}, {"date": "2025-07-22", "close": 81.62, "volume": 20413840.0}, {"date": "2025-07-23", "close": 81.65, "volume": 13808930.0}, {"date": "2025-07-24", "close": 81.36, "volume": 11462590.0}, {"date": "2025-07-25", "close": 81.5, "volume": 9284882.0}, {"date": "2025-07-28", "close": 80.66, "volume": 12113640.0}, {"date": "2025-07-29", "close": 81.19, "volume": 18873190.0}, {"date": "2025-07-30", "close": 80.47, "volume": 16485520.0}, {"date": "2025-07-31", "close": 79.78, "volume": 18339870.0}, {"date": "2025-08-01", "close": 80.16, "volume": 28529250.0}, {"date": "2025-08-04", "close": 80.55, "volume": 14441910.0}, {"date": "2025-08-05", "close": 80.47, "volume": 15062930.0}, {"date": "2025-08-06", "close": 81.62, "volume": 16043360.0}, {"date": "2025-08-07", "close": 82.24, "volume": 15984200.0}, {"date": "2025-08-08", "close": 82.48, "volume": 14135210.0}, {"date": "2025-08-11", "close": 82.41, "volume": 12970540.0}, {"date": "2025-08-12", "close": 82.63, "volume": 16449490.0}, {"date": "2025-08-13", "close": 82.63, "volume": 17683930.0}, {"date": "2025-08-14", "close": 81.89, "volume": 12826590.0}, {"date": "2025-08-15", "close": 82.02, "volume": 12217690.0}, {"date": "2025-08-18", "close": 81.91, "volume": 11892140.0}, {"date": "2025-08-19", "close": 82.75, "volume": 13215640.0}, {"date": "2025-08-20", "close": 83.22, "volume": 24836100.0}, {"date": "2025-08-21", "close": 82.47, "volume": 18125240.0}, {"date": "2025-08-22", "close": 82.47, "volume": 16491820.0}, {"date": "2025-08-25", "close": 81.06, "volume": 20490600.0}, {"date": "2025-08-26", "close": 80.53, "volume": 17723960.0}, {"date": "2025-08-27", "close": 80.77, "volume": 11765120.0}, {"date": "2025-08-28", "close": 80.26, "volume": 14505180.0}, {"date": "2025-08-29", "close": 80.78, "volume": 15675910.0}, {"date": "2025-09-02", "close": 80.65, "volume": 16662470.0}, {"date": "2025-09-03", "close": 80.59, "volume": 14723060.0}, {"date": "2025-09-04", "close": 80.64, "volume": 12717550.0}, {"date": "2025-09-05", "close": 80.87, "volume": 20657310.0}, {"date": "2025-09-08", "close": 80.57, "volume": 18019780.0}, {"date": "2025-09-09", "close": 80.73, "volume": 13459560.0}, {"date": "2025-09-10", "close": 79.94, "volume": 19041980.0}, {"date": "2025-09-11", "close": 80.59, "volume": 16717580.0}, {"date": "2025-09-12", "close": 80.32, "volume": 10261120.0}, {"date": "2025-09-15", "close": 79.4, "volume": 14872160.0}, {"date": "2025-09-16", "close": 79.76, "volume": 16171000.0}, {"date": "2025-09-17", "close": 80.24, "volume": 14408740.0}, {"date": "2025-09-18", "close": 79.54, "volume": 21046130.0}, {"date": "2025-09-19", "close": 79.38, "volume": 13349340.0}, {"date": "2025-09-22", "close": 77.96, "volume": 11993740.0}, {"date": "2025-09-23", "close": 78.35, "volume": 9703661.0}, {"date": "2025-09-24", "close": 78.52, "volume": 10634180.0}, {"date": "2025-09-25", "close": 77.77, "volume": 12046320.0}, {"date": "2025-09-26", "close": 77.96, "volume": 11548180.0}, {"date": "2025-09-29", "close": 78.11, "volume": 11490640.0}, {"date": "2025-09-30", "close": 78.37, "volume": 12306200.0}, {"date": "2025-10-01", "close": 78.25, "volume": 10125360.0}, {"date": "2025-10-02", "close": 77.94, "volume": 8422275.0}, {"date": "2025-10-03", "close": 78.03, "volume": 8426602.0}, {"date": "2025-10-06", "close": 77.46, "volume": 10739980.0}, {"date": "2025-10-07", "close": 78.18, "volume": 12084220.0}, {"date": "2025-10-08", "close": 77.79, "volume": 9503197.0}, {"date": "2025-10-09", "close": 78.04, "volume": 9316010.0}, {"date": "2025-10-10", "close": 78.1, "volume": 20763540.0}, {"date": "2025-10-13", "close": 77.84, "volume": 12692050.0}, {"date": "2025-10-14", "close": 79.09, "volume": 12884080.0}, {"date": "2025-10-15", "close": 79.23, "volume": 9111212.0}, {"date": "2025-10-16", "close": 78.68, "volume": 13599960.0}, {"date": "2025-10-17", "close": 79.73, "volume": 13984290.0}, {"date": "2025-10-20", "close": 79.66, "volume": 13002570.0}, {"date": "2025-10-21", "close": 79.29, "volume": 17471380.0}, {"date": "2025-10-22", "close": 79.74, "volume": 13294720.0}, {"date": "2025-10-23", "close": 79.35, "volume": 10809870.0}, {"date": "2025-10-24", "close": 79.09, "volume": 12735870.0}, {"date": "2025-10-27", "close": 79.22, "volume": 13984710.0}, {"date": "2025-10-28", "close": 78.43, "volume": 8927477.0}, {"date": "2025-10-29", "close": 76.58, "volume": 19894130.0}, {"date": "2025-10-30", "close": 76.5, "volume": 17364760.0}, {"date": "2025-10-31", "close": 76.28, "volume": 14658320.0}, {"date": "2025-11-03", "close": 75.68, "volume": 16185550.0}, {"date": "2025-11-04", "close": 75.99, "volume": 18147050.0}, {"date": "2025-11-05", "close": 75.94, "volume": 15782850.0}, {"date": "2025-11-06", "close": 75.6, "volume": 15452190.0}, {"date": "2025-11-07", "close": 76.71, "volume": 16959500.0}, {"date": "2025-11-10", "close": 76.43, "volume": 16805860.0}, {"date": "2025-11-11", "close": 77.43, "volume": 19801240.0}, {"date": "2025-11-12", "close": 77.32, "volume": 10978190.0}, {"date": "2025-11-13", "close": 77.32, "volume": 15370850.0}, {"date": "2025-11-14", "close": 77.26, "volume": 13138250.0}, {"date": "2025-11-17", "close": 76.77, "volume": 13887070.0}, {"date": "2025-11-18", "close": 77.1, "volume": 16840250.0}, {"date": "2025-11-19", "close": 76.51, "volume": 15122080.0}, {"date": "2025-11-20", "close": 77.06, "volume": 21590430.0}, {"date": "2025-11-21", "close": 77.9, "volume": 22215980.0}, {"date": "2025-11-24", "close": 77.0, "volume": 17869360.0}, {"date": "2025-11-25", "close": 78.06, "volume": 18586460.0}, {"date": "2025-11-26", "close": 78.91, "volume": 13275360.0}, {"date": "2025-11-28", "close": 79.37, "volume": 8914348.0}, {"date": "2025-12-01", "close": 79.29, "volume": 16939930.0}, {"date": "2025-12-02", "close": 78.77, "volume": 20550950.0}, {"date": "2025-12-03", "close": 78.83, "volume": 16833230.0}, {"date": "2025-12-04", "close": 78.45, "volume": 14269770.0}, {"date": "2025-12-05", "close": 78.46, "volume": 13343340.0}, {"date": "2025-12-08", "close": 77.81, "volume": 14602010.0}, {"date": "2025-12-09", "close": 77.99, "volume": 14040460.0}, {"date": "2025-12-10", "close": 78.22, "volume": 13945600.0}, {"date": "2025-12-11", "close": 78.8, "volume": 13753780.0}, {"date": "2025-12-12", "close": 79.42, "volume": 14506880.0}, {"date": "2025-12-15", "close": 79.64, "volume": 14499580.0}, {"date": "2025-12-16", "close": 79.28, "volume": 13055390.0}, {"date": "2025-12-17", "close": 79.65, "volume": 14268440.0}, {"date": "2025-12-18", "close": 79.19, "volume": 12117090.0}, {"date": "2025-12-19", "close": 78.78, "volume": 13142420.0}, {"date": "2025-12-22", "close": 77.88, "volume": 10983570.0}, {"date": "2025-12-23", "close": 77.51, "volume": 7638467.0}, {"date": "2025-12-24", "close": 78.12, "volume": 4697107.0}, {"date": "2025-12-26", "close": 78.23, "volume": 8761343.0}, {"date": "2025-12-29", "close": 78.28, "volume": 9242522.0}, {"date": "2025-12-30", "close": 78.15, "volume": 5610878.0}, {"date": "2025-12-31", "close": 77.68, "volume": 5872235.0}, {"date": "2026-01-02", "close": 77.69, "volume": 15968650.0}, {"date": "2026-01-05", "close": 77.35, "volume": 23429670.0}, {"date": "2026-01-06", "close": 77.47, "volume": 17108360.0}, {"date": "2026-01-07", "close": 76.62, "volume": 18977230.0}, {"date": "2026-01-08", "close": 78.44, "volume": 26260240.0}, {"date": "2026-01-09", "close": 79.25, "volume": 18234000.0}, {"date": "2026-01-12", "close": 80.18, "volume": 26411170.0}, {"date": "2026-01-13", "close": 81.11, "volume": 26284160.0}, {"date": "2026-01-14", "close": 82.23, "volume": 32494170.0}, {"date": "2026-01-15", "close": 82.37, "volume": 29123680.0}, {"date": "2026-01-16", "close": 82.11, "volume": 23754640.0}, {"date": "2026-01-20", "close": 82.36, "volume": 19888990.0}, {"date": "2026-01-21", "close": 82.44, "volume": 23029190.0}, {"date": "2026-01-22", "close": 82.27, "volume": 15777450.0}, {"date": "2026-01-23", "close": 82.91, "volume": 20185700.0}, {"date": "2026-01-26", "close": 82.78, "volume": 13187980.0}, {"date": "2026-01-27", "close": 83.16, "volume": 13532590.0}, {"date": "2026-01-28", "close": 82.32, "volume": 16303220.0}, {"date": "2026-01-29", "close": 82.13, "volume": 18799490.0}, {"date": "2026-01-30", "close": 83.51, "volume": 18175080.0}, {"date": "2026-02-02", "close": 84.5, "volume": 26041720.0}, {"date": "2026-02-03", "close": 85.87, "volume": 33052470.0}, {"date": "2026-02-04", "close": 86.99, "volume": 33748060.0}, {"date": "2026-02-05", "close": 86.92, "volume": 38772870.0}, {"date": "2026-02-06", "close": 87.94, "volume": 29568630.0}, {"date": "2026-02-09", "close": 87.43, "volume": 21853930.0}, {"date": "2026-02-10", "close": 87.15, "volume": 20908490.0}, {"date": "2026-02-11", "close": 88.4, "volume": 25588300.0}, {"date": "2026-02-12", "close": 89.21, "volume": 35282830.0}, {"date": "2026-02-13", "close": 89.51, "volume": 25649730.0}, {"date": "2026-02-17", "close": 88.2, "volume": 29819270.0}, {"date": "2026-02-18", "close": 88.04, "volume": 20422250.0}, {"date": "2026-02-19", "close": 87.67, "volume": 18447520.0}, {"date": "2026-02-20", "close": 87.89, "volume": 17909420.0}, {"date": "2026-02-23", "close": 88.97, "volume": 22070900.0}, {"date": "2026-02-24", "close": 89.74, "volume": 20363990.0}, {"date": "2026-02-25", "close": 89.01, "volume": 15215600.0}, {"date": "2026-02-26", "close": 88.86, "volume": 15925870.0}, {"date": "2026-02-27", "close": 90.01, "volume": 17314170.0}, {"date": "2026-03-02", "close": 88.71, "volume": 27606670.0}, {"date": "2026-03-03", "close": 87.74, "volume": 36852810.0}, {"date": "2026-03-04", "close": 87.16, "volume": 22736400.0}, {"date": "2026-03-05", "close": 85.41, "volume": 33740480.0}, {"date": "2026-03-06", "close": 85.78, "volume": 25859670.0}, {"date": "2026-03-09", "close": 85.97, "volume": 20729350.0}, {"date": "2026-03-10", "close": 85.72, "volume": 18864880.0}, {"date": "2026-03-11", "close": 84.59, "volume": 18432220.0}, {"date": "2026-03-12", "close": 84.25, "volume": 17862060.0}, {"date": "2026-03-13", "close": 84.74, "volume": 13103770.0}, {"date": "2026-03-16", "close": 84.98, "volume": 12882770.0}, {"date": "2026-03-17", "close": 84.7, "volume": 12225080.0}, {"date": "2026-03-18", "close": 82.64, "volume": 19412680.0}, {"date": "2026-03-19", "close": 81.97, "volume": 18581350.0}, {"date": "2026-03-20", "close": 81.29, "volume": 20895850.0}, {"date": "2026-03-23", "close": 81.18, "volume": 21027370.0}, {"date": "2026-03-24", "close": 81.11, "volume": 14830410.0}, {"date": "2026-03-25", "close": 81.51, "volume": 17648240.0}, {"date": "2026-03-26", "close": 81.14, "volume": 14148370.0}, {"date": "2026-03-27", "close": 81.78, "volume": 25942470.0}, {"date": "2026-03-30", "close": 81.88, "volume": 15855680.0}, {"date": "2026-03-31", "close": 81.98, "volume": 19522740.0}, {"date": "2026-04-01", "close": 81.46, "volume": 29643420.0}, {"date": "2026-04-02", "close": 81.89, "volume": 20709750.0}, {"date": "2026-04-06", "close": 82.66, "volume": 9796731.0}, {"date": "2026-04-07", "close": 81.26, "volume": 13331210.0}, {"date": "2026-04-08", "close": 82.78, "volume": 12645910.0}, {"date": "2026-04-09", "close": 83.45, "volume": 11716170.0}, {"date": "2026-04-10", "close": 82.37, "volume": 12097040.0}, {"date": "2026-04-13", "close": 81.55, "volume": 9981187.0}, {"date": "2026-04-14", "close": 81.47, "volume": 11577700.0}, {"date": "2026-04-15", "close": 81.06, "volume": 10893650.0}, {"date": "2026-04-16", "close": 81.43, "volume": 13278980.0}, {"date": "2026-04-17", "close": 82.46, "volume": 12252140.0}, {"date": "2026-04-20", "close": 82.39, "volume": 9430765.0}, {"date": "2026-04-21", "close": 81.84, "volume": 8710389.0}, {"date": "2026-04-22", "close": 82.11, "volume": 9138450.0}, {"date": "2026-04-23", "close": 83.48, "volume": 12354450.0}, {"date": "2026-04-24", "close": 83.23, "volume": 10852670.0}, {"date": "2026-04-27", "close": 82.34, "volume": 11126130.0}, {"date": "2026-04-28", "close": 83.08, "volume": 10170440.0}, {"date": "2026-04-29", "close": 82.92, "volume": 12096920.0}, {"date": "2026-04-30", "close": 84.31, "volume": 15360190.0}, {"date": "2026-05-01", "close": 84.17, "volume": 13320050.0}, {"date": "2026-05-04", "close": 83.54, "volume": 12599110.0}, {"date": "2026-05-05", "close": 84.06, "volume": 10891520.0}, {"date": "2026-05-06", "close": 84.24, "volume": 11530090.0}, {"date": "2026-05-07", "close": 83.98, "volume": 10116920.0}, {"date": "2026-05-08", "close": 84.18, "volume": 10323780.0}, {"date": "2026-05-11", "close": 83.37, "volume": 11062690.0}, {"date": "2026-05-12", "close": 84.44, "volume": 16104960.0}, {"date": "2026-05-13", "close": 84.72, "volume": 10463190.0}, {"date": "2026-05-14", "close": 84.98, "volume": 6627820.0}, {"date": "2026-05-15", "close": 84.64, "volume": 12229980.0}, {"date": "2026-05-18", "close": 85.9, "volume": 11634810.0}, {"date": "2026-05-19", "close": 86.09, "volume": 12232980.0}, {"date": "2026-05-20", "close": 85.52, "volume": 14035020.0}, {"date": "2026-05-21", "close": 84.66, "volume": 13185650.0}, {"date": "2026-05-22", "close": 84.8, "volume": 7890527.0}, {"date": "2026-05-26", "close": 83.63, "volume": 9477329.0}, {"date": "2026-05-27", "close": 84.58, "volume": 12224690.0}, {"date": "2026-05-28", "close": 84.43, "volume": 6414608.0}, {"date": "2026-05-29", "close": 82.91, "volume": 13011260.0}, {"date": "2026-06-01", "close": 82.03, "volume": 20246670.0}, {"date": "2026-06-02", "close": 81.83, "volume": 15723450.0}, {"date": "2026-06-03", "close": 82.16, "volume": 14750320.0}, {"date": "2026-06-04", "close": 82.04, "volume": 12184720.0}, {"date": "2026-06-05", "close": 83.44, "volume": 17021500.0}, {"date": "2026-06-08", "close": 83.07, "volume": 9544493.0}, {"date": "2026-06-09", "close": 84.1, "volume": 12440600.0}, {"date": "2026-06-10", "close": 85.49, "volume": 13134110.0}, {"date": "2026-06-11", "close": 85.27, "volume": 18013560.0}, {"date": "2026-06-12", "close": 85.82, "volume": 9363020.0}, {"date": "2026-06-15", "close": 85.48, "volume": 10980240.0}, {"date": "2026-06-16", "close": 85.59, "volume": 9364404.0}, {"date": "2026-06-17", "close": 83.68, "volume": 18015160.0}, {"date": "2026-06-18", "close": 83.3, "volume": 10447040.0}, {"date": "2026-06-22", "close": 82.18, "volume": 11243600.0}, {"date": "2026-06-23", "close": 83.72, "volume": 14963340.0}, {"date": "2026-06-24", "close": 84.44, "volume": 11294900.0}, {"date": "2026-06-25", "close": 83.94, "volume": 12078010.0}, {"date": "2026-06-26", "close": 84.71, "volume": 11372120.0}, {"date": "2026-06-29", "close": 84.37, "volume": 10163760.0}, {"date": "2026-06-30", "close": 83.07, "volume": 12752470.0}, {"date": "2026-07-01", "close": 83.3, "volume": 12210130.0}, {"date": "2026-07-02", "close": 84.99, "volume": 16706940.0}, {"date": "2026-07-06", "close": 84.1, "volume": 13176600.0}, {"date": "2026-07-07", "close": 84.86, "volume": 13234970.0}, {"date": "2026-07-08", "close": 84.39, "volume": 10998510.0}, {"date": "2026-07-09", "close": 83.2, "volume": 11322070.0}, {"date": "2026-07-10", "close": 84.12, "volume": 8305379.0}, {"date": "2026-07-13", "close": 84.59, "volume": 8118929.0}, {"date": "2026-07-14", "close": 83.42, "volume": 7871374.0}, {"date": "2026-07-15", "close": 83.47, "volume": 7387833.0}, {"date": "2026-07-16", "close": 85.81, "volume": 12146530.0}, {"date": "2026-07-17", "close": 85.19, "volume": 15692310.0}, {"date": "2026-07-20", "close": 84.86, "volume": 8571138.0}, {"date": "2026-07-21", "close": 84.06, "volume": 7388015.0}, {"date": "2026-07-22", "close": 84.38, "volume": 6545689.0}, {"date": "2026-07-23", "close": 83.21, "volume": 10351060.0}, {"date": "2026-07-24", "close": 84.13, "volume": 9634563.0}, {"date": "2026-07-27", "close": 85.36, "volume": 12244260.0}, {"date": "2026-07-28", "close": 87.06, "volume": 22253030.0}, {"date": "2026-07-29", "close": 87.36, "volume": 14869130.0}, {"date": "2026-07-30", "close": 85.47, "volume": 16609080.0}, {"date": "2026-07-31", "close": 85.05, "volume": 11382920.0}, {"date": "2026-08-03", "close": 84.86, "volume": 12592510.0}, {"date": "2026-08-04", "close": 85.37, "volume": 13262080.0}, {"date": "2026-08-05", "close": 85.33, "volume": 7739064.0}, {"date": "2026-08-06", "close": 85.11, "volume": 8275988.0}, {"date": "2026-08-07", "close": 85.12, "volume": 5690651.0}], "refreshing": true}