{"ticker": "ED", "overview": {"cik": "1047862", "ticker": "ED", "name": "CONSOLIDATED EDISON INC", "industry": "Electric & Other Services Combined", "country": "United States", "sic": "4931", "announcements": [{"form": "4", "date": "2026-10-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000145", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001193125-26-383674", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001047862-26-000142", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001047862-26-000143", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000130", "price_sensitive": false}, {"form": "3/A", "date": "2026-07-06", "title": "AMENDED INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000126", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000124", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001193125-26-294715", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000120", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-254760", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001193125-26-232621", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000109", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-214767", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "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": "ED", "has_prices": true, "as_of": "2026-10-26", "last": 115.42, "prev_close": 115.74, "change": -0.3199999999999932, "change_pct": -0.002764817694833188, "session_volume": 1795705.0, "vwap_5": 114.39141024857327, "vwap_20": 107.89643969064556, "vwap_60": 107.24885453681189, "vwap_250": 106.72868475574283, "high_52w": 116.26, "low_52w": 95.41, "avg_volume_20": 2331073.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-000316", "src": "13DG", "ticker": "ED", "cik": "1047862", "company": "CONSOLIDATED EDISON INC", "company_raw": "CONSOLIDATED EDISON INC", "who": "Consolidated Edison Inc", "who_key": "CONSOLIDATED EDISON INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "CONSOLIDATED EDISON INC crosses 5% of ED (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1047862/0002100119-26-000316-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0002100121-26-000269", "src": "13DG", "ticker": "ED", "cik": "1047862", "company": "CONSOLIDATED EDISON INC", "company_raw": "CONSOLIDATED EDISON INC", "who": "Consolidated Edison Inc", "who_key": "CONSOLIDATED EDISON INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "CONSOLIDATED EDISON INC crosses 5% of ED (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1047862/0002100121-26-000269-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "HOUSE-2025-20030482-T9", "src": "CONGRESS", "ticker": "ED", "cik": "", "company": "CONSOLIDATED EDISON INC", "company_raw": "O: JP Morgan Brokerage Account\nConsolidated Edison, Inc. Common\nStock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan offloads ED ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030482.pdf", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772780}, {"id": "HOUSE-2023-20022653-T62", "src": "CONGRESS", "ticker": "ED", "cik": "", "company": "CONSOLIDATED EDISON INC", "company_raw": "Trust > DSG Investment Holdings LLC > TACS\nConsolidated Edison, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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: Hon. Daniel Goldman picks up ED ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926220}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000316", "src": "13DG", "ticker": "ED", "cik": "1047862", "company": "CONSOLIDATED EDISON INC", "company_raw": "CONSOLIDATED EDISON INC", "who": "Consolidated Edison Inc", "who_key": "CONSOLIDATED EDISON INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "CONSOLIDATED EDISON INC crosses 5% of ED (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1047862/0002100119-26-000316-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0002100121-26-000269", "src": "13DG", "ticker": "ED", "cik": "1047862", "company": "CONSOLIDATED EDISON INC", "company_raw": "CONSOLIDATED EDISON INC", "who": "Consolidated Edison Inc", "who_key": "CONSOLIDATED EDISON INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "CONSOLIDATED EDISON INC crosses 5% of ED (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1047862/0002100121-26-000269-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Consolidated Edison, Inc. Common Stock", "new_value": "CONSOLIDATED EDISON INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001047862", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001047862", "applied": 1, "detected_at": "2026-09-11T14:35:34.062960"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030482.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030482.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000145", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001193125-26-383674", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001047862-26-000142", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001047862-26-000143", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000130", "price_sensitive": false}, {"form": "3/A", "date": "2026-07-06", "title": "AMENDED INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000126", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000124", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001193125-26-294715", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000120", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-254760", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001193125-26-232621", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001047862-26-000109", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-214767", "price_sensitive": true}], "performance": {"ticker": "ED", "has_prices": true, "summary": {"n": 1, "avg": 0.25963112517734377, "win_rate": 1.0, "best": 0.25963112517734377, "worst": 0.25963112517734377, "as_of": "2026-10-26"}, "buys": [{"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 91.63, "return": 0.25963112517734377}]}, "price_series": [{"date": "2016-10-26", "close": 73.88, "volume": 965599.0}, {"date": "2016-10-27", "close": 73.47, "volume": 1255822.0}, {"date": "2016-10-28", "close": 73.99, "volume": 1108933.0}, {"date": "2016-10-31", "close": 75.55, "volume": 2506876.0}, {"date": "2016-11-01", "close": 74.05, "volume": 1635258.0}, {"date": "2016-11-02", "close": 73.82, "volume": 1870246.0}, {"date": "2016-11-03", "close": 73.87, "volume": 1516961.0}, {"date": "2016-11-04", "close": 73.75, "volume": 1841669.0}, {"date": "2016-11-07", "close": 74.54, "volume": 1728474.0}, {"date": "2016-11-08", "close": 75.33, "volume": 1361367.0}, {"date": "2016-11-09", "close": 72.26, "volume": 2983322.0}, {"date": "2016-11-10", "close": 70.69, "volume": 3992800.0}, {"date": "2016-11-11", "close": 70.49, "volume": 2094870.0}, {"date": "2016-11-14", "close": 69.55, "volume": 2446267.0}, {"date": "2016-11-15", "close": 70.57, "volume": 2560901.0}, {"date": "2016-11-16", "close": 69.84, "volume": 1722470.0}, {"date": "2016-11-17", "close": 70.04, "volume": 1152652.0}, {"date": "2016-11-18", "close": 69.53, "volume": 1777205.0}, {"date": "2016-11-21", "close": 70.1, "volume": 1612822.0}, {"date": "2016-11-22", "close": 70.32, "volume": 1396335.0}, {"date": "2016-11-23", "close": 69.55, "volume": 1394097.0}, {"date": "2016-11-25", "close": 70.66, "volume": 930220.0}, {"date": "2016-11-28", "close": 72.65, "volume": 2064209.0}, {"date": "2016-11-29", "close": 72.65, "volume": 1988081.0}, {"date": "2016-11-30", "close": 69.77, "volume": 3845344.0}, {"date": "2016-12-01", "close": 69.47, "volume": 1959305.0}, {"date": "2016-12-02", "close": 69.69, "volume": 1551097.0}, {"date": "2016-12-05", "close": 69.72, "volume": 2048418.0}, {"date": "2016-12-06", "close": 69.15, "volume": 1446136.0}, {"date": "2016-12-07", "close": 70.41, "volume": 1416837.0}, {"date": "2016-12-08", "close": 70.58, "volume": 1269410.0}, {"date": "2016-12-09", "close": 71.44, "volume": 1775788.0}, {"date": "2016-12-12", "close": 72.82, "volume": 1788433.0}, {"date": "2016-12-13", "close": 73.28, "volume": 2046592.0}, {"date": "2016-12-14", "close": 71.21, "volume": 2129317.0}, {"date": "2016-12-15", "close": 71.75, "volume": 1658012.0}, {"date": "2016-12-16", "close": 72.68, "volume": 3048401.0}, {"date": "2016-12-19", "close": 73.04, "volume": 1151888.0}, {"date": "2016-12-20", "close": 73.44, "volume": 1626506.0}, {"date": "2016-12-21", "close": 73.12, "volume": 730097.0}, {"date": "2016-12-22", "close": 73.5, "volume": 1187922.0}, {"date": "2016-12-23", "close": 73.63, "volume": 482671.0}, {"date": "2016-12-27", "close": 73.75, "volume": 724422.0}, {"date": "2016-12-28", "close": 73.07, "volume": 861296.0}, {"date": "2016-12-29", "close": 74.07, "volume": 1111407.0}, {"date": "2016-12-30", "close": 73.68, "volume": 1138952.0}, {"date": "2017-01-03", "close": 73.63, "volume": 1699630.0}, {"date": "2017-01-04", "close": 73.56, "volume": 1259634.0}, {"date": "2017-01-05", "close": 73.72, "volume": 1802903.0}, {"date": "2017-01-06", "close": 73.94, "volume": 914469.0}, {"date": "2017-01-09", "close": 72.76, "volume": 1479541.0}, {"date": "2017-01-10", "close": 72.64, "volume": 1124794.0}, {"date": "2017-01-11", "close": 73.03, "volume": 1288776.0}, {"date": "2017-01-12", "close": 73.62, "volume": 1493053.0}, {"date": "2017-01-13", "close": 73.6, "volume": 1179908.0}, {"date": "2017-01-17", "close": 74.6, "volume": 1601855.0}, {"date": "2017-01-18", "close": 74.43, "volume": 1455507.0}, {"date": "2017-01-19", "close": 73.49, "volume": 1395522.0}, {"date": "2017-01-20", "close": 73.08, "volume": 2034753.0}, {"date": "2017-01-23", "close": 72.96, "volume": 1527122.0}, {"date": "2017-01-24", "close": 72.79, "volume": 1544059.0}, {"date": "2017-01-25", "close": 72.74, "volume": 1990876.0}, {"date": "2017-01-26", "close": 73.02, "volume": 1451321.0}, {"date": "2017-01-27", "close": 73.12, "volume": 1488282.0}, {"date": "2017-01-30", "close": 73.26, "volume": 1595130.0}, {"date": "2017-01-31", "close": 74.35, "volume": 2990993.0}, {"date": "2017-02-01", "close": 73.33, "volume": 1766300.0}, {"date": "2017-02-02", "close": 74.47, "volume": 1488106.0}, {"date": "2017-02-03", "close": 74.2, "volume": 2302108.0}, {"date": "2017-02-06", "close": 74.3, "volume": 1758293.0}, {"date": "2017-02-07", "close": 74.51, "volume": 831919.0}, {"date": "2017-02-08", "close": 75.25, "volume": 1120570.0}, {"date": "2017-02-09", "close": 74.39, "volume": 1801917.0}, {"date": "2017-02-10", "close": 74.75, "volume": 1321745.0}, {"date": "2017-02-13", "close": 74.35, "volume": 1695229.0}, {"date": "2017-02-14", "close": 73.69, "volume": 1254270.0}, {"date": "2017-02-15", "close": 73.7, "volume": 1614990.0}, {"date": "2017-02-16", "close": 74.29, "volume": 2952683.0}, {"date": "2017-02-17", "close": 73.5, "volume": 2768835.0}, {"date": "2017-02-21", "close": 74.52, "volume": 1854473.0}, {"date": "2017-02-22", "close": 75.01, "volume": 2410802.0}, {"date": "2017-02-23", "close": 75.91, "volume": 1437953.0}, {"date": "2017-02-24", "close": 76.61, "volume": 1609641.0}, {"date": "2017-02-27", "close": 76.47, "volume": 1239032.0}, {"date": "2017-02-28", "close": 77.04, "volume": 1727443.0}, {"date": "2017-03-01", "close": 76.18, "volume": 1780827.0}, {"date": "2017-03-02", "close": 77.19, "volume": 2162300.0}, {"date": "2017-03-03", "close": 76.67, "volume": 1526816.0}, {"date": "2017-03-06", "close": 76.64, "volume": 1328464.0}, {"date": "2017-03-07", "close": 76.64, "volume": 1088237.0}, {"date": "2017-03-08", "close": 75.51, "volume": 1202061.0}, {"date": "2017-03-09", "close": 75.13, "volume": 1776885.0}, {"date": "2017-03-10", "close": 75.98, "volume": 1145103.0}, {"date": "2017-03-13", "close": 76.28, "volume": 1414078.0}, {"date": "2017-03-14", "close": 76.42, "volume": 1203100.0}, {"date": "2017-03-15", "close": 77.64, "volume": 1547166.0}, {"date": "2017-03-16", "close": 76.32, "volume": 1892842.0}, {"date": "2017-03-17", "close": 76.68, "volume": 2989074.0}, {"date": "2017-03-20", "close": 76.09, "volume": 1060910.0}, {"date": "2017-03-21", "close": 77.34, "volume": 1603185.0}, {"date": "2017-03-22", "close": 78.11, "volume": 2039793.0}, {"date": "2017-03-23", "close": 77.89, "volume": 1270856.0}, {"date": "2017-03-24", "close": 78.41, "volume": 1130247.0}, {"date": "2017-03-27", "close": 78.55, "volume": 1783756.0}, {"date": "2017-03-28", "close": 78.53, "volume": 1241424.0}, {"date": "2017-03-29", "close": 78.18, "volume": 1260834.0}, {"date": "2017-03-30", "close": 77.74, "volume": 827069.0}, {"date": "2017-03-31", "close": 77.66, "volume": 1300374.0}, {"date": "2017-04-03", "close": 77.83, "volume": 2192057.0}, {"date": "2017-04-04", "close": 77.96, "volume": 1130156.0}, {"date": "2017-04-05", "close": 78.53, "volume": 1291187.0}, {"date": "2017-04-06", "close": 78.33, "volume": 1010769.0}, {"date": "2017-04-07", "close": 77.82, "volume": 1988464.0}, {"date": "2017-04-10", "close": 78.01, "volume": 932935.0}, {"date": "2017-04-11", "close": 77.9, "volume": 1733055.0}, {"date": "2017-04-12", "close": 78.58, "volume": 2095645.0}, {"date": "2017-04-13", "close": 78.53, "volume": 1578790.0}, {"date": "2017-04-17", "close": 78.87, "volume": 1307288.0}, {"date": "2017-04-18", "close": 79.09, "volume": 1549325.0}, {"date": "2017-04-19", "close": 78.78, "volume": 1700804.0}, {"date": "2017-04-20", "close": 78.28, "volume": 1836553.0}, {"date": "2017-04-21", "close": 79.09, "volume": 2137338.0}, {"date": "2017-04-24", "close": 79.4, "volume": 1744623.0}, {"date": "2017-04-25", "close": 79.4, "volume": 1146012.0}, {"date": "2017-04-26", "close": 79.14, "volume": 1087657.0}, {"date": "2017-04-27", "close": 79.58, "volume": 1495313.0}, {"date": "2017-04-28", "close": 79.28, "volume": 2890281.0}, {"date": "2017-05-01", "close": 78.85, "volume": 1284325.0}, {"date": "2017-05-02", "close": 79.26, "volume": 1384339.0}, {"date": "2017-05-03", "close": 78.76, "volume": 1496544.0}, {"date": "2017-05-04", "close": 78.88, "volume": 1598320.0}, {"date": "2017-05-05", "close": 79.81, "volume": 1650299.0}, {"date": "2017-05-08", "close": 79.39, "volume": 1168672.0}, {"date": "2017-05-09", "close": 78.81, "volume": 1472413.0}, {"date": "2017-05-10", "close": 79.04, "volume": 1490008.0}, {"date": "2017-05-11", "close": 79.46, "volume": 1337795.0}, {"date": "2017-05-12", "close": 79.9, "volume": 1282800.0}, {"date": "2017-05-15", "close": 79.61, "volume": 1503508.0}, {"date": "2017-05-16", "close": 79.14, "volume": 1288065.0}, {"date": "2017-05-17", "close": 79.36, "volume": 1748109.0}, {"date": "2017-05-18", "close": 79.92, "volume": 1613547.0}, {"date": "2017-05-19", "close": 80.37, "volume": 1337871.0}, {"date": "2017-05-22", "close": 80.95, "volume": 1366259.0}, {"date": "2017-05-23", "close": 81.31, "volume": 1788807.0}, {"date": "2017-05-24", "close": 81.45, "volume": 1632428.0}, {"date": "2017-05-25", "close": 82.04, "volume": 1341753.0}, {"date": "2017-05-26", "close": 82.1, "volume": 1123820.0}, {"date": "2017-05-30", "close": 82.2, "volume": 1173721.0}, {"date": "2017-05-31", "close": 82.79, "volume": 1924420.0}, {"date": "2017-06-01", "close": 83.43, "volume": 1466928.0}, {"date": "2017-06-02", "close": 83.53, "volume": 919630.0}, {"date": "2017-06-05", "close": 83.05, "volume": 856078.0}, {"date": "2017-06-06", "close": 82.9, "volume": 1173723.0}, {"date": "2017-06-07", "close": 83.76, "volume": 1599823.0}, {"date": "2017-06-08", "close": 83.04, "volume": 1612557.0}, {"date": "2017-06-09", "close": 83.25, "volume": 1412705.0}, {"date": "2017-06-12", "close": 83.3, "volume": 1546106.0}, {"date": "2017-06-13", "close": 82.88, "volume": 1687990.0}, {"date": "2017-06-14", "close": 83.59, "volume": 1312916.0}, {"date": "2017-06-15", "close": 84.26, "volume": 1907837.0}, {"date": "2017-06-16", "close": 84.85, "volume": 2975698.0}, {"date": "2017-06-19", "close": 84.75, "volume": 1687211.0}, {"date": "2017-06-20", "close": 84.96, "volume": 1283003.0}, {"date": "2017-06-21", "close": 84.65, "volume": 1135044.0}, {"date": "2017-06-22", "close": 84.2, "volume": 1155191.0}, {"date": "2017-06-23", "close": 83.84, "volume": 1347064.0}, {"date": "2017-06-26", "close": 84.04, "volume": 1388076.0}, {"date": "2017-06-27", "close": 82.67, "volume": 1566103.0}, {"date": "2017-06-28", "close": 81.82, "volume": 1627102.0}, {"date": "2017-06-29", "close": 80.83, "volume": 2111543.0}, {"date": "2017-06-30", "close": 80.82, "volume": 1943372.0}, {"date": "2017-07-03", "close": 80.57, "volume": 929581.0}, {"date": "2017-07-05", "close": 80.47, "volume": 1551463.0}, {"date": "2017-07-06", "close": 80.39, "volume": 1200178.0}, {"date": "2017-07-07", "close": 80.53, "volume": 1318561.0}, {"date": "2017-07-10", "close": 80.37, "volume": 1314310.0}, {"date": "2017-07-11", "close": 80.41, "volume": 1060467.0}, {"date": "2017-07-12", "close": 81.11, "volume": 1233415.0}, {"date": "2017-07-13", "close": 80.33, "volume": 1512199.0}, {"date": "2017-07-14", "close": 80.73, "volume": 837135.0}, {"date": "2017-07-17", "close": 81.11, "volume": 885507.0}, {"date": "2017-07-18", "close": 81.21, "volume": 1104284.0}, {"date": "2017-07-19", "close": 81.75, "volume": 988100.0}, {"date": "2017-07-20", "close": 82.41, "volume": 949469.0}, {"date": "2017-07-21", "close": 82.93, "volume": 1628602.0}, {"date": "2017-07-24", "close": 82.14, "volume": 1597017.0}, {"date": "2017-07-25", "close": 81.51, "volume": 1326218.0}, {"date": "2017-07-26", "close": 82.11, "volume": 1294311.0}, {"date": "2017-07-27", "close": 82.29, "volume": 1653726.0}, {"date": "2017-07-28", "close": 82.38, "volume": 2204290.0}, {"date": "2017-07-31", "close": 82.86, "volume": 2911959.0}, {"date": "2017-08-01", "close": 82.74, "volume": 1694883.0}, {"date": "2017-08-02", "close": 82.7, "volume": 1804498.0}, {"date": "2017-08-03", "close": 83.12, "volume": 2194988.0}, {"date": "2017-08-04", "close": 82.8, "volume": 1396138.0}, {"date": "2017-08-07", "close": 83.5, "volume": 1267194.0}, {"date": "2017-08-08", "close": 84.06, "volume": 1385689.0}, {"date": "2017-08-09", "close": 83.26, "volume": 2978269.0}, {"date": "2017-08-10", "close": 83.64, "volume": 1430422.0}, {"date": "2017-08-11", "close": 82.87, "volume": 1546943.0}, {"date": "2017-08-14", "close": 82.55, "volume": 1566406.0}, {"date": "2017-08-15", "close": 83.05, "volume": 1047713.0}, {"date": "2017-08-16", "close": 83.44, "volume": 872571.0}, {"date": "2017-08-17", "close": 83.02, "volume": 1022984.0}, {"date": "2017-08-18", "close": 83.53, "volume": 2024020.0}, {"date": "2017-08-21", "close": 83.75, "volume": 937411.0}, {"date": "2017-08-22", "close": 83.93, "volume": 1084932.0}, {"date": "2017-08-23", "close": 84.26, "volume": 825856.0}, {"date": "2017-08-24", "close": 84.23, "volume": 845818.0}, {"date": "2017-08-25", "close": 84.48, "volume": 778593.0}, {"date": "2017-08-28", "close": 84.59, "volume": 823985.0}, {"date": "2017-08-29", "close": 84.42, "volume": 1071608.0}, {"date": "2017-08-30", "close": 84.08, "volume": 709048.0}, {"date": "2017-08-31", "close": 84.27, "volume": 1328945.0}, {"date": "2017-09-01", "close": 83.99, "volume": 853917.0}, {"date": "2017-09-05", "close": 84.37, "volume": 1130579.0}, {"date": "2017-09-06", "close": 84.05, "volume": 1414946.0}, {"date": "2017-09-07", "close": 84.74, "volume": 1658228.0}, {"date": "2017-09-08", "close": 85.53, "volume": 1505377.0}, {"date": "2017-09-11", "close": 86.05, "volume": 1109635.0}, {"date": "2017-09-12", "close": 84.21, "volume": 1614503.0}, {"date": "2017-09-13", "close": 83.76, "volume": 1424422.0}, {"date": "2017-09-14", "close": 84.51, "volume": 1531333.0}, {"date": "2017-09-15", "close": 84.44, "volume": 2472200.0}, {"date": "2017-09-18", "close": 83.57, "volume": 1268994.0}, {"date": "2017-09-19", "close": 83.41, "volume": 1305218.0}, {"date": "2017-09-20", "close": 82.6, "volume": 1431691.0}, {"date": "2017-09-21", "close": 82.43, "volume": 1085573.0}, {"date": "2017-09-22", "close": 81.59, "volume": 1140724.0}, {"date": "2017-09-25", "close": 82.24, "volume": 1354798.0}, {"date": "2017-09-26", "close": 81.84, "volume": 1505331.0}, {"date": "2017-09-27", "close": 80.62, "volume": 1462350.0}, {"date": "2017-09-28", "close": 80.71, "volume": 1620134.0}, {"date": "2017-09-29", "close": 80.68, "volume": 1845084.0}, {"date": "2017-10-02", "close": 81.11, "volume": 1973733.0}, {"date": "2017-10-03", "close": 80.9, "volume": 1181889.0}, {"date": "2017-10-04", "close": 81.78, "volume": 1136802.0}, {"date": "2017-10-05", "close": 81.77, "volume": 1444559.0}, {"date": "2017-10-06", "close": 81.56, "volume": 1096303.0}, {"date": "2017-10-09", "close": 81.49, "volume": 1224917.0}, {"date": "2017-10-10", "close": 82.4, "volume": 1557111.0}, {"date": "2017-10-11", "close": 82.84, "volume": 1352483.0}, {"date": "2017-10-12", "close": 83.53, "volume": 1244179.0}, {"date": "2017-10-13", "close": 83.08, "volume": 1558465.0}, {"date": "2017-10-16", "close": 82.85, "volume": 1582846.0}, {"date": "2017-10-17", "close": 83.56, "volume": 1144447.0}, {"date": "2017-10-18", "close": 83.78, "volume": 1530732.0}, {"date": "2017-10-19", "close": 84.84, "volume": 1269512.0}, {"date": "2017-10-20", "close": 84.86, "volume": 1358575.0}, {"date": "2017-10-23", "close": 85.1, "volume": 1610726.0}, {"date": "2017-10-24", "close": 85.76, "volume": 1944228.0}, {"date": "2017-10-25", "close": 85.33, "volume": 1637324.0}, {"date": "2017-10-26", "close": 85.5, "volume": 1354918.0}, {"date": "2017-10-27", "close": 85.92, "volume": 1125196.0}, {"date": "2017-10-30", "close": 85.9, "volume": 1490740.0}, {"date": "2017-10-31", "close": 86.05, "volume": 1398523.0}, {"date": "2017-11-01", "close": 85.8, "volume": 1305564.0}, {"date": "2017-11-02", "close": 86.8, "volume": 1690112.0}, {"date": "2017-11-03", "close": 87.04, "volume": 1629422.0}, {"date": "2017-11-06", "close": 86.32, "volume": 1372740.0}, {"date": "2017-11-07", "close": 87.69, "volume": 1487354.0}, {"date": "2017-11-08", "close": 87.86, "volume": 1799354.0}, {"date": "2017-11-09", "close": 87.66, "volume": 1134749.0}, {"date": "2017-11-10", "close": 87.19, "volume": 1578212.0}, {"date": "2017-11-13", "close": 88.31, "volume": 1369924.0}, {"date": "2017-11-14", "close": 88.96, "volume": 1583869.0}, {"date": "2017-11-15", "close": 88.02, "volume": 1311872.0}, {"date": "2017-11-16", "close": 87.36, "volume": 2822796.0}, {"date": "2017-11-17", "close": 86.53, "volume": 3068932.0}, {"date": "2017-11-20", "close": 86.0, "volume": 2553352.0}, {"date": "2017-11-21", "close": 86.48, "volume": 3012868.0}, {"date": "2017-11-22", "close": 86.66, "volume": 1024539.0}, {"date": "2017-11-24", "close": 86.9, "volume": 603855.0}, {"date": "2017-11-27", "close": 87.5, "volume": 1110913.0}, {"date": "2017-11-28", "close": 87.98, "volume": 1365338.0}, {"date": "2017-11-29", "close": 88.4, "volume": 1471593.0}, {"date": "2017-11-30", "close": 89.04, "volume": 2607359.0}, {"date": "2017-12-01", "close": 88.82, "volume": 1678598.0}, {"date": "2017-12-04", "close": 88.48, "volume": 1374536.0}, {"date": "2017-12-05", "close": 88.02, "volume": 2147130.0}, {"date": "2017-12-06", "close": 88.47, "volume": 1088594.0}, {"date": "2017-12-07", "close": 88.49, "volume": 1107464.0}, {"date": "2017-12-08", "close": 88.92, "volume": 1625169.0}, {"date": "2017-12-11", "close": 89.66, "volume": 1923862.0}, {"date": "2017-12-12", "close": 88.09, "volume": 1729800.0}, {"date": "2017-12-13", "close": 87.98, "volume": 2106161.0}, {"date": "2017-12-14", "close": 87.59, "volume": 1593307.0}, {"date": "2017-12-15", "close": 88.24, "volume": 3594596.0}, {"date": "2017-12-18", "close": 87.32, "volume": 2190451.0}, {"date": "2017-12-19", "close": 85.56, "volume": 1414971.0}, {"date": "2017-12-20", "close": 84.91, "volume": 1244181.0}, {"date": "2017-12-21", "close": 84.79, "volume": 1461338.0}, {"date": "2017-12-22", "close": 84.75, "volume": 968724.0}, {"date": "2017-12-26", "close": 84.2, "volume": 701500.0}, {"date": "2017-12-27", "close": 84.66, "volume": 743306.0}, {"date": "2017-12-28", "close": 85.09, "volume": 815581.0}, {"date": "2017-12-29", "close": 84.95, "volume": 1224388.0}, {"date": "2018-01-02", "close": 83.58, "volume": 1998249.0}, {"date": "2018-01-03", "close": 82.79, "volume": 1884291.0}, {"date": "2018-01-04", "close": 81.82, "volume": 2289729.0}, {"date": "2018-01-05", "close": 81.74, "volume": 1748660.0}, {"date": "2018-01-08", "close": 82.89, "volume": 1848082.0}, {"date": "2018-01-09", "close": 82.01, "volume": 1712429.0}, {"date": "2018-01-10", "close": 80.92, "volume": 1461154.0}, {"date": "2018-01-11", "close": 80.39, "volume": 1514329.0}, {"date": "2018-01-12", "close": 79.49, "volume": 1899741.0}, {"date": "2018-01-16", "close": 79.02, "volume": 2749437.0}, {"date": "2018-01-17", "close": 79.27, "volume": 1949961.0}, {"date": "2018-01-18", "close": 78.28, "volume": 2487514.0}, {"date": "2018-01-19", "close": 78.27, "volume": 2579462.0}, {"date": "2018-01-22", "close": 78.53, "volume": 3095524.0}, {"date": "2018-01-23", "close": 79.66, "volume": 2065971.0}, {"date": "2018-01-24", "close": 79.42, "volume": 1769707.0}, {"date": "2018-01-25", "close": 80.38, "volume": 2727918.0}, {"date": "2018-01-26", "close": 80.4, "volume": 2504603.0}, {"date": "2018-01-29", "close": 79.13, "volume": 3327632.0}, {"date": "2018-01-30", "close": 79.59, "volume": 2078383.0}, {"date": "2018-01-31", "close": 80.36, "volume": 3505389.0}, {"date": "2018-02-01", "close": 78.75, "volume": 2920353.0}, {"date": "2018-02-02", "close": 77.96, "volume": 2618518.0}, {"date": "2018-02-05", "close": 77.13, "volume": 2931318.0}, {"date": "2018-02-06", "close": 75.88, "volume": 3234261.0}, {"date": "2018-02-07", "close": 75.26, "volume": 2625046.0}, {"date": "2018-02-08", "close": 74.73, "volume": 3021677.0}, {"date": "2018-02-09", "close": 76.89, "volume": 2788801.0}, {"date": "2018-02-12", "close": 77.4, "volume": 2442136.0}, {"date": "2018-02-13", "close": 77.03, "volume": 2173746.0}, {"date": "2018-02-14", "close": 75.89, "volume": 2825393.0}, {"date": "2018-02-15", "close": 77.11, "volume": 2112433.0}, {"date": "2018-02-16", "close": 77.77, "volume": 3285031.0}, {"date": "2018-02-20", "close": 76.36, "volume": 2512078.0}, {"date": "2018-02-21", "close": 75.47, "volume": 2209981.0}, {"date": "2018-02-22", "close": 75.79, "volume": 1856448.0}, {"date": "2018-02-23", "close": 77.63, "volume": 1422318.0}, {"date": "2018-02-26", "close": 76.96, "volume": 1774783.0}, {"date": "2018-02-27", "close": 75.66, "volume": 2417466.0}, {"date": "2018-02-28", "close": 74.89, "volume": 1799309.0}, {"date": "2018-03-01", "close": 74.59, "volume": 2626670.0}, {"date": "2018-03-02", "close": 74.35, "volume": 1692415.0}, {"date": "2018-03-05", "close": 76.09, "volume": 2360004.0}, {"date": "2018-03-06", "close": 75.14, "volume": 2194315.0}, {"date": "2018-03-07", "close": 74.48, "volume": 1849356.0}, {"date": "2018-03-08", "close": 75.31, "volume": 1769980.0}, {"date": "2018-03-09", "close": 75.24, "volume": 1843242.0}, {"date": "2018-03-12", "close": 75.69, "volume": 1685915.0}, {"date": "2018-03-13", "close": 75.49, "volume": 2132427.0}, {"date": "2018-03-14", "close": 75.97, "volume": 1675847.0}, {"date": "2018-03-15", "close": 76.58, "volume": 1855464.0}, {"date": "2018-03-16", "close": 77.45, "volume": 3099809.0}, {"date": "2018-03-19", "close": 77.05, "volume": 2173337.0}, {"date": "2018-03-20", "close": 76.89, "volume": 1429479.0}, {"date": "2018-03-21", "close": 76.67, "volume": 1437465.0}, {"date": "2018-03-22", "close": 76.76, "volume": 2186825.0}, {"date": "2018-03-23", "close": 75.58, "volume": 1592515.0}, {"date": "2018-03-26", "close": 76.42, "volume": 1523151.0}, {"date": "2018-03-27", "close": 77.62, "volume": 1969926.0}, {"date": "2018-03-28", "close": 77.56, "volume": 1976173.0}, {"date": "2018-03-29", "close": 77.94, "volume": 1745332.0}, {"date": "2018-04-02", "close": 77.07, "volume": 1699548.0}, {"date": "2018-04-03", "close": 77.66, "volume": 2115880.0}, {"date": "2018-04-04", "close": 78.27, "volume": 2351371.0}, {"date": "2018-04-05", "close": 78.89, "volume": 2027227.0}, {"date": "2018-04-06", "close": 78.56, "volume": 1638625.0}, {"date": "2018-04-09", "close": 78.46, "volume": 2281055.0}, {"date": "2018-04-10", "close": 77.6, "volume": 1892120.0}, {"date": "2018-04-11", "close": 77.51, "volume": 1434350.0}, {"date": "2018-04-12", "close": 76.31, "volume": 1828062.0}, {"date": "2018-04-13", "close": 76.69, "volume": 1411533.0}, {"date": "2018-04-16", "close": 77.79, "volume": 1318078.0}, {"date": "2018-04-17", "close": 78.46, "volume": 1336946.0}, {"date": "2018-04-18", "close": 78.01, "volume": 1566554.0}, {"date": "2018-04-19", "close": 78.11, "volume": 1561960.0}, {"date": "2018-04-20", "close": 77.6, "volume": 1640218.0}, {"date": "2018-04-23", "close": 77.7, "volume": 1430107.0}, {"date": "2018-04-24", "close": 78.31, "volume": 1441444.0}, {"date": "2018-04-25", "close": 78.39, "volume": 1284954.0}, {"date": "2018-04-26", "close": 79.45, "volume": 1194947.0}, {"date": "2018-04-27", "close": 80.43, "volume": 1551571.0}, {"date": "2018-04-30", "close": 80.13, "volume": 1587453.0}, {"date": "2018-05-01", "close": 79.95, "volume": 977461.0}, {"date": "2018-05-02", "close": 79.25, "volume": 1776348.0}, {"date": "2018-05-03", "close": 79.0, "volume": 1322196.0}, {"date": "2018-05-04", "close": 79.25, "volume": 1921337.0}, {"date": "2018-05-07", "close": 78.36, "volume": 1471880.0}, {"date": "2018-05-08", "close": 76.23, "volume": 2183976.0}, {"date": "2018-05-09", "close": 75.43, "volume": 2281903.0}, {"date": "2018-05-10", "close": 76.57, "volume": 1928357.0}, {"date": "2018-05-11", "close": 76.83, "volume": 1702855.0}, {"date": "2018-05-14", "close": 76.63, "volume": 1886214.0}, {"date": "2018-05-15", "close": 74.9, "volume": 1718931.0}, {"date": "2018-05-16", "close": 74.56, "volume": 1746630.0}, {"date": "2018-05-17", "close": 73.94, "volume": 1361542.0}, {"date": "2018-05-18", "close": 73.97, "volume": 1728467.0}, {"date": "2018-05-21", "close": 73.84, "volume": 1404026.0}, {"date": "2018-05-22", "close": 74.14, "volume": 1410687.0}, {"date": "2018-05-23", "close": 75.1, "volume": 1936803.0}, {"date": "2018-05-24", "close": 75.88, "volume": 1469953.0}, {"date": "2018-05-25", "close": 75.91, "volume": 1474079.0}, {"date": "2018-05-29", "close": 75.99, "volume": 2012751.0}, {"date": "2018-05-30", "close": 76.33, "volume": 2282152.0}, {"date": "2018-05-31", "close": 76.73, "volume": 2781332.0}, {"date": "2018-06-01", "close": 75.54, "volume": 1590276.0}, {"date": "2018-06-04", "close": 74.95, "volume": 1404503.0}, {"date": "2018-06-05", "close": 74.01, "volume": 1970762.0}, {"date": "2018-06-06", "close": 72.39, "volume": 2162037.0}, {"date": "2018-06-07", "close": 72.79, "volume": 2150909.0}, {"date": "2018-06-08", "close": 72.75, "volume": 1490488.0}, {"date": "2018-06-11", "close": 71.39, "volume": 2378471.0}, {"date": "2018-06-12", "close": 72.48, "volume": 2015182.0}, {"date": "2018-06-13", "close": 72.43, "volume": 2292787.0}, {"date": "2018-06-14", "close": 73.25, "volume": 2323652.0}, {"date": "2018-06-15", "close": 73.73, "volume": 3218724.0}, {"date": "2018-06-18", "close": 73.9, "volume": 1770158.0}, {"date": "2018-06-19", "close": 74.86, "volume": 2041552.0}, {"date": "2018-06-20", "close": 75.03, "volume": 2559762.0}, {"date": "2018-06-21", "close": 75.45, "volume": 1967335.0}, {"date": "2018-06-22", "close": 75.76, "volume": 2511082.0}, {"date": "2018-06-25", "close": 77.42, "volume": 1800651.0}, {"date": "2018-06-26", "close": 77.48, "volume": 1762950.0}, {"date": "2018-06-27", "close": 77.9, "volume": 1314035.0}, {"date": "2018-06-28", "close": 77.94, "volume": 1363823.0}, {"date": "2018-06-29", "close": 77.98, "volume": 1961769.0}, {"date": "2018-07-02", "close": 78.34, "volume": 1543933.0}, {"date": "2018-07-03", "close": 78.46, "volume": 1008804.0}, {"date": "2018-07-05", "close": 78.99, "volume": 1731823.0}, {"date": "2018-07-06", "close": 79.5, "volume": 1322747.0}, {"date": "2018-07-09", "close": 76.86, "volume": 2457600.0}, {"date": "2018-07-10", "close": 77.86, "volume": 2177199.0}, {"date": "2018-07-11", "close": 79.03, "volume": 1928133.0}, {"date": "2018-07-12", "close": 79.22, "volume": 2075036.0}, {"date": "2018-07-13", "close": 79.46, "volume": 1411063.0}, {"date": "2018-07-16", "close": 79.2, "volume": 1353224.0}, {"date": "2018-07-17", "close": 78.96, "volume": 1375052.0}, {"date": "2018-07-18", "close": 78.54, "volume": 943126.0}, {"date": "2018-07-19", "close": 78.78, "volume": 1953183.0}, {"date": "2018-07-20", "close": 78.05, "volume": 1438618.0}, {"date": "2018-07-23", "close": 77.46, "volume": 991652.0}, {"date": "2018-07-24", "close": 77.61, "volume": 1802110.0}, {"date": "2018-07-25", "close": 77.39, "volume": 1296789.0}, {"date": "2018-07-26", "close": 78.3, "volume": 1825309.0}, {"date": "2018-07-27", "close": 78.55, "volume": 1483927.0}, {"date": "2018-07-30", "close": 78.16, "volume": 1031798.0}, {"date": "2018-07-31", "close": 78.93, "volume": 2369941.0}, {"date": "2018-08-01", "close": 77.78, "volume": 1856071.0}, {"date": "2018-08-02", "close": 78.19, "volume": 1763841.0}, {"date": "2018-08-03", "close": 79.11, "volume": 1775233.0}, {"date": "2018-08-06", "close": 78.93, "volume": 1650743.0}, {"date": "2018-08-07", "close": 78.52, "volume": 1457765.0}, {"date": "2018-08-08", "close": 78.51, "volume": 1069730.0}, {"date": "2018-08-09", "close": 78.95, "volume": 707065.0}, {"date": "2018-08-10", "close": 78.67, "volume": 1107785.0}, {"date": "2018-08-13", "close": 79.05, "volume": 1684529.0}, {"date": "2018-08-14", "close": 78.52, "volume": 1531517.0}, {"date": "2018-08-15", "close": 79.79, "volume": 2081707.0}, {"date": "2018-08-16", "close": 80.71, "volume": 2286799.0}, {"date": "2018-08-17", "close": 81.17, "volume": 1986071.0}, {"date": "2018-08-20", "close": 80.3, "volume": 1611904.0}, {"date": "2018-08-21", "close": 79.62, "volume": 1476610.0}, {"date": "2018-08-22", "close": 78.93, "volume": 1224816.0}, {"date": "2018-08-23", "close": 79.02, "volume": 1382529.0}, {"date": "2018-08-24", "close": 79.45, "volume": 908482.0}, {"date": "2018-08-27", "close": 78.92, "volume": 1009258.0}, {"date": "2018-08-28", "close": 78.45, "volume": 1220863.0}, {"date": "2018-08-29", "close": 79.21, "volume": 1391499.0}, {"date": "2018-08-30", "close": 79.39, "volume": 1510346.0}, {"date": "2018-08-31", "close": 78.93, "volume": 1623304.0}, {"date": "2018-09-04", "close": 79.56, "volume": 1495069.0}, {"date": "2018-09-05", "close": 80.69, "volume": 2623014.0}, {"date": "2018-09-06", "close": 81.35, "volume": 1774969.0}, {"date": "2018-09-07", "close": 80.08, "volume": 1765181.0}, {"date": "2018-09-10", "close": 80.54, "volume": 1129409.0}, {"date": "2018-09-11", "close": 80.2, "volume": 1500238.0}, {"date": "2018-09-12", "close": 80.15, "volume": 1168318.0}, {"date": "2018-09-13", "close": 80.75, "volume": 1332869.0}, {"date": "2018-09-14", "close": 80.29, "volume": 1542308.0}, {"date": "2018-09-17", "close": 80.35, "volume": 1172340.0}, {"date": "2018-09-18", "close": 80.08, "volume": 1455462.0}, {"date": "2018-09-19", "close": 78.32, "volume": 1480459.0}, {"date": "2018-09-20", "close": 78.44, "volume": 1465724.0}, {"date": "2018-09-21", "close": 77.89, "volume": 4710459.0}, {"date": "2018-09-24", "close": 76.61, "volume": 2004782.0}, {"date": "2018-09-25", "close": 75.7, "volume": 1594801.0}, {"date": "2018-09-26", "close": 74.41, "volume": 1975598.0}, {"date": "2018-09-27", "close": 75.2, "volume": 1714301.0}, {"date": "2018-09-28", "close": 76.19, "volume": 3149709.0}, {"date": "2018-10-01", "close": 75.77, "volume": 1707849.0}, {"date": "2018-10-02", "close": 77.08, "volume": 1788800.0}, {"date": "2018-10-03", "close": 76.11, "volume": 2453984.0}, {"date": "2018-10-04", "close": 76.6, "volume": 1329062.0}, {"date": "2018-10-05", "close": 77.66, "volume": 2420518.0}, {"date": "2018-10-08", "close": 78.02, "volume": 2143759.0}, {"date": "2018-10-09", "close": 78.23, "volume": 1897910.0}, {"date": "2018-10-10", "close": 77.77, "volume": 1732302.0}, {"date": "2018-10-11", "close": 76.05, "volume": 2481758.0}, {"date": "2018-10-12", "close": 75.23, "volume": 2338620.0}, {"date": "2018-10-15", "close": 75.28, "volume": 1849667.0}, {"date": "2018-10-16", "close": 76.1, "volume": 1963136.0}, {"date": "2018-10-17", "close": 76.11, "volume": 1654789.0}, {"date": "2018-10-18", "close": 76.36, "volume": 1616032.0}, {"date": "2018-10-19", "close": 77.38, "volume": 2059725.0}, {"date": "2018-10-22", "close": 76.82, "volume": 1949099.0}, {"date": "2018-10-23", "close": 76.29, "volume": 2152072.0}, {"date": "2018-10-24", "close": 78.22, "volume": 1966321.0}, {"date": "2018-10-25", "close": 76.81, "volume": 1720788.0}, {"date": "2018-10-26", "close": 76.33, "volume": 2550249.0}, {"date": "2018-10-29", "close": 77.34, "volume": 1674840.0}, {"date": "2018-10-30", "close": 77.23, "volume": 2067910.0}, {"date": "2018-10-31", "close": 76.0, "volume": 2860443.0}, {"date": "2018-11-01", "close": 75.63, "volume": 2496021.0}, {"date": "2018-11-02", "close": 74.54, "volume": 3462104.0}, {"date": "2018-11-05", "close": 76.04, "volume": 1892363.0}, {"date": "2018-11-06", "close": 77.23, "volume": 1580854.0}, {"date": "2018-11-07", "close": 78.26, "volume": 1500415.0}, {"date": "2018-11-08", "close": 78.17, "volume": 1398472.0}, {"date": "2018-11-09", "close": 79.0, "volume": 1361820.0}, {"date": "2018-11-12", "close": 79.37, "volume": 1520613.0}, {"date": "2018-11-13", "close": 79.11, "volume": 1559377.0}, {"date": "2018-11-14", "close": 79.42, "volume": 2985713.0}, {"date": "2018-11-15", "close": 76.54, "volume": 9595967.0}, {"date": "2018-11-16", "close": 77.0, "volume": 4004077.0}, {"date": "2018-11-19", "close": 77.5, "volume": 3613798.0}, {"date": "2018-11-20", "close": 78.11, "volume": 3324660.0}, {"date": "2018-11-21", "close": 77.11, "volume": 1958999.0}, {"date": "2018-11-23", "close": 77.34, "volume": 813414.0}, {"date": "2018-11-26", "close": 78.16, "volume": 2115682.0}, {"date": "2018-11-27", "close": 79.05, "volume": 1513349.0}, {"date": "2018-11-28", "close": 78.84, "volume": 2271152.0}, {"date": "2018-11-29", "close": 79.24, "volume": 2277612.0}, {"date": "2018-11-30", "close": 80.35, "volume": 2937209.0}, {"date": "2018-12-03", "close": 81.23, "volume": 2316186.0}, {"date": "2018-12-04", "close": 81.99, "volume": 3929859.0}, {"date": "2018-12-06", "close": 81.63, "volume": 2398286.0}, {"date": "2018-12-07", "close": 82.46, "volume": 2069382.0}, {"date": "2018-12-10", "close": 82.91, "volume": 2560575.0}, {"date": "2018-12-11", "close": 83.25, "volume": 1796587.0}, {"date": "2018-12-12", "close": 82.47, "volume": 2935254.0}, {"date": "2018-12-13", "close": 83.93, "volume": 2515680.0}, {"date": "2018-12-14", "close": 83.83, "volume": 3045849.0}, {"date": "2018-12-17", "close": 80.63, "volume": 3730074.0}, {"date": "2018-12-18", "close": 80.21, "volume": 2946114.0}, {"date": "2018-12-19", "close": 80.1, "volume": 2182966.0}, {"date": "2018-12-20", "close": 80.73, "volume": 2618033.0}, {"date": "2018-12-21", "close": 79.96, "volume": 3292753.0}, {"date": "2018-12-24", "close": 75.32, "volume": 1279444.0}, {"date": "2018-12-26", "close": 76.09, "volume": 2455825.0}, {"date": "2018-12-27", "close": 76.83, "volume": 1874419.0}, {"date": "2018-12-28", "close": 76.48, "volume": 1655946.0}, {"date": "2018-12-31", "close": 76.46, "volume": 1655597.0}, {"date": "2019-01-02", "close": 75.14, "volume": 1683907.0}, {"date": "2019-01-03", "close": 75.33, "volume": 1753549.0}, {"date": "2019-01-04", "close": 76.55, "volume": 2149884.0}, {"date": "2019-01-07", "close": 75.44, "volume": 2205315.0}, {"date": "2019-01-08", "close": 75.9, "volume": 2912227.0}, {"date": "2019-01-09", "close": 75.3, "volume": 1662873.0}, {"date": "2019-01-10", "close": 76.55, "volume": 1851316.0}, {"date": "2019-01-11", "close": 75.93, "volume": 1369633.0}, {"date": "2019-01-14", "close": 74.45, "volume": 3737619.0}, {"date": "2019-01-15", "close": 75.79, "volume": 1866392.0}, {"date": "2019-01-16", "close": 76.38, "volume": 2219852.0}, {"date": "2019-01-17", "close": 77.03, "volume": 1825927.0}, {"date": "2019-01-18", "close": 76.51, "volume": 3019382.0}, {"date": "2019-01-22", "close": 76.74, "volume": 2745954.0}, {"date": "2019-01-23", "close": 76.98, "volume": 2344496.0}, {"date": "2019-01-24", "close": 77.66, "volume": 2507584.0}, {"date": "2019-01-25", "close": 75.95, "volume": 2803567.0}, {"date": "2019-01-28", "close": 75.59, "volume": 2162379.0}, {"date": "2019-01-29", "close": 75.89, "volume": 1371625.0}, {"date": "2019-01-30", "close": 76.19, "volume": 1671361.0}, {"date": "2019-01-31", "close": 77.65, "volume": 3282594.0}, {"date": "2019-02-01", "close": 76.68, "volume": 2005423.0}, {"date": "2019-02-04", "close": 77.57, "volume": 2275639.0}, {"date": "2019-02-05", "close": 77.59, "volume": 1762402.0}, {"date": "2019-02-06", "close": 77.26, "volume": 1490720.0}, {"date": "2019-02-07", "close": 78.11, "volume": 1854352.0}, {"date": "2019-02-08", "close": 78.93, "volume": 1755198.0}, {"date": "2019-02-11", "close": 78.97, "volume": 1647304.0}, {"date": "2019-02-12", "close": 78.57, "volume": 1834075.0}, {"date": "2019-02-13", "close": 77.83, "volume": 2668478.0}, {"date": "2019-02-14", "close": 78.04, "volume": 2039574.0}, {"date": "2019-02-15", "close": 78.51, "volume": 1693621.0}, {"date": "2019-02-19", "close": 78.87, "volume": 2258866.0}, {"date": "2019-02-20", "close": 79.01, "volume": 1811017.0}, {"date": "2019-02-21", "close": 80.0, "volume": 1533232.0}, {"date": "2019-02-22", "close": 82.1, "volume": 3514743.0}, {"date": "2019-02-25", "close": 81.62, "volume": 2140169.0}, {"date": "2019-02-26", "close": 81.36, "volume": 1397493.0}, {"date": "2019-02-27", "close": 81.66, "volume": 1337573.0}, {"date": "2019-02-28", "close": 82.45, "volume": 2280136.0}, {"date": "2019-03-01", "close": 82.66, "volume": 1629048.0}, {"date": "2019-03-04", "close": 83.2, "volume": 1661726.0}, {"date": "2019-03-05", "close": 82.93, "volume": 1426250.0}, {"date": "2019-03-06", "close": 83.33, "volume": 2340114.0}, {"date": "2019-03-07", "close": 83.34, "volume": 1906139.0}, {"date": "2019-03-08", "close": 83.82, "volume": 1768504.0}, {"date": "2019-03-11", "close": 84.27, "volume": 1718657.0}, {"date": "2019-03-12", "close": 84.93, "volume": 2459280.0}, {"date": "2019-03-13", "close": 85.18, "volume": 1546568.0}, {"date": "2019-03-14", "close": 84.98, "volume": 1903473.0}, {"date": "2019-03-15", "close": 84.84, "volume": 4209029.0}, {"date": "2019-03-18", "close": 84.7, "volume": 2404446.0}, {"date": "2019-03-19", "close": 83.81, "volume": 2001265.0}, {"date": "2019-03-20", "close": 83.84, "volume": 1788426.0}, {"date": "2019-03-21", "close": 84.39, "volume": 1339216.0}, {"date": "2019-03-22", "close": 84.91, "volume": 1801057.0}, {"date": "2019-03-25", "close": 85.1, "volume": 1335759.0}, {"date": "2019-03-26", "close": 85.68, "volume": 1081405.0}, {"date": "2019-03-27", "close": 85.16, "volume": 1466920.0}, {"date": "2019-03-28", "close": 84.27, "volume": 1771191.0}, {"date": "2019-03-29", "close": 84.81, "volume": 1623626.0}, {"date": "2019-04-01", "close": 84.32, "volume": 1737976.0}, {"date": "2019-04-02", "close": 84.76, "volume": 1272063.0}, {"date": "2019-04-03", "close": 84.44, "volume": 1203620.0}, {"date": "2019-04-04", "close": 83.99, "volume": 1281273.0}, {"date": "2019-04-05", "close": 84.81, "volume": 921132.0}, {"date": "2019-04-08", "close": 83.79, "volume": 1792547.0}, {"date": "2019-04-09", "close": 84.16, "volume": 949370.0}, {"date": "2019-04-10", "close": 83.87, "volume": 984749.0}, {"date": "2019-04-11", "close": 84.47, "volume": 1039586.0}, {"date": "2019-04-12", "close": 84.55, "volume": 1607377.0}, {"date": "2019-04-15", "close": 84.61, "volume": 1017425.0}, {"date": "2019-04-16", "close": 83.62, "volume": 1850642.0}, {"date": "2019-04-17", "close": 83.9, "volume": 1316989.0}, {"date": "2019-04-18", "close": 83.61, "volume": 1381895.0}, {"date": "2019-04-22", "close": 83.86, "volume": 1298020.0}, {"date": "2019-04-23", "close": 84.19, "volume": 1385302.0}, {"date": "2019-04-24", "close": 84.32, "volume": 1763588.0}, {"date": "2019-04-25", "close": 84.52, "volume": 1508004.0}, {"date": "2019-04-26", "close": 84.97, "volume": 3024790.0}, {"date": "2019-04-29", "close": 84.48, "volume": 1334110.0}, {"date": "2019-04-30", "close": 86.16, "volume": 2288108.0}, {"date": "2019-05-01", "close": 85.23, "volume": 1266008.0}, {"date": "2019-05-02", "close": 85.16, "volume": 1486909.0}, {"date": "2019-05-03", "close": 86.03, "volume": 1720991.0}, {"date": "2019-05-06", "close": 85.42, "volume": 1364418.0}, {"date": "2019-05-07", "close": 85.21, "volume": 1295912.0}, {"date": "2019-05-08", "close": 83.93, "volume": 8777650.0}, {"date": "2019-05-09", "close": 84.0, "volume": 7437185.0}, {"date": "2019-05-10", "close": 85.3, "volume": 2657998.0}, {"date": "2019-05-13", "close": 86.04, "volume": 2726845.0}, {"date": "2019-05-14", "close": 84.9, "volume": 2130357.0}, {"date": "2019-05-15", "close": 85.51, "volume": 1727061.0}, {"date": "2019-05-16", "close": 86.37, "volume": 1491342.0}, {"date": "2019-05-17", "close": 86.94, "volume": 1804342.0}, {"date": "2019-05-20", "close": 87.01, "volume": 1316677.0}, {"date": "2019-05-21", "close": 86.69, "volume": 3080802.0}, {"date": "2019-05-22", "close": 87.52, "volume": 1113571.0}, {"date": "2019-05-23", "close": 88.38, "volume": 1376925.0}, {"date": "2019-05-24", "close": 88.14, "volume": 1099435.0}, {"date": "2019-05-28", "close": 86.75, "volume": 3027892.0}, {"date": "2019-05-29", "close": 85.61, "volume": 1987420.0}, {"date": "2019-05-30", "close": 85.25, "volume": 1469312.0}, {"date": "2019-05-31", "close": 86.3, "volume": 1795705.0}, {"date": "2019-06-03", "close": 87.37, "volume": 1503867.0}, {"date": "2019-06-04", "close": 87.53, "volume": 1719456.0}, {"date": "2019-06-05", "close": 89.32, "volume": 1632598.0}, {"date": "2019-06-06", "close": 89.5, "volume": 1445117.0}, {"date": "2019-06-07", "close": 88.31, "volume": 2132724.0}, {"date": "2019-06-10", "close": 87.23, "volume": 1584696.0}, {"date": "2019-06-11", "close": 86.72, "volume": 1710463.0}, {"date": "2019-06-12", "close": 87.72, "volume": 1063546.0}, {"date": "2019-06-13", "close": 87.78, "volume": 2697138.0}, {"date": "2019-06-14", "close": 88.54, "volume": 1560510.0}, {"date": "2019-06-17", "close": 88.13, "volume": 1797564.0}, {"date": "2019-06-18", "close": 88.07, "volume": 1868368.0}, {"date": "2019-06-19", "close": 88.88, "volume": 1508831.0}, {"date": "2019-06-20", "close": 88.88, "volume": 2382883.0}, {"date": "2019-06-21", "close": 89.21, "volume": 3588875.0}, {"date": "2019-06-24", "close": 89.65, "volume": 1409104.0}, {"date": "2019-06-25", "close": 88.94, "volume": 1091176.0}, {"date": "2019-06-26", "close": 87.31, "volume": 1525179.0}, {"date": "2019-06-27", "close": 87.26, "volume": 1787755.0}, {"date": "2019-06-28", "close": 87.68, "volume": 2607930.0}, {"date": "2019-07-01", "close": 87.36, "volume": 1328183.0}, {"date": "2019-07-02", "close": 88.42, "volume": 1286756.0}, {"date": "2019-07-03", "close": 89.23, "volume": 698428.0}, {"date": "2019-07-05", "close": 88.81, "volume": 1227319.0}, {"date": "2019-07-08", "close": 88.86, "volume": 1267326.0}, {"date": "2019-07-09", "close": 88.72, "volume": 1336918.0}, {"date": "2019-07-10", "close": 89.11, "volume": 1046439.0}, {"date": "2019-07-11", "close": 89.24, "volume": 1006605.0}, {"date": "2019-07-12", "close": 88.96, "volume": 1272735.0}, {"date": "2019-07-15", "close": 88.55, "volume": 1401878.0}, {"date": "2019-07-16", "close": 87.82, "volume": 1335139.0}, {"date": "2019-07-17", "close": 87.59, "volume": 1375162.0}, {"date": "2019-07-18", "close": 88.35, "volume": 1330987.0}, {"date": "2019-07-19", "close": 87.24, "volume": 1427831.0}, {"date": "2019-07-22", "close": 86.82, "volume": 1484031.0}, {"date": "2019-07-23", "close": 86.51, "volume": 1444796.0}, {"date": "2019-07-24", "close": 86.53, "volume": 1828526.0}, {"date": "2019-07-25", "close": 86.09, "volume": 1113001.0}, {"date": "2019-07-26", "close": 86.34, "volume": 1098933.0}, {"date": "2019-07-29", "close": 86.66, "volume": 1147443.0}, {"date": "2019-07-30", "close": 85.4, "volume": 1846078.0}, {"date": "2019-07-31", "close": 84.96, "volume": 2917154.0}, {"date": "2019-08-01", "close": 85.93, "volume": 1362754.0}, {"date": "2019-08-02", "close": 86.13, "volume": 2339355.0}, {"date": "2019-08-05", "close": 85.48, "volume": 2530614.0}, {"date": "2019-08-06", "close": 86.63, "volume": 1709833.0}, {"date": "2019-08-07", "close": 87.06, "volume": 1405498.0}, {"date": "2019-08-08", "close": 87.53, "volume": 1508547.0}, {"date": "2019-08-09", "close": 87.26, "volume": 984527.0}, {"date": "2019-08-12", "close": 87.46, "volume": 1695733.0}, {"date": "2019-08-13", "close": 86.75, "volume": 1321502.0}, {"date": "2019-08-14", "close": 85.97, "volume": 1598020.0}, {"date": "2019-08-15", "close": 86.97, "volume": 1194648.0}, {"date": "2019-08-16", "close": 87.2, "volume": 1213089.0}, {"date": "2019-08-19", "close": 88.14, "volume": 1085925.0}, {"date": "2019-08-20", "close": 87.76, "volume": 1012991.0}, {"date": "2019-08-21", "close": 88.28, "volume": 1547012.0}, {"date": "2019-08-22", "close": 88.24, "volume": 1476551.0}, {"date": "2019-08-23", "close": 86.91, "volume": 1755728.0}, {"date": "2019-08-26", "close": 87.77, "volume": 959688.0}, {"date": "2019-08-27", "close": 88.04, "volume": 1445376.0}, {"date": "2019-08-28", "close": 87.77, "volume": 1666890.0}, {"date": "2019-08-29", "close": 88.15, "volume": 2714061.0}, {"date": "2019-08-30", "close": 88.9, "volume": 1719234.0}, {"date": "2019-09-03", "close": 90.64, "volume": 2005482.0}, {"date": "2019-09-04", "close": 90.85, "volume": 1273399.0}, {"date": "2019-09-05", "close": 90.88, "volume": 2572395.0}, {"date": "2019-09-06", "close": 91.14, "volume": 2235986.0}, {"date": "2019-09-09", "close": 90.39, "volume": 2276632.0}, {"date": "2019-09-10", "close": 89.33, "volume": 2188760.0}, {"date": "2019-09-11", "close": 89.93, "volume": 1481436.0}, {"date": "2019-09-12", "close": 90.19, "volume": 1695704.0}, {"date": "2019-09-13", "close": 89.81, "volume": 1801350.0}, {"date": "2019-09-16", "close": 89.93, "volume": 1249228.0}, {"date": "2019-09-17", "close": 90.93, "volume": 1244119.0}, {"date": "2019-09-18", "close": 91.48, "volume": 1140751.0}, {"date": "2019-09-19", "close": 91.88, "volume": 1007014.0}, {"date": "2019-09-20", "close": 92.4, "volume": 3586511.0}, {"date": "2019-09-23", "close": 92.75, "volume": 1362132.0}, {"date": "2019-09-24", "close": 93.96, "volume": 2060235.0}, {"date": "2019-09-25", "close": 93.99, "volume": 1223062.0}, {"date": "2019-09-26", "close": 94.65, "volume": 1255090.0}, {"date": "2019-09-27", "close": 94.62, "volume": 1160810.0}, {"date": "2019-09-30", "close": 94.47, "volume": 1503263.0}, {"date": "2019-10-01", "close": 94.1, "volume": 1224582.0}, {"date": "2019-10-02", "close": 92.67, "volume": 1688410.0}, {"date": "2019-10-03", "close": 93.02, "volume": 1802425.0}, {"date": "2019-10-04", "close": 94.14, "volume": 1155216.0}, {"date": "2019-10-07", "close": 93.86, "volume": 896127.0}, {"date": "2019-10-08", "close": 93.0, "volume": 1504451.0}, {"date": "2019-10-09", "close": 93.36, "volume": 866858.0}, {"date": "2019-10-10", "close": 93.05, "volume": 1179960.0}, {"date": "2019-10-11", "close": 92.22, "volume": 1322788.0}, {"date": "2019-10-14", "close": 91.25, "volume": 1027005.0}, {"date": "2019-10-15", "close": 90.74, "volume": 1543013.0}, {"date": "2019-10-16", "close": 90.84, "volume": 1295063.0}, {"date": "2019-10-17", "close": 91.3, "volume": 1098699.0}, {"date": "2019-10-18", "close": 91.49, "volume": 1135159.0}, {"date": "2019-10-21", "close": 92.68, "volume": 2124014.0}, {"date": "2019-10-22", "close": 93.28, "volume": 1248731.0}, {"date": "2019-10-23", "close": 93.7, "volume": 1469481.0}, {"date": "2019-10-24", "close": 94.29, "volume": 1038819.0}, {"date": "2019-10-25", "close": 93.32, "volume": 1299519.0}, {"date": "2019-10-28", "close": 91.09, "volume": 1778726.0}, {"date": "2019-10-29", "close": 91.42, "volume": 1307402.0}, {"date": "2019-10-30", "close": 91.66, "volume": 1207762.0}, {"date": "2019-10-31", "close": 92.22, "volume": 2296772.0}, {"date": "2019-11-01", "close": 91.12, "volume": 1606955.0}, {"date": "2019-11-04", "close": 89.92, "volume": 2359828.0}, {"date": "2019-11-05", "close": 88.32, "volume": 2829795.0}, {"date": "2019-11-06", "close": 88.62, "volume": 1824089.0}, {"date": "2019-11-07", "close": 87.22, "volume": 2322518.0}, {"date": "2019-11-08", "close": 87.92, "volume": 1402104.0}, {"date": "2019-11-11", "close": 87.5, "volume": 1211602.0}, {"date": "2019-11-12", "close": 86.42, "volume": 1425341.0}, {"date": "2019-11-13", "close": 87.5, "volume": 1996613.0}, {"date": "2019-11-14", "close": 87.24, "volume": 1698017.0}, {"date": "2019-11-15", "close": 87.73, "volume": 1127080.0}, {"date": "2019-11-18", "close": 87.47, "volume": 1137145.0}, {"date": "2019-11-19", "close": 86.88, "volume": 1860703.0}, {"date": "2019-11-20", "close": 87.31, "volume": 1377899.0}, {"date": "2019-11-21", "close": 86.82, "volume": 1441624.0}, {"date": "2019-11-22", "close": 86.19, "volume": 1874721.0}, {"date": "2019-11-25", "close": 86.04, "volume": 1110682.0}, {"date": "2019-11-26", "close": 86.44, "volume": 2063261.0}, {"date": "2019-11-27", "close": 86.73, "volume": 1007656.0}, {"date": "2019-11-29", "close": 86.89, "volume": 747271.0}, {"date": "2019-12-02", "close": 85.55, "volume": 1329290.0}, {"date": "2019-12-03", "close": 86.29, "volume": 1618345.0}, {"date": "2019-12-04", "close": 86.78, "volume": 1356761.0}, {"date": "2019-12-05", "close": 86.69, "volume": 1072948.0}, {"date": "2019-12-06", "close": 86.79, "volume": 1007784.0}, {"date": "2019-12-09", "close": 86.56, "volume": 1464307.0}, {"date": "2019-12-10", "close": 86.8, "volume": 1517504.0}, {"date": "2019-12-11", "close": 87.59, "volume": 1817564.0}, {"date": "2019-12-12", "close": 87.52, "volume": 1838133.0}, {"date": "2019-12-13", "close": 87.83, "volume": 2174842.0}, {"date": "2019-12-16", "close": 88.23, "volume": 2829931.0}, {"date": "2019-12-17", "close": 88.53, "volume": 1681038.0}, {"date": "2019-12-18", "close": 89.0, "volume": 1810234.0}, {"date": "2019-12-19", "close": 89.7, "volume": 2234314.0}, {"date": "2019-12-20", "close": 90.63, "volume": 3551185.0}, {"date": "2019-12-23", "close": 89.78, "volume": 1346191.0}, {"date": "2019-12-24", "close": 89.67, "volume": 350715.0}, {"date": "2019-12-26", "close": 89.65, "volume": 717516.0}, {"date": "2019-12-27", "close": 89.94, "volume": 836590.0}, {"date": "2019-12-30", "close": 90.19, "volume": 1264162.0}, {"date": "2019-12-31", "close": 90.47, "volume": 1153574.0}, {"date": "2020-01-02", "close": 88.86, "volume": 1281564.0}, {"date": "2020-01-03", "close": 88.63, "volume": 1379633.0}, {"date": "2020-01-06", "close": 88.34, "volume": 1395456.0}, {"date": "2020-01-07", "close": 87.67, "volume": 1898475.0}, {"date": "2020-01-08", "close": 86.97, "volume": 2254984.0}, {"date": "2020-01-09", "close": 86.88, "volume": 1523204.0}, {"date": "2020-01-10", "close": 87.49, "volume": 1453411.0}, {"date": "2020-01-13", "close": 87.79, "volume": 1351795.0}, {"date": "2020-01-14", "close": 87.78, "volume": 2134494.0}, {"date": "2020-01-15", "close": 88.96, "volume": 1944206.0}, {"date": "2020-01-16", "close": 89.17, "volume": 1707107.0}, {"date": "2020-01-17", "close": 90.24, "volume": 2538383.0}, {"date": "2020-01-21", "close": 90.83, "volume": 2140873.0}, {"date": "2020-01-22", "close": 91.16, "volume": 1581737.0}, {"date": "2020-01-23", "close": 92.77, "volume": 1741860.0}, {"date": "2020-01-24", "close": 93.61, "volume": 1455865.0}, {"date": "2020-01-27", "close": 93.41, "volume": 1999367.0}, {"date": "2020-01-28", "close": 94.18, "volume": 1496505.0}, {"date": "2020-01-29", "close": 94.44, "volume": 1640796.0}, {"date": "2020-01-30", "close": 94.74, "volume": 1429726.0}, {"date": "2020-01-31", "close": 94.0, "volume": 3781529.0}, {"date": "2020-02-03", "close": 93.85, "volume": 1434353.0}, {"date": "2020-02-04", "close": 92.54, "volume": 1631889.0}, {"date": "2020-02-05", "close": 93.4, "volume": 1270831.0}, {"date": "2020-02-06", "close": 93.47, "volume": 1212741.0}, {"date": "2020-02-07", "close": 92.78, "volume": 1098516.0}, {"date": "2020-02-10", "close": 93.08, "volume": 1029868.0}, {"date": "2020-02-11", "close": 93.18, "volume": 1141743.0}, {"date": "2020-02-12", "close": 92.87, "volume": 1552527.0}, {"date": "2020-02-13", "close": 93.64, "volume": 1244306.0}, {"date": "2020-02-14", "close": 94.3, "volume": 1249173.0}, {"date": "2020-02-18", "close": 94.35, "volume": 2172713.0}, {"date": "2020-02-19", "close": 93.88, "volume": 1029906.0}, {"date": "2020-02-20", "close": 94.58, "volume": 1319292.0}, {"date": "2020-02-21", "close": 90.18, "volume": 3976892.0}, {"date": "2020-02-24", "close": 88.89, "volume": 2393497.0}, {"date": "2020-02-25", "close": 88.25, "volume": 2328693.0}, {"date": "2020-02-26", "close": 87.69, "volume": 2455375.0}, {"date": "2020-02-27", "close": 83.19, "volume": 2752617.0}, {"date": "2020-02-28", "close": 78.82, "volume": 5357530.0}, {"date": "2020-03-02", "close": 84.53, "volume": 3615465.0}, {"date": "2020-03-03", "close": 83.84, "volume": 3129749.0}, {"date": "2020-03-04", "close": 88.01, "volume": 2415126.0}, {"date": "2020-03-05", "close": 87.58, "volume": 2282940.0}, {"date": "2020-03-06", "close": 87.9, "volume": 4705566.0}, {"date": "2020-03-09", "close": 88.66, "volume": 5398434.0}, {"date": "2020-03-10", "close": 89.4, "volume": 4040365.0}, {"date": "2020-03-11", "close": 86.5, "volume": 4162782.0}, {"date": "2020-03-12", "close": 83.79, "volume": 6073045.0}, {"date": "2020-03-13", "close": 88.07, "volume": 5699658.0}, {"date": "2020-03-16", "close": 79.55, "volume": 5037269.0}, {"date": "2020-03-17", "close": 93.88, "volume": 5431965.0}, {"date": "2020-03-18", "close": 92.2, "volume": 4117639.0}, {"date": "2020-03-19", "close": 80.09, "volume": 5082117.0}, {"date": "2020-03-20", "close": 72.59, "volume": 4902417.0}, {"date": "2020-03-23", "close": 65.35, "volume": 5018114.0}, {"date": "2020-03-24", "close": 70.51, "volume": 3372220.0}, {"date": "2020-03-25", "close": 70.93, "volume": 3122064.0}, {"date": "2020-03-26", "close": 75.92, "volume": 2771015.0}, {"date": "2020-03-27", "close": 77.9, "volume": 2291656.0}, {"date": "2020-03-30", "close": 80.73, "volume": 2557246.0}, {"date": "2020-03-31", "close": 78.0, "volume": 3390908.0}, {"date": "2020-04-01", "close": 77.61, "volume": 6352538.0}, {"date": "2020-04-02", "close": 78.93, "volume": 3021824.0}, {"date": "2020-04-03", "close": 77.9, "volume": 3904532.0}, {"date": "2020-04-06", "close": 81.05, "volume": 2608074.0}, {"date": "2020-04-07", "close": 79.92, "volume": 2173713.0}, {"date": "2020-04-08", "close": 83.83, "volume": 1975116.0}, {"date": "2020-04-09", "close": 87.94, "volume": 2111902.0}, {"date": "2020-04-13", "close": 84.84, "volume": 1095858.0}, {"date": "2020-04-14", "close": 89.3, "volume": 1814029.0}, {"date": "2020-04-15", "close": 86.97, "volume": 1425709.0}, {"date": "2020-04-16", "close": 88.41, "volume": 1594483.0}, {"date": "2020-04-17", "close": 89.56, "volume": 1211986.0}, {"date": "2020-04-20", "close": 85.47, "volume": 1550980.0}, {"date": "2020-04-21", "close": 83.49, "volume": 2118227.0}, {"date": "2020-04-22", "close": 84.12, "volume": 1497236.0}, {"date": "2020-04-23", "close": 81.78, "volume": 1868220.0}, {"date": "2020-04-24", "close": 82.64, "volume": 1748749.0}, {"date": "2020-04-27", "close": 82.67, "volume": 1518312.0}, {"date": "2020-04-28", "close": 83.1, "volume": 1687128.0}, {"date": "2020-04-29", "close": 81.28, "volume": 2020483.0}, {"date": "2020-04-30", "close": 78.8, "volume": 3129547.0}, {"date": "2020-05-01", "close": 77.25, "volume": 1785973.0}, {"date": "2020-05-04", "close": 77.06, "volume": 1756030.0}, {"date": "2020-05-05", "close": 77.54, "volume": 1627107.0}, {"date": "2020-05-06", "close": 74.38, "volume": 2274374.0}, {"date": "2020-05-07", "close": 74.07, "volume": 2339968.0}, {"date": "2020-05-08", "close": 74.18, "volume": 2325494.0}, {"date": "2020-05-11", "close": 72.64, "volume": 2294531.0}, {"date": "2020-05-12", "close": 71.59, "volume": 2524787.0}, {"date": "2020-05-13", "close": 71.46, "volume": 2130521.0}, {"date": "2020-05-14", "close": 71.64, "volume": 2131714.0}, {"date": "2020-05-15", "close": 70.36, "volume": 3950378.0}, {"date": "2020-05-18", "close": 73.11, "volume": 2247918.0}, {"date": "2020-05-19", "close": 70.88, "volume": 1809137.0}, {"date": "2020-05-20", "close": 70.74, "volume": 1714158.0}, {"date": "2020-05-21", "close": 69.92, "volume": 1317962.0}, {"date": "2020-05-22", "close": 70.18, "volume": 1397047.0}, {"date": "2020-05-26", "close": 71.19, "volume": 2232130.0}, {"date": "2020-05-27", "close": 71.25, "volume": 1616051.0}, {"date": "2020-05-28", "close": 73.15, "volume": 1567420.0}, {"date": "2020-05-29", "close": 75.06, "volume": 3220692.0}, {"date": "2020-06-01", "close": 75.07, "volume": 1612133.0}, {"date": "2020-06-02", "close": 74.82, "volume": 1418068.0}, {"date": "2020-06-03", "close": 75.67, "volume": 1512643.0}, {"date": "2020-06-04", "close": 74.83, "volume": 1676091.0}, {"date": "2020-06-05", "close": 75.33, "volume": 1916794.0}, {"date": "2020-06-08", "close": 77.71, "volume": 1915281.0}, {"date": "2020-06-09", "close": 76.7, "volume": 1868249.0}, {"date": "2020-06-10", "close": 76.95, "volume": 1784184.0}, {"date": "2020-06-11", "close": 74.67, "volume": 2175740.0}, {"date": "2020-06-12", "close": 75.38, "volume": 2456917.0}, {"date": "2020-06-15", "close": 75.6, "volume": 2742488.0}, {"date": "2020-06-16", "close": 76.37, "volume": 1880302.0}, {"date": "2020-06-17", "close": 75.29, "volume": 1933933.0}, {"date": "2020-06-18", "close": 74.87, "volume": 1406556.0}, {"date": "2020-06-19", "close": 71.44, "volume": 4591607.0}, {"date": "2020-06-22", "close": 71.42, "volume": 2184293.0}, {"date": "2020-06-23", "close": 70.94, "volume": 1395319.0}, {"date": "2020-06-24", "close": 71.53, "volume": 2437094.0}, {"date": "2020-06-25", "close": 70.62, "volume": 2435626.0}, {"date": "2020-06-26", "close": 71.28, "volume": 3422626.0}, {"date": "2020-06-29", "close": 72.7, "volume": 1594235.0}, {"date": "2020-06-30", "close": 71.93, "volume": 2206182.0}, {"date": "2020-07-01", "close": 73.1, "volume": 1692136.0}, {"date": "2020-07-02", "close": 73.81, "volume": 1430439.0}, {"date": "2020-07-06", "close": 73.1, "volume": 1520813.0}, {"date": "2020-07-07", "close": 72.5, "volume": 1775795.0}, {"date": "2020-07-08", "close": 72.43, "volume": 1455094.0}, {"date": "2020-07-09", "close": 71.71, "volume": 1698580.0}, {"date": "2020-07-10", "close": 72.48, "volume": 1746074.0}, {"date": "2020-07-13", "close": 72.16, "volume": 1868617.0}, {"date": "2020-07-14", "close": 72.17, "volume": 2122991.0}, {"date": "2020-07-15", "close": 71.51, "volume": 2357554.0}, {"date": "2020-07-16", "close": 71.84, "volume": 1158004.0}, {"date": "2020-07-17", "close": 74.07, "volume": 1742336.0}, {"date": "2020-07-20", "close": 73.26, "volume": 1455143.0}, {"date": "2020-07-21", "close": 74.28, "volume": 2174713.0}, {"date": "2020-07-22", "close": 75.76, "volume": 1714747.0}, {"date": "2020-07-23", "close": 76.25, "volume": 1575068.0}, {"date": "2020-07-24", "close": 75.58, "volume": 1619232.0}, {"date": "2020-07-27", "close": 74.76, "volume": 1731902.0}, {"date": "2020-07-28", "close": 76.36, "volume": 1520606.0}, {"date": "2020-07-29", "close": 76.7, "volume": 1515696.0}, {"date": "2020-07-30", "close": 76.94, "volume": 2133046.0}, {"date": "2020-07-31", "close": 76.83, "volume": 4369318.0}, {"date": "2020-08-03", "close": 75.91, "volume": 1645780.0}, {"date": "2020-08-04", "close": 75.9, "volume": 1873672.0}, {"date": "2020-08-05", "close": 73.66, "volume": 2158513.0}, {"date": "2020-08-06", "close": 73.92, "volume": 1580033.0}, {"date": "2020-08-07", "close": 75.11, "volume": 1634010.0}, {"date": "2020-08-10", "close": 75.38, "volume": 1505830.0}, {"date": "2020-08-11", "close": 73.26, "volume": 1970822.0}, {"date": "2020-08-12", "close": 74.26, "volume": 1370207.0}, {"date": "2020-08-13", "close": 73.77, "volume": 1566376.0}, {"date": "2020-08-14", "close": 73.53, "volume": 1641648.0}, {"date": "2020-08-17", "close": 74.41, "volume": 2529348.0}, {"date": "2020-08-18", "close": 73.35, "volume": 1548819.0}, {"date": "2020-08-19", "close": 73.44, "volume": 1742309.0}, {"date": "2020-08-20", "close": 72.4, "volume": 2444139.0}, {"date": "2020-08-21", "close": 72.2, "volume": 3823731.0}, {"date": "2020-08-24", "close": 74.32, "volume": 2326534.0}, {"date": "2020-08-25", "close": 73.01, "volume": 2057120.0}, {"date": "2020-08-26", "close": 70.78, "volume": 2667501.0}, {"date": "2020-08-27", "close": 71.07, "volume": 1808717.0}, {"date": "2020-08-28", "close": 70.92, "volume": 1480009.0}, {"date": "2020-08-31", "close": 71.34, "volume": 2461865.0}, {"date": "2020-09-01", "close": 69.65, "volume": 1867773.0}, {"date": "2020-09-02", "close": 72.23, "volume": 2391849.0}, {"date": "2020-09-03", "close": 72.4, "volume": 3609511.0}, {"date": "2020-09-04", "close": 73.04, "volume": 3121271.0}, {"date": "2020-09-08", "close": 72.8, "volume": 3104473.0}, {"date": "2020-09-09", "close": 72.91, "volume": 1970093.0}, {"date": "2020-09-10", "close": 72.77, "volume": 8656367.0}, {"date": "2020-09-11", "close": 72.74, "volume": 2176447.0}, {"date": "2020-09-14", "close": 74.22, "volume": 2308923.0}, {"date": "2020-09-15", "close": 74.47, "volume": 2637308.0}, {"date": "2020-09-16", "close": 75.68, "volume": 3961190.0}, {"date": "2020-09-17", "close": 75.93, "volume": 3690408.0}, {"date": "2020-09-18", "close": 73.88, "volume": 4431889.0}, {"date": "2020-09-21", "close": 72.84, "volume": 3213090.0}, {"date": "2020-09-22", "close": 73.7, "volume": 2868166.0}, {"date": "2020-09-23", "close": 73.32, "volume": 2228616.0}, {"date": "2020-09-24", "close": 73.93, "volume": 1878071.0}, {"date": "2020-09-25", "close": 75.77, "volume": 1561444.0}, {"date": "2020-09-28", "close": 76.32, "volume": 1657605.0}, {"date": "2020-09-29", "close": 76.98, "volume": 1608518.0}, {"date": "2020-09-30", "close": 77.8, "volume": 1773126.0}, {"date": "2020-10-01", "close": 79.04, "volume": 1562378.0}, {"date": "2020-10-02", "close": 79.77, "volume": 1718928.0}, {"date": "2020-10-05", "close": 79.93, "volume": 1357847.0}, {"date": "2020-10-06", "close": 80.76, "volume": 1530775.0}, {"date": "2020-10-07", "close": 80.83, "volume": 1336209.0}, {"date": "2020-10-08", "close": 82.27, "volume": 1212072.0}, {"date": "2020-10-09", "close": 82.55, "volume": 1170312.0}, {"date": "2020-10-12", "close": 82.89, "volume": 946355.0}, {"date": "2020-10-13", "close": 82.32, "volume": 1213399.0}, {"date": "2020-10-14", "close": 82.24, "volume": 1075033.0}, {"date": "2020-10-15", "close": 81.74, "volume": 1286858.0}, {"date": "2020-10-16", "close": 81.7, "volume": 2205257.0}, {"date": "2020-10-19", "close": 80.79, "volume": 2936330.0}, {"date": "2020-10-20", "close": 80.6, "volume": 1627735.0}, {"date": "2020-10-21", "close": 80.33, "volume": 1486953.0}, {"date": "2020-10-22", "close": 81.44, "volume": 1509489.0}, {"date": "2020-10-23", "close": 81.6, "volume": 1473627.0}, {"date": "2020-10-26", "close": 82.74, "volume": 1342254.0}, {"date": "2020-10-27", "close": 83.05, "volume": 1553267.0}, {"date": "2020-10-28", "close": 80.16, "volume": 1778774.0}, {"date": "2020-10-29", "close": 79.77, "volume": 1599272.0}, {"date": "2020-10-30", "close": 78.49, "volume": 2353725.0}, {"date": "2020-11-02", "close": 79.78, "volume": 2603534.0}, {"date": "2020-11-03", "close": 81.32, "volume": 1722196.0}, {"date": "2020-11-04", "close": 79.56, "volume": 1437920.0}, {"date": "2020-11-05", "close": 79.73, "volume": 1659691.0}, {"date": "2020-11-06", "close": 77.8, "volume": 2928858.0}, {"date": "2020-11-09", "close": 79.28, "volume": 2248858.0}, {"date": "2020-11-10", "close": 82.08, "volume": 3040341.0}, {"date": "2020-11-11", "close": 81.72, "volume": 2692957.0}, {"date": "2020-11-12", "close": 80.51, "volume": 2077925.0}, {"date": "2020-11-13", "close": 81.63, "volume": 1712426.0}, {"date": "2020-11-16", "close": 82.71, "volume": 2330416.0}, {"date": "2020-11-17", "close": 79.25, "volume": 3696033.0}, {"date": "2020-11-18", "close": 77.69, "volume": 2034911.0}, {"date": "2020-11-19", "close": 77.1, "volume": 1723012.0}, {"date": "2020-11-20", "close": 77.39, "volume": 4304951.0}, {"date": "2020-11-23", "close": 77.57, "volume": 1814519.0}, {"date": "2020-11-24", "close": 78.38, "volume": 1869508.0}, {"date": "2020-11-25", "close": 78.66, "volume": 1631530.0}, {"date": "2020-11-27", "close": 77.77, "volume": 722067.0}, {"date": "2020-11-30", "close": 76.25, "volume": 2605188.0}, {"date": "2020-12-01", "close": 76.91, "volume": 2242954.0}, {"date": "2020-12-02", "close": 77.03, "volume": 3485641.0}, {"date": "2020-12-03", "close": 75.91, "volume": 1946937.0}, {"date": "2020-12-04", "close": 75.31, "volume": 3239617.0}, {"date": "2020-12-07", "close": 74.84, "volume": 3177051.0}, {"date": "2020-12-08", "close": 74.56, "volume": 2623553.0}, {"date": "2020-12-09", "close": 74.24, "volume": 2905619.0}, {"date": "2020-12-10", "close": 73.35, "volume": 3525810.0}, {"date": "2020-12-11", "close": 73.16, "volume": 4566248.0}, {"date": "2020-12-14", "close": 72.41, "volume": 4119335.0}, {"date": "2020-12-15", "close": 73.0, "volume": 3451345.0}, {"date": "2020-12-16", "close": 71.75, "volume": 3596176.0}, {"date": "2020-12-17", "close": 71.62, "volume": 2229606.0}, {"date": "2020-12-18", "close": 71.15, "volume": 6443891.0}, {"date": "2020-12-21", "close": 69.95, "volume": 4622004.0}, {"date": "2020-12-22", "close": 69.65, "volume": 2362683.0}, {"date": "2020-12-23", "close": 70.07, "volume": 2829539.0}, {"date": "2020-12-24", "close": 70.44, "volume": 843540.0}, {"date": "2020-12-28", "close": 71.26, "volume": 2107527.0}, {"date": "2020-12-29", "close": 70.76, "volume": 1472246.0}, {"date": "2020-12-30", "close": 71.02, "volume": 1509888.0}, {"date": "2020-12-31", "close": 72.27, "volume": 2081407.0}, {"date": "2021-01-04", "close": 70.66, "volume": 2488756.0}, {"date": "2021-01-05", "close": 69.87, "volume": 2192606.0}, {"date": "2021-01-06", "close": 71.36, "volume": 2417336.0}, {"date": "2021-01-07", "close": 69.91, "volume": 3066415.0}, {"date": "2021-01-08", "close": 69.93, "volume": 2504226.0}, {"date": "2021-01-11", "close": 68.73, "volume": 2773722.0}, {"date": "2021-01-12", "close": 67.92, "volume": 2766457.0}, {"date": "2021-01-13", "close": 69.61, "volume": 1930793.0}, {"date": "2021-01-14", "close": 68.46, "volume": 4223304.0}, {"date": "2021-01-15", "close": 69.6, "volume": 2139657.0}, {"date": "2021-01-19", "close": 69.48, "volume": 2554956.0}, {"date": "2021-01-20", "close": 69.94, "volume": 2784102.0}, {"date": "2021-01-21", "close": 69.15, "volume": 2241685.0}, {"date": "2021-01-22", "close": 68.83, "volume": 2365013.0}, {"date": "2021-01-25", "close": 70.64, "volume": 3095379.0}, {"date": "2021-01-26", "close": 70.28, "volume": 2261078.0}, {"date": "2021-01-27", "close": 71.54, "volume": 5693939.0}, {"date": "2021-01-28", "close": 70.21, "volume": 3986230.0}, {"date": "2021-01-29", "close": 70.78, "volume": 6527637.0}, {"date": "2021-02-01", "close": 70.75, "volume": 2429262.0}, {"date": "2021-02-02", "close": 70.26, "volume": 2185707.0}, {"date": "2021-02-03", "close": 70.51, "volume": 1767350.0}, {"date": "2021-02-04", "close": 70.59, "volume": 2391215.0}, {"date": "2021-02-05", "close": 71.5, "volume": 1642333.0}, {"date": "2021-02-08", "close": 71.28, "volume": 1817885.0}, {"date": "2021-02-09", "close": 71.35, "volume": 1447810.0}, {"date": "2021-02-10", "close": 72.31, "volume": 1412584.0}, {"date": "2021-02-11", "close": 71.82, "volume": 1792018.0}, {"date": "2021-02-12", "close": 71.06, "volume": 1595654.0}, {"date": "2021-02-16", "close": 70.05, "volume": 2264714.0}, {"date": "2021-02-17", "close": 70.16, "volume": 1659619.0}, {"date": "2021-02-18", "close": 70.02, "volume": 3042065.0}, {"date": "2021-02-19", "close": 68.18, "volume": 4358716.0}, {"date": "2021-02-22", "close": 67.97, "volume": 3936992.0}, {"date": "2021-02-23", "close": 67.67, "volume": 3356754.0}, {"date": "2021-02-24", "close": 66.65, "volume": 3339763.0}, {"date": "2021-02-25", "close": 67.15, "volume": 2200290.0}, {"date": "2021-02-26", "close": 65.65, "volume": 4072588.0}, {"date": "2021-03-01", "close": 67.04, "volume": 4424474.0}, {"date": "2021-03-02", "close": 67.08, "volume": 2253857.0}, {"date": "2021-03-03", "close": 67.43, "volume": 1999328.0}, {"date": "2021-03-04", "close": 66.96, "volume": 2850059.0}, {"date": "2021-03-05", "close": 68.3, "volume": 3702783.0}, {"date": "2021-03-08", "close": 69.5, "volume": 2990285.0}, {"date": "2021-03-09", "close": 69.69, "volume": 3908530.0}, {"date": "2021-03-10", "close": 70.37, "volume": 3268649.0}, {"date": "2021-03-11", "close": 69.82, "volume": 3595256.0}, {"date": "2021-03-12", "close": 70.94, "volume": 2896520.0}, {"date": "2021-03-15", "close": 71.82, "volume": 3187583.0}, {"date": "2021-03-16", "close": 72.08, "volume": 2775413.0}, {"date": "2021-03-17", "close": 71.79, "volume": 4615288.0}, {"date": "2021-03-18", "close": 72.22, "volume": 3839547.0}, {"date": "2021-03-19", "close": 72.3, "volume": 5562642.0}, {"date": "2021-03-22", "close": 72.05, "volume": 3343807.0}, {"date": "2021-03-23", "close": 73.24, "volume": 3325193.0}, {"date": "2021-03-24", "close": 73.43, "volume": 2049112.0}, {"date": "2021-03-25", "close": 74.27, "volume": 2039506.0}, {"date": "2021-03-26", "close": 74.44, "volume": 1649166.0}, {"date": "2021-03-29", "close": 75.45, "volume": 1724552.0}, {"date": "2021-03-30", "close": 74.38, "volume": 1594862.0}, {"date": "2021-03-31", "close": 74.8, "volume": 3505864.0}, {"date": "2021-04-01", "close": 74.29, "volume": 2038316.0}, {"date": "2021-04-05", "close": 75.28, "volume": 1818046.0}, {"date": "2021-04-06", "close": 75.69, "volume": 1255067.0}, {"date": "2021-04-07", "close": 75.31, "volume": 1487824.0}, {"date": "2021-04-08", "close": 75.12, "volume": 1855485.0}, {"date": "2021-04-09", "close": 75.17, "volume": 1680539.0}, {"date": "2021-04-12", "close": 75.32, "volume": 1454685.0}, {"date": "2021-04-13", "close": 75.87, "volume": 1855091.0}, {"date": "2021-04-14", "close": 76.16, "volume": 1408602.0}, {"date": "2021-04-15", "close": 77.19, "volume": 3009253.0}, {"date": "2021-04-16", "close": 78.21, "volume": 2229738.0}, {"date": "2021-04-19", "close": 78.35, "volume": 1716657.0}, {"date": "2021-04-20", "close": 79.35, "volume": 2589938.0}, {"date": "2021-04-21", "close": 78.36, "volume": 1860870.0}, {"date": "2021-04-22", "close": 78.11, "volume": 1490815.0}, {"date": "2021-04-23", "close": 77.45, "volume": 1349544.0}, {"date": "2021-04-26", "close": 76.87, "volume": 1546971.0}, {"date": "2021-04-27", "close": 76.19, "volume": 1592975.0}, {"date": "2021-04-28", "close": 76.21, "volume": 1374369.0}, {"date": "2021-04-29", "close": 76.71, "volume": 3188067.0}, {"date": "2021-04-30", "close": 77.41, "volume": 1961989.0}, {"date": "2021-05-03", "close": 77.75, "volume": 1517493.0}, {"date": "2021-05-04", "close": 78.12, "volume": 1526079.0}, {"date": "2021-05-05", "close": 76.89, "volume": 1224922.0}, {"date": "2021-05-06", "close": 77.86, "volume": 1793561.0}, {"date": "2021-05-07", "close": 78.09, "volume": 2656447.0}, {"date": "2021-05-10", "close": 79.85, "volume": 2391055.0}, {"date": "2021-05-11", "close": 79.34, "volume": 1954682.0}, {"date": "2021-05-12", "close": 77.9, "volume": 2054426.0}, {"date": "2021-05-13", "close": 79.28, "volume": 2065732.0}, {"date": "2021-05-14", "close": 78.97, "volume": 1535564.0}, {"date": "2021-05-17", "close": 78.73, "volume": 2741648.0}, {"date": "2021-05-18", "close": 77.74, "volume": 2344110.0}, {"date": "2021-05-19", "close": 77.98, "volume": 2783431.0}, {"date": "2021-05-20", "close": 78.42, "volume": 1810855.0}, {"date": "2021-05-21", "close": 78.96, "volume": 3270345.0}, {"date": "2021-05-24", "close": 78.38, "volume": 1344337.0}, {"date": "2021-05-25", "close": 77.81, "volume": 1090663.0}, {"date": "2021-05-26", "close": 78.0, "volume": 1466101.0}, {"date": "2021-05-27", "close": 76.87, "volume": 2867015.0}, {"date": "2021-05-28", "close": 77.24, "volume": 1629027.0}, {"date": "2021-06-01", "close": 76.43, "volume": 1745653.0}, {"date": "2021-06-02", "close": 76.79, "volume": 2678862.0}, {"date": "2021-06-03", "close": 77.26, "volume": 3276952.0}, {"date": "2021-06-04", "close": 77.24, "volume": 1418940.0}, {"date": "2021-06-07", "close": 77.31, "volume": 960016.0}, {"date": "2021-06-08", "close": 76.29, "volume": 1497543.0}, {"date": "2021-06-09", "close": 76.88, "volume": 1229394.0}, {"date": "2021-06-10", "close": 77.04, "volume": 1217465.0}, {"date": "2021-06-11", "close": 77.23, "volume": 1297865.0}, {"date": "2021-06-14", "close": 77.75, "volume": 1451497.0}, {"date": "2021-06-15", "close": 77.75, "volume": 1991377.0}, {"date": "2021-06-16", "close": 76.22, "volume": 2930106.0}, {"date": "2021-06-17", "close": 76.28, "volume": 2657962.0}, {"date": "2021-06-18", "close": 74.49, "volume": 3831357.0}, {"date": "2021-06-21", "close": 75.19, "volume": 2609262.0}, {"date": "2021-06-22", "close": 74.46, "volume": 2235089.0}, {"date": "2021-06-23", "close": 73.47, "volume": 2168994.0}, {"date": "2021-06-24", "close": 73.43, "volume": 1610983.0}, {"date": "2021-06-25", "close": 73.87, "volume": 2076243.0}, {"date": "2021-06-28", "close": 73.82, "volume": 2285287.0}, {"date": "2021-06-29", "close": 72.05, "volume": 2552380.0}, {"date": "2021-06-30", "close": 71.72, "volume": 2270459.0}, {"date": "2021-07-01", "close": 72.54, "volume": 2297461.0}, {"date": "2021-07-02", "close": 72.47, "volume": 1117037.0}, {"date": "2021-07-06", "close": 72.94, "volume": 1940780.0}, {"date": "2021-07-07", "close": 73.34, "volume": 1805183.0}, {"date": "2021-07-08", "close": 73.36, "volume": 2445227.0}, {"date": "2021-07-09", "close": 73.3, "volume": 1931982.0}, {"date": "2021-07-12", "close": 73.36, "volume": 1154261.0}, {"date": "2021-07-13", "close": 72.63, "volume": 1992420.0}, {"date": "2021-07-14", "close": 73.19, "volume": 2206579.0}, {"date": "2021-07-15", "close": 74.36, "volume": 2135569.0}, {"date": "2021-07-16", "close": 74.93, "volume": 2100299.0}, {"date": "2021-07-19", "close": 73.77, "volume": 2450316.0}, {"date": "2021-07-20", "close": 73.57, "volume": 3083054.0}, {"date": "2021-07-21", "close": 72.78, "volume": 1601323.0}, {"date": "2021-07-22", "close": 73.04, "volume": 1754270.0}, {"date": "2021-07-23", "close": 74.18, "volume": 1403118.0}, {"date": "2021-07-26", "close": 73.96, "volume": 1477643.0}, {"date": "2021-07-27", "close": 75.53, "volume": 1625485.0}, {"date": "2021-07-28", "close": 74.59, "volume": 1513247.0}, {"date": "2021-07-29", "close": 74.52, "volume": 1381603.0}, {"date": "2021-07-30", "close": 73.77, "volume": 4354220.0}, {"date": "2021-08-02", "close": 74.5, "volume": 1495594.0}, {"date": "2021-08-03", "close": 74.85, "volume": 1440034.0}, {"date": "2021-08-04", "close": 74.87, "volume": 1862997.0}, {"date": "2021-08-05", "close": 75.32, "volume": 1740020.0}, {"date": "2021-08-06", "close": 75.52, "volume": 2218217.0}, {"date": "2021-08-09", "close": 76.07, "volume": 1386273.0}, {"date": "2021-08-10", "close": 76.4, "volume": 1938547.0}, {"date": "2021-08-11", "close": 77.12, "volume": 1522198.0}, {"date": "2021-08-12", "close": 77.25, "volume": 2388613.0}, {"date": "2021-08-13", "close": 77.74, "volume": 1448685.0}, {"date": "2021-08-16", "close": 78.25, "volume": 2078123.0}, {"date": "2021-08-17", "close": 77.24, "volume": 1737813.0}, {"date": "2021-08-18", "close": 76.6, "volume": 1710241.0}, {"date": "2021-08-19", "close": 76.69, "volume": 1558587.0}, {"date": "2021-08-20", "close": 76.95, "volume": 1834008.0}, {"date": "2021-08-23", "close": 75.79, "volume": 1655679.0}, {"date": "2021-08-24", "close": 75.02, "volume": 1575417.0}, {"date": "2021-08-25", "close": 75.27, "volume": 1674322.0}, {"date": "2021-08-26", "close": 75.22, "volume": 1592595.0}, {"date": "2021-08-27", "close": 75.64, "volume": 1547705.0}, {"date": "2021-08-30", "close": 75.7, "volume": 1938134.0}, {"date": "2021-08-31", "close": 75.45, "volume": 3234475.0}, {"date": "2021-09-01", "close": 76.44, "volume": 2834454.0}, {"date": "2021-09-02", "close": 77.13, "volume": 1483388.0}, {"date": "2021-09-03", "close": 76.3, "volume": 1948017.0}, {"date": "2021-09-07", "close": 74.88, "volume": 1828971.0}, {"date": "2021-09-08", "close": 76.92, "volume": 2427678.0}, {"date": "2021-09-09", "close": 76.38, "volume": 1925691.0}, {"date": "2021-09-10", "close": 74.69, "volume": 2146532.0}, {"date": "2021-09-13", "close": 74.41, "volume": 2416225.0}, {"date": "2021-09-14", "close": 74.19, "volume": 2048378.0}, {"date": "2021-09-15", "close": 73.99, "volume": 2765962.0}, {"date": "2021-09-16", "close": 73.66, "volume": 1979927.0}, {"date": "2021-09-17", "close": 73.07, "volume": 7274500.0}, {"date": "2021-09-20", "close": 73.31, "volume": 2743235.0}, {"date": "2021-09-21", "close": 73.05, "volume": 1570466.0}, {"date": "2021-09-22", "close": 73.25, "volume": 1865783.0}, {"date": "2021-09-23", "close": 73.11, "volume": 1606383.0}, {"date": "2021-09-24", "close": 73.0, "volume": 1734639.0}, {"date": "2021-09-27", "close": 72.53, "volume": 1871545.0}, {"date": "2021-09-28", "close": 72.16, "volume": 2259031.0}, {"date": "2021-09-29", "close": 73.45, "volume": 1499335.0}, {"date": "2021-09-30", "close": 72.59, "volume": 2752059.0}, {"date": "2021-10-01", "close": 71.6, "volume": 2237367.0}, {"date": "2021-10-04", "close": 73.22, "volume": 2150540.0}, {"date": "2021-10-05", "close": 73.04, "volume": 2160502.0}, {"date": "2021-10-06", "close": 74.61, "volume": 2696027.0}, {"date": "2021-10-07", "close": 74.38, "volume": 1624561.0}, {"date": "2021-10-08", "close": 73.47, "volume": 1788511.0}, {"date": "2021-10-11", "close": 73.92, "volume": 7765692.0}, {"date": "2021-10-12", "close": 75.69, "volume": 4354392.0}, {"date": "2021-10-13", "close": 76.05, "volume": 3608850.0}, {"date": "2021-10-14", "close": 75.67, "volume": 3854091.0}, {"date": "2021-10-15", "close": 74.47, "volume": 16582150.0}, {"date": "2021-10-18", "close": 72.89, "volume": 6172250.0}, {"date": "2021-10-19", "close": 73.73, "volume": 1986583.0}, {"date": "2021-10-20", "close": 75.51, "volume": 2198722.0}, {"date": "2021-10-21", "close": 75.44, "volume": 1519571.0}, {"date": "2021-10-22", "close": 76.09, "volume": 1248910.0}, {"date": "2021-10-25", "close": 75.88, "volume": 1637539.0}, {"date": "2021-10-26", "close": 76.28, "volume": 1625153.0}, {"date": "2021-10-27", "close": 75.99, "volume": 1581774.0}, {"date": "2021-10-28", "close": 76.29, "volume": 1319978.0}, {"date": "2021-10-29", "close": 75.4, "volume": 2475757.0}, {"date": "2021-11-01", "close": 76.11, "volume": 1660011.0}, {"date": "2021-11-02", "close": 76.44, "volume": 1976491.0}, {"date": "2021-11-03", "close": 76.98, "volume": 2173746.0}, {"date": "2021-11-04", "close": 76.28, "volume": 2128074.0}, {"date": "2021-11-05", "close": 78.21, "volume": 3651672.0}, {"date": "2021-11-08", "close": 77.05, "volume": 2418787.0}, {"date": "2021-11-09", "close": 77.83, "volume": 1688284.0}, {"date": "2021-11-10", "close": 77.96, "volume": 2345504.0}, {"date": "2021-11-11", "close": 77.58, "volume": 1566843.0}, {"date": "2021-11-12", "close": 77.15, "volume": 3386200.0}, {"date": "2021-11-15", "close": 78.77, "volume": 1880360.0}, {"date": "2021-11-16", "close": 77.52, "volume": 1560045.0}, {"date": "2021-11-17", "close": 77.5, "volume": 1603510.0}, {"date": "2021-11-18", "close": 77.66, "volume": 1739960.0}, {"date": "2021-11-19", "close": 78.03, "volume": 1841141.0}, {"date": "2021-11-22", "close": 78.57, "volume": 1899252.0}, {"date": "2021-11-23", "close": 79.17, "volume": 1552274.0}, {"date": "2021-11-24", "close": 79.22, "volume": 1295549.0}, {"date": "2021-11-26", "close": 78.67, "volume": 1337367.0}, {"date": "2021-11-29", "close": 80.35, "volume": 3064723.0}, {"date": "2021-11-30", "close": 77.64, "volume": 5228982.0}, {"date": "2021-12-01", "close": 77.94, "volume": 1775317.0}, {"date": "2021-12-02", "close": 78.69, "volume": 1830210.0}, {"date": "2021-12-03", "close": 80.53, "volume": 2618733.0}, {"date": "2021-12-06", "close": 81.35, "volume": 2842801.0}, {"date": "2021-12-07", "close": 81.56, "volume": 2061662.0}, {"date": "2021-12-08", "close": 81.53, "volume": 1439407.0}, {"date": "2021-12-09", "close": 81.68, "volume": 4671615.0}, {"date": "2021-12-10", "close": 82.61, "volume": 1526162.0}, {"date": "2021-12-13", "close": 83.47, "volume": 3965290.0}, {"date": "2021-12-14", "close": 83.17, "volume": 1532172.0}, {"date": "2021-12-15", "close": 84.52, "volume": 2603642.0}, {"date": "2021-12-16", "close": 84.69, "volume": 1932050.0}, {"date": "2021-12-17", "close": 83.82, "volume": 4627322.0}, {"date": "2021-12-20", "close": 84.04, "volume": 1592437.0}, {"date": "2021-12-21", "close": 83.37, "volume": 1368182.0}, {"date": "2021-12-22", "close": 83.85, "volume": 4738904.0}, {"date": "2021-12-23", "close": 83.77, "volume": 1313523.0}, {"date": "2021-12-27", "close": 83.73, "volume": 974283.0}, {"date": "2021-12-28", "close": 84.4, "volume": 786614.0}, {"date": "2021-12-29", "close": 85.1, "volume": 1343333.0}, {"date": "2021-12-30", "close": 85.18, "volume": 1396485.0}, {"date": "2021-12-31", "close": 85.32, "volume": 1048013.0}, {"date": "2022-01-03", "close": 85.13, "volume": 1450519.0}, {"date": "2022-01-04", "close": 84.97, "volume": 2844596.0}, {"date": "2022-01-05", "close": 85.55, "volume": 3592317.0}, {"date": "2022-01-06", "close": 85.37, "volume": 3841840.0}, {"date": "2022-01-07", "close": 85.67, "volume": 3727362.0}, {"date": "2022-01-10", "close": 84.78, "volume": 3870630.0}, {"date": "2022-01-11", "close": 83.07, "volume": 2965461.0}, {"date": "2022-01-12", "close": 83.19, "volume": 2147410.0}, {"date": "2022-01-13", "close": 83.94, "volume": 1584702.0}, {"date": "2022-01-14", "close": 83.52, "volume": 2202867.0}, {"date": "2022-01-18", "close": 81.99, "volume": 3263270.0}, {"date": "2022-01-19", "close": 82.15, "volume": 1976358.0}, {"date": "2022-01-20", "close": 82.04, "volume": 2727086.0}, {"date": "2022-01-21", "close": 82.66, "volume": 4222076.0}, {"date": "2022-01-24", "close": 81.99, "volume": 3852217.0}, {"date": "2022-01-25", "close": 81.81, "volume": 3044441.0}, {"date": "2022-01-26", "close": 81.38, "volume": 4293131.0}, {"date": "2022-01-27", "close": 82.76, "volume": 2890799.0}, {"date": "2022-01-28", "close": 84.63, "volume": 2515684.0}, {"date": "2022-01-31", "close": 86.45, "volume": 5553954.0}, {"date": "2022-02-01", "close": 86.05, "volume": 2343364.0}, {"date": "2022-02-02", "close": 87.15, "volume": 1798478.0}, {"date": "2022-02-03", "close": 86.99, "volume": 1382698.0}, {"date": "2022-02-04", "close": 86.09, "volume": 2578830.0}, {"date": "2022-02-07", "close": 86.6, "volume": 1759033.0}, {"date": "2022-02-08", "close": 86.42, "volume": 1602412.0}, {"date": "2022-02-09", "close": 86.38, "volume": 1461706.0}, {"date": "2022-02-10", "close": 84.03, "volume": 1592137.0}, {"date": "2022-02-11", "close": 84.26, "volume": 1671256.0}, {"date": "2022-02-14", "close": 83.02, "volume": 1902611.0}, {"date": "2022-02-15", "close": 81.36, "volume": 1268734.0}, {"date": "2022-02-16", "close": 81.08, "volume": 2466803.0}, {"date": "2022-02-17", "close": 81.45, "volume": 1939100.0}, {"date": "2022-02-18", "close": 84.61, "volume": 3880242.0}, {"date": "2022-02-22", "close": 84.75, "volume": 2382057.0}, {"date": "2022-02-23", "close": 84.4, "volume": 2387156.0}, {"date": "2022-02-24", "close": 83.31, "volume": 2479429.0}, {"date": "2022-02-25", "close": 85.94, "volume": 1883952.0}, {"date": "2022-02-28", "close": 85.77, "volume": 2439444.0}, {"date": "2022-03-01", "close": 85.38, "volume": 2122219.0}, {"date": "2022-03-02", "close": 86.91, "volume": 1728722.0}, {"date": "2022-03-03", "close": 88.29, "volume": 1700481.0}, {"date": "2022-03-04", "close": 89.88, "volume": 1754268.0}, {"date": "2022-03-07", "close": 90.14, "volume": 1809147.0}, {"date": "2022-03-08", "close": 88.75, "volume": 1545968.0}, {"date": "2022-03-09", "close": 88.38, "volume": 1524231.0}, {"date": "2022-03-10", "close": 89.47, "volume": 1353228.0}, {"date": "2022-03-11", "close": 89.34, "volume": 1405856.0}, {"date": "2022-03-14", "close": 89.52, "volume": 1443355.0}, {"date": "2022-03-15", "close": 90.4, "volume": 1545197.0}, {"date": "2022-03-16", "close": 89.64, "volume": 1651575.0}, {"date": "2022-03-17", "close": 90.01, "volume": 1913822.0}, {"date": "2022-03-18", "close": 88.7, "volume": 3430890.0}, {"date": "2022-03-21", "close": 89.57, "volume": 1247614.0}, {"date": "2022-03-22", "close": 89.29, "volume": 1441433.0}, {"date": "2022-03-23", "close": 89.94, "volume": 1265191.0}, {"date": "2022-03-24", "close": 91.41, "volume": 1462876.0}, {"date": "2022-03-25", "close": 92.68, "volume": 1567107.0}, {"date": "2022-03-28", "close": 93.05, "volume": 1185112.0}, {"date": "2022-03-29", "close": 93.52, "volume": 1284208.0}, {"date": "2022-03-30", "close": 94.73, "volume": 1352313.0}, {"date": "2022-03-31", "close": 94.68, "volume": 2073802.0}, {"date": "2022-04-01", "close": 96.11, "volume": 1906898.0}, {"date": "2022-04-04", "close": 95.45, "volume": 1893283.0}, {"date": "2022-04-05", "close": 96.15, "volume": 1545537.0}, {"date": "2022-04-06", "close": 98.4, "volume": 1835058.0}, {"date": "2022-04-07", "close": 97.56, "volume": 1955977.0}, {"date": "2022-04-08", "close": 97.91, "volume": 1546288.0}, {"date": "2022-04-11", "close": 96.6, "volume": 1861180.0}, {"date": "2022-04-12", "close": 97.8, "volume": 2667289.0}, {"date": "2022-04-13", "close": 97.9, "volume": 1792915.0}, {"date": "2022-04-14", "close": 98.03, "volume": 1272555.0}, {"date": "2022-04-18", "close": 96.94, "volume": 1003429.0}, {"date": "2022-04-19", "close": 98.01, "volume": 1132786.0}, {"date": "2022-04-20", "close": 98.41, "volume": 1344149.0}, {"date": "2022-04-21", "close": 98.19, "volume": 1913537.0}, {"date": "2022-04-22", "close": 96.49, "volume": 2026953.0}, {"date": "2022-04-25", "close": 96.05, "volume": 1666347.0}, {"date": "2022-04-26", "close": 95.16, "volume": 1436300.0}, {"date": "2022-04-27", "close": 94.73, "volume": 1431721.0}, {"date": "2022-04-28", "close": 95.44, "volume": 1096768.0}, {"date": "2022-04-29", "close": 92.74, "volume": 3999980.0}, {"date": "2022-05-02", "close": 92.01, "volume": 1721880.0}, {"date": "2022-05-03", "close": 92.28, "volume": 1518615.0}, {"date": "2022-05-04", "close": 93.5, "volume": 1859838.0}, {"date": "2022-05-05", "close": 92.66, "volume": 1606064.0}, {"date": "2022-05-06", "close": 93.98, "volume": 1747179.0}, {"date": "2022-05-09", "close": 94.38, "volume": 2088851.0}, {"date": "2022-05-10", "close": 92.65, "volume": 2107370.0}, {"date": "2022-05-11", "close": 94.28, "volume": 1662367.0}, {"date": "2022-05-12", "close": 94.35, "volume": 2167709.0}, {"date": "2022-05-13", "close": 95.4, "volume": 1735572.0}, {"date": "2022-05-16", "close": 95.04, "volume": 1639638.0}, {"date": "2022-05-17", "close": 95.5, "volume": 1589615.0}, {"date": "2022-05-18", "close": 95.22, "volume": 2151123.0}, {"date": "2022-05-19", "close": 94.82, "volume": 1991592.0}, {"date": "2022-05-20", "close": 95.81, "volume": 2400453.0}, {"date": "2022-05-23", "close": 97.68, "volume": 2778345.0}, {"date": "2022-05-24", "close": 100.39, "volume": 1853187.0}, {"date": "2022-05-25", "close": 100.32, "volume": 1878031.0}, {"date": "2022-05-26", "close": 99.87, "volume": 1480271.0}, {"date": "2022-05-27", "close": 100.58, "volume": 1321799.0}, {"date": "2022-05-31", "close": 99.26, "volume": 3889638.0}, {"date": "2022-06-01", "close": 98.63, "volume": 1970838.0}, {"date": "2022-06-02", "close": 98.58, "volume": 1487737.0}, {"date": "2022-06-03", "close": 97.91, "volume": 1093831.0}, {"date": "2022-06-06", "close": 98.1, "volume": 983886.0}, {"date": "2022-06-07", "close": 98.48, "volume": 1810885.0}, {"date": "2022-06-08", "close": 97.04, "volume": 1054802.0}, {"date": "2022-06-09", "close": 94.51, "volume": 1270756.0}, {"date": "2022-06-10", "close": 95.15, "volume": 1946355.0}, {"date": "2022-06-13", "close": 91.15, "volume": 2157381.0}, {"date": "2022-06-14", "close": 88.78, "volume": 1922313.0}, {"date": "2022-06-15", "close": 88.25, "volume": 1924766.0}, {"date": "2022-06-16", "close": 87.67, "volume": 2640691.0}, {"date": "2022-06-17", "close": 86.88, "volume": 4185862.0}, {"date": "2022-06-21", "close": 88.21, "volume": 2130840.0}, {"date": "2022-06-22", "close": 88.9, "volume": 1732667.0}, {"date": "2022-06-23", "close": 91.31, "volume": 1800900.0}, {"date": "2022-06-24", "close": 92.93, "volume": 1666975.0}, {"date": "2022-06-27", "close": 93.56, "volume": 1350624.0}, {"date": "2022-06-28", "close": 94.12, "volume": 1575113.0}, {"date": "2022-06-29", "close": 94.72, "volume": 1257170.0}, {"date": "2022-06-30", "close": 95.1, "volume": 2282078.0}, {"date": "2022-07-01", "close": 97.24, "volume": 2030185.0}, {"date": "2022-07-05", "close": 92.69, "volume": 2973357.0}, {"date": "2022-07-06", "close": 93.1, "volume": 1835509.0}, {"date": "2022-07-07", "close": 92.3, "volume": 1581041.0}, {"date": "2022-07-08", "close": 91.97, "volume": 1375341.0}, {"date": "2022-07-11", "close": 92.93, "volume": 1602289.0}, {"date": "2022-07-12", "close": 92.82, "volume": 1507634.0}, {"date": "2022-07-13", "close": 92.53, "volume": 1230098.0}, {"date": "2022-07-14", "close": 92.84, "volume": 1184706.0}, {"date": "2022-07-15", "close": 93.4, "volume": 2464014.0}, {"date": "2022-07-18", "close": 91.63, "volume": 1403884.0}, {"date": "2022-07-19", "close": 92.22, "volume": 1047381.0}, {"date": "2022-07-20", "close": 90.64, "volume": 1427983.0}, {"date": "2022-07-21", "close": 90.82, "volume": 1302118.0}, {"date": "2022-07-22", "close": 92.44, "volume": 1098152.0}, {"date": "2022-07-25", "close": 94.09, "volume": 1159155.0}, {"date": "2022-07-26", "close": 95.36, "volume": 1484333.0}, {"date": "2022-07-27", "close": 95.69, "volume": 1457787.0}, {"date": "2022-07-28", "close": 98.48, "volume": 1455699.0}, {"date": "2022-07-29", "close": 99.27, "volume": 3687132.0}, {"date": "2022-08-01", "close": 98.33, "volume": 3333031.0}, {"date": "2022-08-02", "close": 98.05, "volume": 1662243.0}, {"date": "2022-08-03", "close": 98.1, "volume": 1833829.0}, {"date": "2022-08-04", "close": 97.43, "volume": 1820410.0}, {"date": "2022-08-05", "close": 97.19, "volume": 1669136.0}, {"date": "2022-08-08", "close": 98.5, "volume": 1200351.0}, {"date": "2022-08-09", "close": 98.91, "volume": 964058.0}, {"date": "2022-08-10", "close": 98.99, "volume": 989919.0}, {"date": "2022-08-11", "close": 98.48, "volume": 1199824.0}, {"date": "2022-08-12", "close": 99.11, "volume": 1955194.0}, {"date": "2022-08-15", "close": 100.29, "volume": 1055621.0}, {"date": "2022-08-16", "close": 100.02, "volume": 1155363.0}, {"date": "2022-08-17", "close": 100.58, "volume": 1002040.0}, {"date": "2022-08-18", "close": 100.93, "volume": 950797.0}, {"date": "2022-08-19", "close": 100.55, "volume": 1179186.0}, {"date": "2022-08-22", "close": 99.41, "volume": 1597895.0}, {"date": "2022-08-23", "close": 98.76, "volume": 930396.0}, {"date": "2022-08-24", "close": 98.88, "volume": 1007928.0}, {"date": "2022-08-25", "close": 99.46, "volume": 1109714.0}, {"date": "2022-08-26", "close": 98.53, "volume": 1098603.0}, {"date": "2022-08-29", "close": 99.21, "volume": 1017863.0}, {"date": "2022-08-30", "close": 98.3, "volume": 1185403.0}, {"date": "2022-08-31", "close": 97.74, "volume": 1962953.0}, {"date": "2022-09-01", "close": 99.44, "volume": 1234781.0}, {"date": "2022-09-02", "close": 98.48, "volume": 1178265.0}, {"date": "2022-09-06", "close": 97.75, "volume": 1264309.0}, {"date": "2022-09-07", "close": 101.23, "volume": 1685798.0}, {"date": "2022-09-08", "close": 100.66, "volume": 1252635.0}, {"date": "2022-09-09", "close": 100.85, "volume": 1146393.0}, {"date": "2022-09-12", "close": 101.92, "volume": 1387804.0}, {"date": "2022-09-13", "close": 98.82, "volume": 1562606.0}, {"date": "2022-09-14", "close": 99.97, "volume": 1476724.0}, {"date": "2022-09-15", "close": 97.64, "volume": 1302298.0}, {"date": "2022-09-16", "close": 97.41, "volume": 2872301.0}, {"date": "2022-09-19", "close": 98.47, "volume": 951819.0}, {"date": "2022-09-20", "close": 97.37, "volume": 865771.0}, {"date": "2022-09-21", "close": 96.24, "volume": 955661.0}, {"date": "2022-09-22", "close": 96.42, "volume": 871701.0}, {"date": "2022-09-23", "close": 95.47, "volume": 1206334.0}, {"date": "2022-09-26", "close": 93.17, "volume": 1652474.0}, {"date": "2022-09-27", "close": 90.77, "volume": 2319304.0}, {"date": "2022-09-28", "close": 90.82, "volume": 2224452.0}, {"date": "2022-09-29", "close": 87.66, "volume": 2057785.0}, {"date": "2022-09-30", "close": 85.76, "volume": 3118382.0}, {"date": "2022-10-03", "close": 87.66, "volume": 2289773.0}, {"date": "2022-10-04", "close": 89.11, "volume": 1768003.0}, {"date": "2022-10-05", "close": 86.3, "volume": 1808903.0}, {"date": "2022-10-06", "close": 84.0, "volume": 1887183.0}, {"date": "2022-10-07", "close": 81.58, "volume": 1855832.0}, {"date": "2022-10-10", "close": 81.49, "volume": 1458393.0}, {"date": "2022-10-11", "close": 81.6, "volume": 1955992.0}, {"date": "2022-10-12", "close": 79.47, "volume": 1999152.0}, {"date": "2022-10-13", "close": 82.15, "volume": 1948960.0}, {"date": "2022-10-14", "close": 81.91, "volume": 3156458.0}, {"date": "2022-10-17", "close": 83.02, "volume": 1667961.0}, {"date": "2022-10-18", "close": 85.0, "volume": 1647613.0}, {"date": "2022-10-19", "close": 84.54, "volume": 1455921.0}, {"date": "2022-10-20", "close": 83.42, "volume": 2384584.0}, {"date": "2022-10-21", "close": 84.87, "volume": 2417690.0}, {"date": "2022-10-24", "close": 84.69, "volume": 1595862.0}, {"date": "2022-10-25", "close": 85.85, "volume": 1535397.0}, {"date": "2022-10-26", "close": 85.74, "volume": 1941216.0}, {"date": "2022-10-27", "close": 86.42, "volume": 1586752.0}, {"date": "2022-10-28", "close": 88.45, "volume": 1605174.0}, {"date": "2022-10-31", "close": 87.96, "volume": 2381395.0}, {"date": "2022-11-01", "close": 88.02, "volume": 1261693.0}, {"date": "2022-11-02", "close": 88.21, "volume": 1689289.0}, {"date": "2022-11-03", "close": 88.73, "volume": 1583275.0}, {"date": "2022-11-04", "close": 90.04, "volume": 1969655.0}, {"date": "2022-11-07", "close": 87.65, "volume": 1600268.0}, {"date": "2022-11-08", "close": 88.29, "volume": 1277066.0}, {"date": "2022-11-09", "close": 87.67, "volume": 1624017.0}, {"date": "2022-11-10", "close": 90.95, "volume": 1711882.0}, {"date": "2022-11-11", "close": 89.12, "volume": 2556788.0}, {"date": "2022-11-14", "close": 89.33, "volume": 1845517.0}, {"date": "2022-11-15", "close": 89.7, "volume": 2197243.0}, {"date": "2022-11-16", "close": 91.34, "volume": 3049295.0}, {"date": "2022-11-17", "close": 90.81, "volume": 1752089.0}, {"date": "2022-11-18", "close": 93.53, "volume": 1959767.0}, {"date": "2022-11-21", "close": 94.15, "volume": 1171989.0}, {"date": "2022-11-22", "close": 95.22, "volume": 2231613.0}, {"date": "2022-11-23", "close": 96.67, "volume": 1957878.0}, {"date": "2022-11-25", "close": 97.5, "volume": 830009.0}, {"date": "2022-11-28", "close": 96.54, "volume": 1596888.0}, {"date": "2022-11-29", "close": 96.3, "volume": 1342073.0}, {"date": "2022-11-30", "close": 98.04, "volume": 4302722.0}, {"date": "2022-12-01", "close": 97.85, "volume": 1850468.0}, {"date": "2022-12-02", "close": 97.35, "volume": 1719742.0}, {"date": "2022-12-05", "close": 97.37, "volume": 1521585.0}, {"date": "2022-12-06", "close": 97.56, "volume": 1600929.0}, {"date": "2022-12-07", "close": 96.59, "volume": 1368265.0}, {"date": "2022-12-08", "close": 97.59, "volume": 1005855.0}, {"date": "2022-12-09", "close": 96.53, "volume": 1485369.0}, {"date": "2022-12-12", "close": 98.35, "volume": 1225465.0}, {"date": "2022-12-13", "close": 98.51, "volume": 1396347.0}, {"date": "2022-12-14", "close": 98.44, "volume": 1983823.0}, {"date": "2022-12-15", "close": 96.98, "volume": 1865509.0}, {"date": "2022-12-16", "close": 95.17, "volume": 3946595.0}, {"date": "2022-12-19", "close": 94.85, "volume": 1347972.0}, {"date": "2022-12-20", "close": 94.59, "volume": 1846802.0}, {"date": "2022-12-21", "close": 95.72, "volume": 1521070.0}, {"date": "2022-12-22", "close": 95.16, "volume": 1050025.0}, {"date": "2022-12-23", "close": 95.85, "volume": 1278545.0}, {"date": "2022-12-27", "close": 96.55, "volume": 1352000.0}, {"date": "2022-12-28", "close": 95.97, "volume": 1318181.0}, {"date": "2022-12-29", "close": 96.49, "volume": 1193906.0}, {"date": "2022-12-30", "close": 95.31, "volume": 1224392.0}, {"date": "2023-01-03", "close": 95.76, "volume": 2098422.0}, {"date": "2023-01-04", "close": 96.59, "volume": 1878466.0}, {"date": "2023-01-05", "close": 95.29, "volume": 1891605.0}, {"date": "2023-01-06", "close": 97.83, "volume": 1414461.0}, {"date": "2023-01-09", "close": 97.72, "volume": 1471365.0}, {"date": "2023-01-10", "close": 98.09, "volume": 1259940.0}, {"date": "2023-01-11", "close": 98.61, "volume": 1612051.0}, {"date": "2023-01-12", "close": 97.53, "volume": 1236961.0}, {"date": "2023-01-13", "close": 96.49, "volume": 1236329.0}, {"date": "2023-01-17", "close": 95.49, "volume": 2496205.0}, {"date": "2023-01-18", "close": 93.34, "volume": 1808409.0}, {"date": "2023-01-19", "close": 92.48, "volume": 1416862.0}, {"date": "2023-01-20", "close": 93.79, "volume": 2507506.0}, {"date": "2023-01-23", "close": 93.55, "volume": 1440539.0}, {"date": "2023-01-24", "close": 94.05, "volume": 1176244.0}, {"date": "2023-01-25", "close": 94.45, "volume": 1190063.0}, {"date": "2023-01-26", "close": 94.88, "volume": 1276147.0}, {"date": "2023-01-27", "close": 94.91, "volume": 952273.0}, {"date": "2023-01-30", "close": 95.05, "volume": 1161669.0}, {"date": "2023-01-31", "close": 95.31, "volume": 3663630.0}, {"date": "2023-02-01", "close": 95.45, "volume": 1557633.0}, {"date": "2023-02-02", "close": 95.16, "volume": 1625642.0}, {"date": "2023-02-03", "close": 92.93, "volume": 1741844.0}, {"date": "2023-02-06", "close": 93.55, "volume": 1370371.0}, {"date": "2023-02-07", "close": 93.25, "volume": 1388635.0}, {"date": "2023-02-08", "close": 91.77, "volume": 1407745.0}, {"date": "2023-02-09", "close": 90.19, "volume": 1489720.0}, {"date": "2023-02-10", "close": 92.36, "volume": 1373812.0}, {"date": "2023-02-13", "close": 92.8, "volume": 1300625.0}, {"date": "2023-02-14", "close": 91.1, "volume": 1047616.0}, {"date": "2023-02-15", "close": 91.2, "volume": 1141843.0}, {"date": "2023-02-16", "close": 91.66, "volume": 3701442.0}, {"date": "2023-02-17", "close": 93.25, "volume": 3654846.0}, {"date": "2023-02-21", "close": 92.73, "volume": 2197961.0}, {"date": "2023-02-22", "close": 92.41, "volume": 1740056.0}, {"date": "2023-02-23", "close": 91.58, "volume": 1848815.0}, {"date": "2023-02-24", "close": 91.26, "volume": 1886038.0}, {"date": "2023-02-27", "close": 90.85, "volume": 1928666.0}, {"date": "2023-02-28", "close": 89.35, "volume": 2705126.0}, {"date": "2023-03-01", "close": 88.15, "volume": 1969275.0}, {"date": "2023-03-02", "close": 89.61, "volume": 1415041.0}, {"date": "2023-03-03", "close": 90.69, "volume": 1497708.0}, {"date": "2023-03-06", "close": 91.63, "volume": 1592437.0}, {"date": "2023-03-07", "close": 90.66, "volume": 2278563.0}, {"date": "2023-03-08", "close": 91.69, "volume": 1839837.0}, {"date": "2023-03-09", "close": 91.29, "volume": 1902313.0}, {"date": "2023-03-10", "close": 90.62, "volume": 1969139.0}, {"date": "2023-03-13", "close": 92.79, "volume": 2773891.0}, {"date": "2023-03-14", "close": 94.01, "volume": 1936029.0}, {"date": "2023-03-15", "close": 95.64, "volume": 2828048.0}, {"date": "2023-03-16", "close": 96.3, "volume": 2182249.0}, {"date": "2023-03-17", "close": 95.63, "volume": 3638364.0}, {"date": "2023-03-20", "close": 96.91, "volume": 1735316.0}, {"date": "2023-03-21", "close": 93.19, "volume": 2627690.0}, {"date": "2023-03-22", "close": 92.1, "volume": 2537003.0}, {"date": "2023-03-23", "close": 91.73, "volume": 2373079.0}, {"date": "2023-03-24", "close": 95.07, "volume": 1643578.0}, {"date": "2023-03-27", "close": 94.57, "volume": 1896535.0}, {"date": "2023-03-28", "close": 94.39, "volume": 1762380.0}, {"date": "2023-03-29", "close": 95.11, "volume": 1635905.0}, {"date": "2023-03-30", "close": 94.72, "volume": 2108224.0}, {"date": "2023-03-31", "close": 95.67, "volume": 2099903.0}, {"date": "2023-04-03", "close": 95.09, "volume": 2235281.0}, {"date": "2023-04-04", "close": 96.02, "volume": 1560914.0}, {"date": "2023-04-05", "close": 98.51, "volume": 2040570.0}, {"date": "2023-04-06", "close": 98.97, "volume": 1578628.0}, {"date": "2023-04-10", "close": 99.21, "volume": 1355614.0}, {"date": "2023-04-11", "close": 99.11, "volume": 1338758.0}, {"date": "2023-04-12", "close": 98.69, "volume": 1185321.0}, {"date": "2023-04-13", "close": 98.08, "volume": 1335233.0}, {"date": "2023-04-14", "close": 96.68, "volume": 1826956.0}, {"date": "2023-04-17", "close": 97.87, "volume": 1520119.0}, {"date": "2023-04-18", "close": 97.52, "volume": 997245.0}, {"date": "2023-04-19", "close": 98.14, "volume": 1158326.0}, {"date": "2023-04-20", "close": 98.66, "volume": 1215900.0}, {"date": "2023-04-21", "close": 99.04, "volume": 1875080.0}, {"date": "2023-04-24", "close": 99.84, "volume": 1110675.0}, {"date": "2023-04-25", "close": 100.4, "volume": 1404110.0}, {"date": "2023-04-26", "close": 99.14, "volume": 1378572.0}, {"date": "2023-04-27", "close": 99.18, "volume": 1713551.0}, {"date": "2023-04-28", "close": 98.47, "volume": 2315983.0}, {"date": "2023-05-01", "close": 99.11, "volume": 1834811.0}, {"date": "2023-05-02", "close": 98.57, "volume": 1425175.0}, {"date": "2023-05-03", "close": 98.04, "volume": 1202993.0}, {"date": "2023-05-04", "close": 98.52, "volume": 1648058.0}, {"date": "2023-05-05", "close": 99.49, "volume": 2218632.0}, {"date": "2023-05-08", "close": 99.01, "volume": 1524887.0}, {"date": "2023-05-09", "close": 98.77, "volume": 1469868.0}, {"date": "2023-05-10", "close": 99.41, "volume": 1504359.0}, {"date": "2023-05-11", "close": 98.96, "volume": 1628885.0}, {"date": "2023-05-12", "close": 99.52, "volume": 1624590.0}, {"date": "2023-05-15", "close": 98.48, "volume": 1838147.0}, {"date": "2023-05-16", "close": 96.5, "volume": 2261204.0}, {"date": "2023-05-17", "close": 95.9, "volume": 1742485.0}, {"date": "2023-05-18", "close": 95.36, "volume": 1806376.0}, {"date": "2023-05-19", "close": 95.19, "volume": 2209829.0}, {"date": "2023-05-22", "close": 94.65, "volume": 1906990.0}, {"date": "2023-05-23", "close": 93.88, "volume": 4775095.0}, {"date": "2023-05-24", "close": 93.5, "volume": 1578244.0}, {"date": "2023-05-25", "close": 93.22, "volume": 3679284.0}, {"date": "2023-05-26", "close": 92.69, "volume": 2210729.0}, {"date": "2023-05-30", "close": 92.56, "volume": 1939119.0}, {"date": "2023-05-31", "close": 93.3, "volume": 3277278.0}, {"date": "2023-06-01", "close": 91.82, "volume": 2937086.0}, {"date": "2023-06-02", "close": 91.76, "volume": 2244757.0}, {"date": "2023-06-05", "close": 92.95, "volume": 1963232.0}, {"date": "2023-06-06", "close": 92.41, "volume": 1543190.0}, {"date": "2023-06-07", "close": 93.54, "volume": 1847129.0}, {"date": "2023-06-08", "close": 94.0, "volume": 1416360.0}, {"date": "2023-06-09", "close": 93.49, "volume": 1264860.0}, {"date": "2023-06-12", "close": 92.63, "volume": 2020876.0}, {"date": "2023-06-13", "close": 92.03, "volume": 1728880.0}, {"date": "2023-06-14", "close": 92.39, "volume": 1678002.0}, {"date": "2023-06-15", "close": 93.02, "volume": 1997569.0}, {"date": "2023-06-16", "close": 92.97, "volume": 4678720.0}, {"date": "2023-06-20", "close": 92.02, "volume": 1939650.0}, {"date": "2023-06-21", "close": 92.92, "volume": 1907134.0}, {"date": "2023-06-22", "close": 92.12, "volume": 1914026.0}, {"date": "2023-06-23", "close": 90.74, "volume": 1994122.0}, {"date": "2023-06-26", "close": 91.68, "volume": 1242591.0}, {"date": "2023-06-27", "close": 91.98, "volume": 1263083.0}, {"date": "2023-06-28", "close": 90.11, "volume": 1490468.0}, {"date": "2023-06-29", "close": 89.57, "volume": 1545043.0}, {"date": "2023-06-30", "close": 90.4, "volume": 1552125.0}, {"date": "2023-07-03", "close": 91.05, "volume": 707013.0}, {"date": "2023-07-05", "close": 92.85, "volume": 2334745.0}, {"date": "2023-07-06", "close": 92.17, "volume": 1776242.0}, {"date": "2023-07-07", "close": 92.03, "volume": 1664307.0}, {"date": "2023-07-10", "close": 91.39, "volume": 1560639.0}, {"date": "2023-07-11", "close": 92.54, "volume": 1082715.0}, {"date": "2023-07-12", "close": 93.09, "volume": 1294216.0}, {"date": "2023-07-13", "close": 93.77, "volume": 1712878.0}, {"date": "2023-07-14", "close": 93.08, "volume": 1121857.0}, {"date": "2023-07-17", "close": 92.42, "volume": 1512791.0}, {"date": "2023-07-18", "close": 92.14, "volume": 2013039.0}, {"date": "2023-07-19", "close": 93.49, "volume": 2030125.0}, {"date": "2023-07-20", "close": 95.89, "volume": 2095876.0}, {"date": "2023-07-21", "close": 97.13, "volume": 2121681.0}, {"date": "2023-07-24", "close": 97.13, "volume": 1124296.0}, {"date": "2023-07-25", "close": 97.71, "volume": 1980024.0}, {"date": "2023-07-26", "close": 97.5, "volume": 1070002.0}, {"date": "2023-07-27", "close": 95.75, "volume": 1482009.0}, {"date": "2023-07-28", "close": 95.64, "volume": 1406299.0}, {"date": "2023-07-31", "close": 94.86, "volume": 4358892.0}, {"date": "2023-08-01", "close": 93.34, "volume": 1728276.0}, {"date": "2023-08-02", "close": 93.33, "volume": 1404923.0}, {"date": "2023-08-03", "close": 90.33, "volume": 2229915.0}, {"date": "2023-08-04", "close": 89.31, "volume": 2819026.0}, {"date": "2023-08-07", "close": 90.62, "volume": 2072410.0}, {"date": "2023-08-08", "close": 91.19, "volume": 1462362.0}, {"date": "2023-08-09", "close": 90.96, "volume": 1331744.0}, {"date": "2023-08-10", "close": 90.41, "volume": 1463289.0}, {"date": "2023-08-11", "close": 90.83, "volume": 1156121.0}, {"date": "2023-08-14", "close": 89.56, "volume": 2009052.0}, {"date": "2023-08-15", "close": 87.68, "volume": 2454878.0}, {"date": "2023-08-16", "close": 88.83, "volume": 1353631.0}, {"date": "2023-08-17", "close": 88.25, "volume": 1317061.0}, {"date": "2023-08-18", "close": 89.32, "volume": 1440621.0}, {"date": "2023-08-21", "close": 88.71, "volume": 1268773.0}, {"date": "2023-08-22", "close": 89.38, "volume": 1559057.0}, {"date": "2023-08-23", "close": 90.04, "volume": 2679887.0}, {"date": "2023-08-24", "close": 89.46, "volume": 1939697.0}, {"date": "2023-08-25", "close": 89.88, "volume": 1890777.0}, {"date": "2023-08-28", "close": 89.71, "volume": 1669924.0}, {"date": "2023-08-29", "close": 90.08, "volume": 1484255.0}, {"date": "2023-08-30", "close": 89.83, "volume": 1019980.0}, {"date": "2023-08-31", "close": 88.96, "volume": 1842367.0}, {"date": "2023-09-01", "close": 88.35, "volume": 1572692.0}, {"date": "2023-09-05", "close": 86.51, "volume": 1942564.0}, {"date": "2023-09-06", "close": 86.8, "volume": 1365914.0}, {"date": "2023-09-07", "close": 88.51, "volume": 1626257.0}, {"date": "2023-09-08", "close": 89.25, "volume": 1392799.0}, {"date": "2023-09-11", "close": 89.73, "volume": 1627614.0}, {"date": "2023-09-12", "close": 90.2, "volume": 1815473.0}, {"date": "2023-09-13", "close": 91.46, "volume": 1725195.0}, {"date": "2023-09-14", "close": 92.38, "volume": 2019131.0}, {"date": "2023-09-15", "close": 91.49, "volume": 3727649.0}, {"date": "2023-09-18", "close": 91.57, "volume": 1519088.0}, {"date": "2023-09-19", "close": 91.17, "volume": 1132199.0}, {"date": "2023-09-20", "close": 91.5, "volume": 1186579.0}, {"date": "2023-09-21", "close": 90.86, "volume": 1814128.0}, {"date": "2023-09-22", "close": 90.83, "volume": 1492847.0}, {"date": "2023-09-25", "close": 90.23, "volume": 1549445.0}, {"date": "2023-09-26", "close": 87.83, "volume": 2009263.0}, {"date": "2023-09-27", "close": 86.63, "volume": 1786761.0}, {"date": "2023-09-28", "close": 85.49, "volume": 1975694.0}, {"date": "2023-09-29", "close": 85.53, "volume": 2011173.0}, {"date": "2023-10-02", "close": 81.62, "volume": 2440424.0}, {"date": "2023-10-03", "close": 83.18, "volume": 2635633.0}, {"date": "2023-10-04", "close": 84.2, "volume": 1933234.0}, {"date": "2023-10-05", "close": 84.76, "volume": 2524698.0}, {"date": "2023-10-06", "close": 86.35, "volume": 2419746.0}, {"date": "2023-10-09", "close": 87.55, "volume": 1451701.0}, {"date": "2023-10-10", "close": 88.12, "volume": 1830328.0}, {"date": "2023-10-11", "close": 88.45, "volume": 1738072.0}, {"date": "2023-10-12", "close": 87.37, "volume": 1905968.0}, {"date": "2023-10-13", "close": 88.02, "volume": 1958685.0}, {"date": "2023-10-16", "close": 88.66, "volume": 3995520.0}, {"date": "2023-10-17", "close": 88.9, "volume": 2943802.0}, {"date": "2023-10-18", "close": 88.28, "volume": 2639728.0}, {"date": "2023-10-19", "close": 87.67, "volume": 1950850.0}, {"date": "2023-10-20", "close": 87.06, "volume": 10175510.0}, {"date": "2023-10-23", "close": 86.59, "volume": 2130766.0}, {"date": "2023-10-24", "close": 87.97, "volume": 1689625.0}, {"date": "2023-10-25", "close": 88.31, "volume": 1472041.0}, {"date": "2023-10-26", "close": 89.3, "volume": 1884648.0}, {"date": "2023-10-27", "close": 87.47, "volume": 1248111.0}, {"date": "2023-10-30", "close": 87.48, "volume": 1370354.0}, {"date": "2023-10-31", "close": 87.79, "volume": 2480350.0}, {"date": "2023-11-01", "close": 89.16, "volume": 2221627.0}, {"date": "2023-11-02", "close": 90.16, "volume": 1853011.0}, {"date": "2023-11-03", "close": 90.07, "volume": 2543103.0}, {"date": "2023-11-06", "close": 90.54, "volume": 2907683.0}, {"date": "2023-11-07", "close": 89.48, "volume": 2220504.0}, {"date": "2023-11-08", "close": 88.68, "volume": 2820355.0}, {"date": "2023-11-09", "close": 89.25, "volume": 3761593.0}, {"date": "2023-11-10", "close": 89.35, "volume": 2497269.0}, {"date": "2023-11-13", "close": 88.37, "volume": 2326597.0}, {"date": "2023-11-14", "close": 90.5, "volume": 1883989.0}, {"date": "2023-11-15", "close": 90.55, "volume": 2902339.0}, {"date": "2023-11-16", "close": 91.13, "volume": 2012442.0}, {"date": "2023-11-17", "close": 91.36, "volume": 1693986.0}, {"date": "2023-11-20", "close": 90.94, "volume": 1559656.0}, {"date": "2023-11-21", "close": 90.49, "volume": 1052208.0}, {"date": "2023-11-22", "close": 90.52, "volume": 1682107.0}, {"date": "2023-11-24", "close": 90.96, "volume": 504806.0}, {"date": "2023-11-27", "close": 90.67, "volume": 1703343.0}, {"date": "2023-11-28", "close": 90.8, "volume": 1402143.0}, {"date": "2023-11-29", "close": 89.94, "volume": 2174508.0}, {"date": "2023-11-30", "close": 90.11, "volume": 3843385.0}, {"date": "2023-12-01", "close": 91.68, "volume": 1519135.0}, {"date": "2023-12-04", "close": 91.99, "volume": 1872335.0}, {"date": "2023-12-05", "close": 91.19, "volume": 1301056.0}, {"date": "2023-12-06", "close": 91.65, "volume": 1260135.0}, {"date": "2023-12-07", "close": 92.44, "volume": 3032849.0}, {"date": "2023-12-08", "close": 91.55, "volume": 1910749.0}, {"date": "2023-12-11", "close": 91.87, "volume": 1660838.0}, {"date": "2023-12-12", "close": 91.73, "volume": 1351167.0}, {"date": "2023-12-13", "close": 94.01, "volume": 1881510.0}, {"date": "2023-12-14", "close": 91.91, "volume": 3229112.0}, {"date": "2023-12-15", "close": 89.85, "volume": 4549500.0}, {"date": "2023-12-18", "close": 90.0, "volume": 2183772.0}, {"date": "2023-12-19", "close": 90.31, "volume": 1725979.0}, {"date": "2023-12-20", "close": 89.35, "volume": 2498888.0}, {"date": "2023-12-21", "close": 89.21, "volume": 1940673.0}, {"date": "2023-12-22", "close": 89.68, "volume": 865600.0}, {"date": "2023-12-26", "close": 90.27, "volume": 932313.0}, {"date": "2023-12-27", "close": 89.8, "volume": 1333004.0}, {"date": "2023-12-28", "close": 90.65, "volume": 1402527.0}, {"date": "2023-12-29", "close": 90.97, "volume": 1305500.0}, {"date": "2024-01-02", "close": 92.41, "volume": 1806880.0}, {"date": "2024-01-03", "close": 93.0, "volume": 2014288.0}, {"date": "2024-01-04", "close": 93.25, "volume": 1727129.0}, {"date": "2024-01-05", "close": 93.52, "volume": 1971991.0}, {"date": "2024-01-08", "close": 93.81, "volume": 1203530.0}, {"date": "2024-01-09", "close": 93.7, "volume": 1291766.0}, {"date": "2024-01-10", "close": 94.32, "volume": 1572378.0}, {"date": "2024-01-11", "close": 91.25, "volume": 2045304.0}, {"date": "2024-01-12", "close": 91.62, "volume": 2202499.0}, {"date": "2024-01-16", "close": 91.56, "volume": 2038202.0}, {"date": "2024-01-17", "close": 90.55, "volume": 1885348.0}, {"date": "2024-01-18", "close": 89.4, "volume": 1682318.0}, {"date": "2024-01-19", "close": 89.86, "volume": 1689928.0}, {"date": "2024-01-22", "close": 89.2, "volume": 1678501.0}, {"date": "2024-01-23", "close": 89.12, "volume": 1586101.0}, {"date": "2024-01-24", "close": 88.32, "volume": 1932368.0}, {"date": "2024-01-25", "close": 89.67, "volume": 1548425.0}, {"date": "2024-01-26", "close": 90.02, "volume": 2218871.0}, {"date": "2024-01-29", "close": 90.59, "volume": 2173342.0}, {"date": "2024-01-30", "close": 90.68, "volume": 1550005.0}, {"date": "2024-01-31", "close": 90.9, "volume": 3138166.0}, {"date": "2024-02-01", "close": 92.78, "volume": 1625052.0}, {"date": "2024-02-02", "close": 91.1, "volume": 1978373.0}, {"date": "2024-02-05", "close": 89.67, "volume": 1852011.0}, {"date": "2024-02-06", "close": 89.77, "volume": 1621500.0}, {"date": "2024-02-07", "close": 89.47, "volume": 1413513.0}, {"date": "2024-02-08", "close": 88.67, "volume": 1626478.0}, {"date": "2024-02-09", "close": 89.06, "volume": 1457619.0}, {"date": "2024-02-12", "close": 89.45, "volume": 1627308.0}, {"date": "2024-02-13", "close": 86.67, "volume": 3513616.0}, {"date": "2024-02-14", "close": 86.84, "volume": 2412954.0}, {"date": "2024-02-15", "close": 88.22, "volume": 2168515.0}, {"date": "2024-02-16", "close": 87.32, "volume": 2949343.0}, {"date": "2024-02-20", "close": 87.58, "volume": 1974526.0}, {"date": "2024-02-21", "close": 88.61, "volume": 1747225.0}, {"date": "2024-02-22", "close": 87.91, "volume": 1628834.0}, {"date": "2024-02-23", "close": 87.93, "volume": 1190734.0}, {"date": "2024-02-26", "close": 86.21, "volume": 1562868.0}, {"date": "2024-02-27", "close": 86.88, "volume": 1159107.0}, {"date": "2024-02-28", "close": 86.65, "volume": 1185454.0}, {"date": "2024-02-29", "close": 87.21, "volume": 2803360.0}, {"date": "2024-03-01", "close": 87.01, "volume": 1571973.0}, {"date": "2024-03-04", "close": 89.13, "volume": 1960927.0}, {"date": "2024-03-05", "close": 88.99, "volume": 2037247.0}, {"date": "2024-03-06", "close": 89.85, "volume": 1436735.0}, {"date": "2024-03-07", "close": 89.94, "volume": 1007905.0}, {"date": "2024-03-08", "close": 90.12, "volume": 1072856.0}, {"date": "2024-03-11", "close": 90.8, "volume": 1197165.0}, {"date": "2024-03-12", "close": 89.93, "volume": 1316827.0}, {"date": "2024-03-13", "close": 89.57, "volume": 1673563.0}, {"date": "2024-03-14", "close": 88.67, "volume": 1450252.0}, {"date": "2024-03-15", "close": 88.94, "volume": 3462511.0}, {"date": "2024-03-18", "close": 88.99, "volume": 1354963.0}, {"date": "2024-03-19", "close": 89.71, "volume": 1507656.0}, {"date": "2024-03-20", "close": 89.04, "volume": 1545741.0}, {"date": "2024-03-21", "close": 88.65, "volume": 2162914.0}, {"date": "2024-03-22", "close": 88.6, "volume": 1507460.0}, {"date": "2024-03-25", "close": 88.5, "volume": 1163704.0}, {"date": "2024-03-26", "close": 87.45, "volume": 1411961.0}, {"date": "2024-03-27", "close": 90.05, "volume": 1935394.0}, {"date": "2024-03-28", "close": 90.81, "volume": 1785835.0}, {"date": "2024-04-01", "close": 90.33, "volume": 1109597.0}, {"date": "2024-04-02", "close": 90.6, "volume": 1829435.0}, {"date": "2024-04-03", "close": 89.89, "volume": 1404637.0}, {"date": "2024-04-04", "close": 90.19, "volume": 1666995.0}, {"date": "2024-04-05", "close": 89.65, "volume": 1737921.0}, {"date": "2024-04-08", "close": 90.6, "volume": 1437861.0}, {"date": "2024-04-09", "close": 91.13, "volume": 1184146.0}, {"date": "2024-04-10", "close": 88.89, "volume": 1623462.0}, {"date": "2024-04-11", "close": 88.55, "volume": 1325849.0}, {"date": "2024-04-12", "close": 88.63, "volume": 1395978.0}, {"date": "2024-04-15", "close": 89.32, "volume": 3517995.0}, {"date": "2024-04-16", "close": 87.42, "volume": 2098153.0}, {"date": "2024-04-17", "close": 90.33, "volume": 2923183.0}, {"date": "2024-04-18", "close": 90.9, "volume": 2528774.0}, {"date": "2024-04-19", "close": 91.77, "volume": 7398350.0}, {"date": "2024-04-22", "close": 92.73, "volume": 1818305.0}, {"date": "2024-04-23", "close": 92.84, "volume": 1843846.0}, {"date": "2024-04-24", "close": 93.43, "volume": 2001652.0}, {"date": "2024-04-25", "close": 94.11, "volume": 2191488.0}, {"date": "2024-04-26", "close": 92.93, "volume": 1418568.0}, {"date": "2024-04-29", "close": 93.97, "volume": 1146354.0}, {"date": "2024-04-30", "close": 94.4, "volume": 3731976.0}, {"date": "2024-05-01", "close": 94.8, "volume": 2372909.0}, {"date": "2024-05-02", "close": 95.25, "volume": 1991646.0}, {"date": "2024-05-03", "close": 95.56, "volume": 2465195.0}, {"date": "2024-05-06", "close": 96.13, "volume": 2071466.0}, {"date": "2024-05-07", "close": 97.5, "volume": 2029790.0}, {"date": "2024-05-08", "close": 97.57, "volume": 2179673.0}, {"date": "2024-05-09", "close": 98.12, "volume": 1613152.0}, {"date": "2024-05-10", "close": 97.7, "volume": 1688630.0}, {"date": "2024-05-13", "close": 97.64, "volume": 1557959.0}, {"date": "2024-05-14", "close": 96.64, "volume": 1723445.0}, {"date": "2024-05-15", "close": 96.91, "volume": 1749069.0}, {"date": "2024-05-16", "close": 96.91, "volume": 2388169.0}, {"date": "2024-05-17", "close": 97.1, "volume": 1570651.0}, {"date": "2024-05-20", "close": 96.51, "volume": 1224455.0}, {"date": "2024-05-21", "close": 96.34, "volume": 1515950.0}, {"date": "2024-05-22", "close": 96.13, "volume": 3657513.0}, {"date": "2024-05-23", "close": 93.87, "volume": 2056720.0}, {"date": "2024-05-24", "close": 94.43, "volume": 1639105.0}, {"date": "2024-05-28", "close": 93.21, "volume": 2168958.0}, {"date": "2024-05-29", "close": 91.91, "volume": 2013488.0}, {"date": "2024-05-30", "close": 92.45, "volume": 1929613.0}, {"date": "2024-05-31", "close": 94.55, "volume": 7907625.0}, {"date": "2024-06-03", "close": 93.68, "volume": 2211836.0}, {"date": "2024-06-04", "close": 93.72, "volume": 3445948.0}, {"date": "2024-06-05", "close": 92.6, "volume": 2129688.0}, {"date": "2024-06-06", "close": 91.89, "volume": 1416883.0}, {"date": "2024-06-07", "close": 91.61, "volume": 1312297.0}, {"date": "2024-06-10", "close": 92.32, "volume": 1803642.0}, {"date": "2024-06-11", "close": 91.75, "volume": 1315681.0}, {"date": "2024-06-12", "close": 91.14, "volume": 1333420.0}, {"date": "2024-06-13", "close": 90.61, "volume": 1598015.0}, {"date": "2024-06-14", "close": 90.87, "volume": 1258477.0}, {"date": "2024-06-17", "close": 90.65, "volume": 1401222.0}, {"date": "2024-06-18", "close": 90.39, "volume": 1336404.0}, {"date": "2024-06-20", "close": 90.53, "volume": 1383835.0}, {"date": "2024-06-21", "close": 90.34, "volume": 3202328.0}, {"date": "2024-06-24", "close": 91.27, "volume": 1441194.0}, {"date": "2024-06-25", "close": 89.39, "volume": 1531285.0}, {"date": "2024-06-26", "close": 89.67, "volume": 1838729.0}, {"date": "2024-06-27", "close": 89.68, "volume": 1258140.0}, {"date": "2024-06-28", "close": 89.42, "volume": 2647348.0}, {"date": "2024-07-01", "close": 88.81, "volume": 1145188.0}, {"date": "2024-07-02", "close": 88.97, "volume": 1128198.0}, {"date": "2024-07-03", "close": 88.71, "volume": 922354.0}, {"date": "2024-07-05", "close": 89.27, "volume": 1551140.0}, {"date": "2024-07-08", "close": 88.42, "volume": 1169376.0}, {"date": "2024-07-09", "close": 88.85, "volume": 1589236.0}, {"date": "2024-07-10", "close": 89.87, "volume": 1188425.0}, {"date": "2024-07-11", "close": 91.46, "volume": 1345746.0}, {"date": "2024-07-12", "close": 92.19, "volume": 1222858.0}, {"date": "2024-07-15", "close": 90.26, "volume": 1490241.0}, {"date": "2024-07-16", "close": 91.55, "volume": 1526591.0}, {"date": "2024-07-17", "close": 93.76, "volume": 2039333.0}, {"date": "2024-07-18", "close": 94.11, "volume": 2135657.0}, {"date": "2024-07-19", "close": 94.04, "volume": 1809737.0}, {"date": "2024-07-22", "close": 94.64, "volume": 1547938.0}, {"date": "2024-07-23", "close": 93.25, "volume": 1245714.0}, {"date": "2024-07-24", "close": 95.88, "volume": 2179846.0}, {"date": "2024-07-25", "close": 95.92, "volume": 1920793.0}, {"date": "2024-07-26", "close": 96.44, "volume": 1438755.0}, {"date": "2024-07-29", "close": 96.87, "volume": 1320213.0}, {"date": "2024-07-30", "close": 98.16, "volume": 1127031.0}, {"date": "2024-07-31", "close": 97.52, "volume": 1623371.0}, {"date": "2024-08-01", "close": 100.21, "volume": 2409332.0}, {"date": "2024-08-02", "close": 101.83, "volume": 4425804.0}, {"date": "2024-08-05", "close": 100.7, "volume": 2846485.0}, {"date": "2024-08-06", "close": 100.89, "volume": 1956382.0}, {"date": "2024-08-07", "close": 101.19, "volume": 2139807.0}, {"date": "2024-08-08", "close": 100.5, "volume": 1784635.0}, {"date": "2024-08-09", "close": 101.02, "volume": 1512920.0}, {"date": "2024-08-12", "close": 101.94, "volume": 1238505.0}, {"date": "2024-08-13", "close": 101.6, "volume": 1505744.0}, {"date": "2024-08-14", "close": 100.86, "volume": 1639219.0}, {"date": "2024-08-15", "close": 99.23, "volume": 2757442.0}, {"date": "2024-08-16", "close": 100.1, "volume": 1684765.0}, {"date": "2024-08-19", "close": 100.41, "volume": 1837783.0}, {"date": "2024-08-20", "close": 100.17, "volume": 1460744.0}, {"date": "2024-08-21", "close": 100.42, "volume": 1922499.0}, {"date": "2024-08-22", "close": 100.67, "volume": 1844957.0}, {"date": "2024-08-23", "close": 100.6, "volume": 1620024.0}, {"date": "2024-08-26", "close": 100.9, "volume": 1221535.0}, {"date": "2024-08-27", "close": 99.59, "volume": 927271.0}, {"date": "2024-08-28", "close": 100.39, "volume": 1019536.0}, {"date": "2024-08-29", "close": 100.81, "volume": 1150898.0}, {"date": "2024-08-30", "close": 101.56, "volume": 2366505.0}, {"date": "2024-09-03", "close": 103.28, "volume": 2122586.0}, {"date": "2024-09-04", "close": 104.4, "volume": 1501047.0}, {"date": "2024-09-05", "close": 103.79, "volume": 1538696.0}, {"date": "2024-09-06", "close": 103.28, "volume": 1760628.0}, {"date": "2024-09-09", "close": 104.75, "volume": 1672940.0}, {"date": "2024-09-10", "close": 104.97, "volume": 1271138.0}, {"date": "2024-09-11", "close": 103.82, "volume": 2685901.0}, {"date": "2024-09-12", "close": 103.39, "volume": 1528602.0}, {"date": "2024-09-13", "close": 104.56, "volume": 1274726.0}, {"date": "2024-09-16", "close": 104.85, "volume": 1467923.0}, {"date": "2024-09-17", "close": 104.54, "volume": 1391024.0}, {"date": "2024-09-18", "close": 103.41, "volume": 1347037.0}, {"date": "2024-09-19", "close": 102.12, "volume": 1761679.0}, {"date": "2024-09-20", "close": 103.35, "volume": 3492651.0}, {"date": "2024-09-23", "close": 104.02, "volume": 1053579.0}, {"date": "2024-09-24", "close": 102.82, "volume": 1063139.0}, {"date": "2024-09-25", "close": 103.16, "volume": 1151089.0}, {"date": "2024-09-26", "close": 103.12, "volume": 1391590.0}, {"date": "2024-09-27", "close": 104.05, "volume": 1366877.0}, {"date": "2024-09-30", "close": 104.13, "volume": 1449539.0}, {"date": "2024-10-01", "close": 105.15, "volume": 1834563.0}, {"date": "2024-10-02", "close": 104.45, "volume": 996739.0}, {"date": "2024-10-03", "close": 104.02, "volume": 952060.0}, {"date": "2024-10-04", "close": 103.15, "volume": 952852.0}, {"date": "2024-10-07", "close": 101.14, "volume": 1967334.0}, {"date": "2024-10-08", "close": 102.11, "volume": 1328778.0}, {"date": "2024-10-09", "close": 102.37, "volume": 1114658.0}, {"date": "2024-10-10", "close": 101.58, "volume": 1179589.0}, {"date": "2024-10-11", "close": 102.32, "volume": 1317182.0}, {"date": "2024-10-14", "close": 103.04, "volume": 1976020.0}, {"date": "2024-10-15", "close": 105.45, "volume": 2748901.0}, {"date": "2024-10-16", "close": 106.14, "volume": 1869233.0}, {"date": "2024-10-17", "close": 105.66, "volume": 1727853.0}, {"date": "2024-10-18", "close": 106.76, "volume": 6365337.0}, {"date": "2024-10-21", "close": 106.26, "volume": 1405779.0}, {"date": "2024-10-22", "close": 105.7, "volume": 1207216.0}, {"date": "2024-10-23", "close": 107.4, "volume": 1663173.0}, {"date": "2024-10-24", "close": 107.0, "volume": 1127349.0}, {"date": "2024-10-25", "close": 104.6, "volume": 1734348.0}, {"date": "2024-10-28", "close": 104.81, "volume": 1204579.0}, {"date": "2024-10-29", "close": 102.91, "volume": 1452899.0}, {"date": "2024-10-30", "close": 102.72, "volume": 1641332.0}, {"date": "2024-10-31", "close": 101.68, "volume": 3732407.0}, {"date": "2024-11-01", "close": 100.0, "volume": 2832691.0}, {"date": "2024-11-04", "close": 99.15, "volume": 2088316.0}, {"date": "2024-11-05", "close": 99.82, "volume": 2062310.0}, {"date": "2024-11-06", "close": 98.96, "volume": 3701796.0}, {"date": "2024-11-07", "close": 97.58, "volume": 3061381.0}, {"date": "2024-11-08", "close": 98.13, "volume": 2915588.0}, {"date": "2024-11-11", "close": 98.48, "volume": 1968440.0}, {"date": "2024-11-12", "close": 97.04, "volume": 2682776.0}, {"date": "2024-11-13", "close": 95.41, "volume": 2129523.0}, {"date": "2024-11-14", "close": 95.24, "volume": 2112696.0}, {"date": "2024-11-15", "close": 96.44, "volume": 2239156.0}, {"date": "2024-11-18", "close": 96.45, "volume": 1838749.0}, {"date": "2024-11-19", "close": 96.97, "volume": 1861442.0}, {"date": "2024-11-20", "close": 97.88, "volume": 2119615.0}, {"date": "2024-11-21", "close": 98.7, "volume": 1470557.0}, {"date": "2024-11-22", "close": 98.36, "volume": 1185988.0}, {"date": "2024-11-25", "close": 99.47, "volume": 3996180.0}, {"date": "2024-11-26", "close": 101.7, "volume": 2435337.0}, {"date": "2024-11-27", "close": 101.58, "volume": 1330448.0}, {"date": "2024-11-29", "close": 100.59, "volume": 952343.0}, {"date": "2024-12-02", "close": 98.5, "volume": 1911596.0}, {"date": "2024-12-03", "close": 97.53, "volume": 1535995.0}, {"date": "2024-12-04", "close": 96.62, "volume": 5090667.0}, {"date": "2024-12-05", "close": 96.5, "volume": 2615839.0}, {"date": "2024-12-06", "close": 94.82, "volume": 2813525.0}, {"date": "2024-12-09", "close": 94.78, "volume": 2529568.0}, {"date": "2024-12-10", "close": 94.69, "volume": 1695783.0}, {"date": "2024-12-11", "close": 92.75, "volume": 2352368.0}, {"date": "2024-12-12", "close": 92.61, "volume": 2300218.0}, {"date": "2024-12-13", "close": 92.69, "volume": 1868498.0}, {"date": "2024-12-16", "close": 91.26, "volume": 3004564.0}, {"date": "2024-12-17", "close": 90.84, "volume": 2172159.0}, {"date": "2024-12-18", "close": 88.87, "volume": 2677519.0}, {"date": "2024-12-19", "close": 89.07, "volume": 2555753.0}, {"date": "2024-12-20", "close": 90.03, "volume": 4876371.0}, {"date": "2024-12-23", "close": 89.67, "volume": 1979057.0}, {"date": "2024-12-24", "close": 89.58, "volume": 653911.0}, {"date": "2024-12-26", "close": 89.59, "volume": 1879775.0}, {"date": "2024-12-27", "close": 89.56, "volume": 1319594.0}, {"date": "2024-12-30", "close": 89.16, "volume": 1377975.0}, {"date": "2024-12-31", "close": 89.23, "volume": 1640959.0}, {"date": "2025-01-02", "close": 89.03, "volume": 1557946.0}, {"date": "2025-01-03", "close": 89.24, "volume": 1954733.0}, {"date": "2025-01-06", "close": 88.37, "volume": 1981278.0}, {"date": "2025-01-07", "close": 88.0, "volume": 2861220.0}, {"date": "2025-01-08", "close": 89.01, "volume": 1793238.0}, {"date": "2025-01-10", "close": 88.15, "volume": 2243180.0}, {"date": "2025-01-13", "close": 88.47, "volume": 1883715.0}, {"date": "2025-01-14", "close": 89.37, "volume": 2103980.0}, {"date": "2025-01-15", "close": 90.23, "volume": 1972026.0}, {"date": "2025-01-16", "close": 92.22, "volume": 2097561.0}, {"date": "2025-01-17", "close": 93.65, "volume": 3516804.0}, {"date": "2025-01-21", "close": 93.21, "volume": 2761523.0}, {"date": "2025-01-22", "close": 90.77, "volume": 1805432.0}, {"date": "2025-01-23", "close": 90.76, "volume": 1649741.0}, {"date": "2025-01-24", "close": 90.6, "volume": 2596989.0}, {"date": "2025-01-27", "close": 94.89, "volume": 4043815.0}, {"date": "2025-01-28", "close": 93.39, "volume": 2470603.0}, {"date": "2025-01-29", "close": 92.57, "volume": 1935876.0}, {"date": "2025-01-30", "close": 93.86, "volume": 2274316.0}, {"date": "2025-01-31", "close": 93.74, "volume": 6072722.0}, {"date": "2025-02-03", "close": 95.62, "volume": 3234925.0}, {"date": "2025-02-04", "close": 94.91, "volume": 2186451.0}, {"date": "2025-02-05", "close": 96.19, "volume": 1874087.0}, {"date": "2025-02-06", "close": 95.42, "volume": 1587040.0}, {"date": "2025-02-07", "close": 96.08, "volume": 1520031.0}, {"date": "2025-02-10", "close": 96.7, "volume": 1570620.0}, {"date": "2025-02-11", "close": 96.31, "volume": 3162385.0}, {"date": "2025-02-12", "close": 94.57, "volume": 3704165.0}, {"date": "2025-02-13", "close": 95.66, "volume": 1860296.0}, {"date": "2025-02-14", "close": 94.92, "volume": 1948212.0}, {"date": "2025-02-18", "close": 95.76, "volume": 2568491.0}, {"date": "2025-02-19", "close": 95.26, "volume": 1857550.0}, {"date": "2025-02-20", "close": 95.76, "volume": 2580181.0}, {"date": "2025-02-21", "close": 98.26, "volume": 4414893.0}, {"date": "2025-02-24", "close": 99.68, "volume": 2943078.0}, {"date": "2025-02-25", "close": 100.97, "volume": 3481345.0}, {"date": "2025-02-26", "close": 99.96, "volume": 2072708.0}, {"date": "2025-02-27", "close": 99.92, "volume": 3314096.0}, {"date": "2025-02-28", "close": 101.52, "volume": 5254613.0}, {"date": "2025-03-03", "close": 104.02, "volume": 3555914.0}, {"date": "2025-03-04", "close": 102.15, "volume": 3592034.0}, {"date": "2025-03-05", "close": 100.2, "volume": 5509676.0}, {"date": "2025-03-06", "close": 100.91, "volume": 4345916.0}, {"date": "2025-03-07", "close": 103.64, "volume": 2865771.0}, {"date": "2025-03-10", "close": 106.66, "volume": 3471894.0}, {"date": "2025-03-11", "close": 103.77, "volume": 2731268.0}, {"date": "2025-03-12", "close": 102.64, "volume": 3739207.0}, {"date": "2025-03-13", "close": 104.57, "volume": 2392163.0}, {"date": "2025-03-14", "close": 106.41, "volume": 3779158.0}, {"date": "2025-03-17", "close": 107.62, "volume": 3930736.0}, {"date": "2025-03-18", "close": 107.81, "volume": 3275711.0}, {"date": "2025-03-19", "close": 107.49, "volume": 2293611.0}, {"date": "2025-03-20", "close": 108.48, "volume": 1896164.0}, {"date": "2025-03-21", "close": 107.8, "volume": 4415458.0}, {"date": "2025-03-24", "close": 106.83, "volume": 1897938.0}, {"date": "2025-03-25", "close": 105.55, "volume": 2543771.0}, {"date": "2025-03-26", "close": 107.46, "volume": 1925093.0}, {"date": "2025-03-27", "close": 107.89, "volume": 1859144.0}, {"date": "2025-03-28", "close": 108.77, "volume": 2392331.0}, {"date": "2025-03-31", "close": 110.59, "volume": 2920439.0}, {"date": "2025-04-01", "close": 110.06, "volume": 2507642.0}, {"date": "2025-04-02", "close": 109.58, "volume": 2015191.0}, {"date": "2025-04-03", "close": 112.72, "volume": 4175537.0}, {"date": "2025-04-04", "close": 109.32, "volume": 6395885.0}, {"date": "2025-04-07", "close": 105.4, "volume": 4405486.0}, {"date": "2025-04-08", "close": 106.05, "volume": 2683063.0}, {"date": "2025-04-09", "close": 105.77, "volume": 4912769.0}, {"date": "2025-04-10", "close": 108.3, "volume": 3382289.0}, {"date": "2025-04-11", "close": 109.84, "volume": 2617288.0}, {"date": "2025-04-14", "close": 112.25, "volume": 2133340.0}, {"date": "2025-04-15", "close": 111.81, "volume": 2314523.0}, {"date": "2025-04-16", "close": 111.44, "volume": 2133038.0}, {"date": "2025-04-17", "close": 112.1, "volume": 2055242.0}, {"date": "2025-04-21", "close": 110.96, "volume": 2333943.0}, {"date": "2025-04-22", "close": 113.3, "volume": 1833656.0}, {"date": "2025-04-23", "close": 112.52, "volume": 2098373.0}, {"date": "2025-04-24", "close": 111.29, "volume": 2389269.0}, {"date": "2025-04-25", "close": 110.45, "volume": 2820849.0}, {"date": "2025-04-28", "close": 111.13, "volume": 2938240.0}, {"date": "2025-04-29", "close": 112.13, "volume": 2000418.0}, {"date": "2025-04-30", "close": 112.75, "volume": 4940839.0}, {"date": "2025-05-01", "close": 112.56, "volume": 3265519.0}, {"date": "2025-05-02", "close": 110.03, "volume": 3421767.0}, {"date": "2025-05-05", "close": 109.52, "volume": 3225219.0}, {"date": "2025-05-06", "close": 110.47, "volume": 2186858.0}, {"date": "2025-05-07", "close": 111.04, "volume": 3555181.0}, {"date": "2025-05-08", "close": 107.75, "volume": 3652455.0}, {"date": "2025-05-09", "close": 107.68, "volume": 2248912.0}, {"date": "2025-05-12", "close": 103.54, "volume": 3918415.0}, {"date": "2025-05-13", "close": 100.58, "volume": 4495917.0}, {"date": "2025-05-14", "close": 99.27, "volume": 3383905.0}, {"date": "2025-05-15", "close": 102.01, "volume": 3497345.0}, {"date": "2025-05-16", "close": 104.29, "volume": 2758882.0}, {"date": "2025-05-19", "close": 105.38, "volume": 2047865.0}, {"date": "2025-05-20", "close": 105.71, "volume": 2177662.0}, {"date": "2025-05-21", "close": 105.22, "volume": 2741568.0}, {"date": "2025-05-22", "close": 103.42, "volume": 2266069.0}, {"date": "2025-05-23", "close": 104.1, "volume": 2116235.0}, {"date": "2025-05-27", "close": 103.97, "volume": 2638922.0}, {"date": "2025-05-28", "close": 102.11, "volume": 1945687.0}, {"date": "2025-05-29", "close": 103.38, "volume": 2762859.0}, {"date": "2025-05-30", "close": 104.49, "volume": 6398572.0}, {"date": "2025-06-02", "close": 103.86, "volume": 2292241.0}, {"date": "2025-06-03", "close": 103.24, "volume": 2316659.0}, {"date": "2025-06-04", "close": 102.21, "volume": 1845717.0}, {"date": "2025-06-05", "close": 102.27, "volume": 2734457.0}, {"date": "2025-06-06", "close": 101.61, "volume": 1694578.0}, {"date": "2025-06-09", "close": 101.11, "volume": 1781808.0}, {"date": "2025-06-10", "close": 102.4, "volume": 2311885.0}, {"date": "2025-06-11", "close": 102.55, "volume": 2439137.0}, {"date": "2025-06-12", "close": 103.76, "volume": 1902564.0}, {"date": "2025-06-13", "close": 103.96, "volume": 3337359.0}, {"date": "2025-06-16", "close": 101.63, "volume": 2737989.0}, {"date": "2025-06-17", "close": 101.35, "volume": 2844894.0}, {"date": "2025-06-18", "close": 100.73, "volume": 2620595.0}, {"date": "2025-06-20", "close": 100.97, "volume": 7504224.0}, {"date": "2025-06-23", "close": 101.15, "volume": 3957784.0}, {"date": "2025-06-24", "close": 100.19, "volume": 2952898.0}, {"date": "2025-06-25", "close": 98.05, "volume": 4397192.0}, {"date": "2025-06-26", "close": 98.41, "volume": 2655622.0}, {"date": "2025-06-27", "close": 98.15, "volume": 2880053.0}, {"date": "2025-06-30", "close": 100.35, "volume": 2930483.0}, {"date": "2025-07-01", "close": 100.78, "volume": 2749128.0}, {"date": "2025-07-02", "close": 99.92, "volume": 2485839.0}, {"date": "2025-07-03", "close": 100.31, "volume": 1316576.0}, {"date": "2025-07-07", "close": 99.71, "volume": 1800719.0}, {"date": "2025-07-08", "close": 99.31, "volume": 3451218.0}, {"date": "2025-07-09", "close": 99.97, "volume": 2782533.0}, {"date": "2025-07-10", "close": 101.07, "volume": 1851807.0}, {"date": "2025-07-11", "close": 100.59, "volume": 1853687.0}, {"date": "2025-07-14", "close": 101.01, "volume": 1409864.0}, {"date": "2025-07-15", "close": 99.95, "volume": 1731322.0}, {"date": "2025-07-16", "close": 100.46, "volume": 1865373.0}, {"date": "2025-07-17", "close": 100.6, "volume": 2131709.0}, {"date": "2025-07-18", "close": 101.08, "volume": 1813453.0}, {"date": "2025-07-21", "close": 102.07, "volume": 1667769.0}, {"date": "2025-07-22", "close": 103.59, "volume": 1663862.0}, {"date": "2025-07-23", "close": 102.55, "volume": 2563086.0}, {"date": "2025-07-24", "close": 102.05, "volume": 2467810.0}, {"date": "2025-07-25", "close": 102.26, "volume": 1375737.0}, {"date": "2025-07-28", "close": 100.98, "volume": 1995248.0}, {"date": "2025-07-29", "close": 102.24, "volume": 1265041.0}, {"date": "2025-07-30", "close": 102.59, "volume": 1565213.0}, {"date": "2025-07-31", "close": 103.5, "volume": 3483197.0}, {"date": "2025-08-01", "close": 104.44, "volume": 2272580.0}, {"date": "2025-08-04", "close": 105.36, "volume": 2345153.0}, {"date": "2025-08-05", "close": 104.18, "volume": 2515949.0}, {"date": "2025-08-06", "close": 104.15, "volume": 1993167.0}, {"date": "2025-08-07", "close": 105.0, "volume": 2577713.0}, {"date": "2025-08-08", "close": 104.48, "volume": 2796477.0}, {"date": "2025-08-11", "close": 104.12, "volume": 2357182.0}, {"date": "2025-08-12", "close": 103.69, "volume": 2578774.0}, {"date": "2025-08-13", "close": 103.66, "volume": 2728415.0}, {"date": "2025-08-14", "close": 102.86, "volume": 2171761.0}, {"date": "2025-08-15", "close": 100.77, "volume": 3098753.0}, {"date": "2025-08-18", "close": 99.74, "volume": 2789322.0}, {"date": "2025-08-19", "close": 101.1, "volume": 3948355.0}, {"date": "2025-08-20", "close": 101.76, "volume": 3216440.0}, {"date": "2025-08-21", "close": 101.5, "volume": 2282712.0}, {"date": "2025-08-22", "close": 101.65, "volume": 2753050.0}, {"date": "2025-08-25", "close": 99.95, "volume": 2498894.0}, {"date": "2025-08-26", "close": 99.72, "volume": 3309463.0}, {"date": "2025-08-27", "close": 100.07, "volume": 4313818.0}, {"date": "2025-08-28", "close": 98.17, "volume": 2400163.0}, {"date": "2025-08-29", "close": 98.23, "volume": 4220120.0}, {"date": "2025-09-02", "close": 97.2, "volume": 3019315.0}, {"date": "2025-09-03", "close": 97.85, "volume": 4306674.0}, {"date": "2025-09-04", "close": 97.8, "volume": 2033303.0}, {"date": "2025-09-05", "close": 98.05, "volume": 1724666.0}, {"date": "2025-09-08", "close": 96.65, "volume": 2189394.0}, {"date": "2025-09-09", "close": 96.98, "volume": 1282697.0}, {"date": "2025-09-10", "close": 97.08, "volume": 1603960.0}, {"date": "2025-09-11", "close": 97.7, "volume": 1689992.0}, {"date": "2025-09-12", "close": 97.55, "volume": 1249463.0}, {"date": "2025-09-15", "close": 97.0, "volume": 1351898.0}, {"date": "2025-09-16", "close": 95.57, "volume": 2116706.0}, {"date": "2025-09-17", "close": 96.4, "volume": 1879757.0}, {"date": "2025-09-18", "close": 96.35, "volume": 1815705.0}, {"date": "2025-09-19", "close": 96.33, "volume": 4091681.0}, {"date": "2025-09-22", "close": 96.62, "volume": 1938992.0}, {"date": "2025-09-23", "close": 98.55, "volume": 2204294.0}, {"date": "2025-09-24", "close": 98.81, "volume": 1611788.0}, {"date": "2025-09-25", "close": 98.35, "volume": 1848471.0}, {"date": "2025-09-26", "close": 99.62, "volume": 1947302.0}, {"date": "2025-09-29", "close": 99.57, "volume": 1875302.0}, {"date": "2025-09-30", "close": 100.52, "volume": 2199219.0}, {"date": "2025-10-01", "close": 98.17, "volume": 2301874.0}, {"date": "2025-10-02", "close": 97.64, "volume": 1449485.0}, {"date": "2025-10-03", "close": 98.81, "volume": 1676205.0}, {"date": "2025-10-06", "close": 99.33, "volume": 1769805.0}, {"date": "2025-10-07", "close": 100.04, "volume": 1722042.0}, {"date": "2025-10-08", "close": 100.83, "volume": 1570590.0}, {"date": "2025-10-09", "close": 100.8, "volume": 1816124.0}, {"date": "2025-10-10", "close": 102.39, "volume": 2059205.0}, {"date": "2025-10-13", "close": 100.86, "volume": 1515680.0}, {"date": "2025-10-14", "close": 101.89, "volume": 1423256.0}, {"date": "2025-10-15", "close": 102.29, "volume": 1556615.0}, {"date": "2025-10-16", "close": 101.07, "volume": 1558806.0}, {"date": "2025-10-17", "close": 101.19, "volume": 1597575.0}, {"date": "2025-10-20", "close": 101.72, "volume": 1129321.0}, {"date": "2025-10-21", "close": 101.56, "volume": 1116965.0}, {"date": "2025-10-22", "close": 101.94, "volume": 1508989.0}, {"date": "2025-10-23", "close": 100.77, "volume": 1302838.0}, {"date": "2025-10-24", "close": 100.04, "volume": 1036366.0}, {"date": "2025-10-27", "close": 100.22, "volume": 1537561.0}, {"date": "2025-10-28", "close": 98.55, "volume": 1156747.0}, {"date": "2025-10-29", "close": 97.0, "volume": 1804147.0}, {"date": "2025-10-30", "close": 98.19, "volume": 2073284.0}, {"date": "2025-10-31", "close": 97.41, "volume": 2770794.0}, {"date": "2025-11-03", "close": 96.64, "volume": 1692176.0}, {"date": "2025-11-04", "close": 97.96, "volume": 1614634.0}, {"date": "2025-11-05", "close": 96.11, "volume": 2273863.0}, {"date": "2025-11-06", "close": 96.99, "volume": 3064515.0}, {"date": "2025-11-07", "close": 98.52, "volume": 2924446.0}, {"date": "2025-11-10", "close": 98.24, "volume": 2188924.0}, {"date": "2025-11-11", "close": 99.59, "volume": 1779798.0}, {"date": "2025-11-12", "close": 100.19, "volume": 1340259.0}, {"date": "2025-11-13", "close": 100.95, "volume": 1977816.0}, {"date": "2025-11-14", "close": 101.66, "volume": 2443256.0}, {"date": "2025-11-17", "close": 103.85, "volume": 3007831.0}, {"date": "2025-11-18", "close": 102.91, "volume": 2585563.0}, {"date": "2025-11-19", "close": 100.38, "volume": 3059734.0}, {"date": "2025-11-20", "close": 100.95, "volume": 2462396.0}, {"date": "2025-11-21", "close": 100.16, "volume": 4721989.0}, {"date": "2025-11-24", "close": 98.92, "volume": 7708010.0}, {"date": "2025-11-25", "close": 98.85, "volume": 2127188.0}, {"date": "2025-11-26", "close": 100.14, "volume": 1305669.0}, {"date": "2025-11-28", "close": 100.36, "volume": 1063335.0}, {"date": "2025-12-01", "close": 97.88, "volume": 2744812.0}, {"date": "2025-12-02", "close": 96.87, "volume": 2753150.0}, {"date": "2025-12-03", "close": 96.45, "volume": 1762033.0}, {"date": "2025-12-04", "close": 96.22, "volume": 2303530.0}, {"date": "2025-12-05", "close": 96.6, "volume": 1775844.0}, {"date": "2025-12-08", "close": 95.45, "volume": 2089307.0}, {"date": "2025-12-09", "close": 95.82, "volume": 1823336.0}, {"date": "2025-12-10", "close": 95.41, "volume": 1848956.0}, {"date": "2025-12-11", "close": 95.64, "volume": 1396780.0}, {"date": "2025-12-12", "close": 97.53, "volume": 2638227.0}, {"date": "2025-12-15", "close": 99.39, "volume": 2388088.0}, {"date": "2025-12-16", "close": 98.9, "volume": 2321135.0}, {"date": "2025-12-17", "close": 100.21, "volume": 2330732.0}, {"date": "2025-12-18", "close": 99.99, "volume": 2345340.0}, {"date": "2025-12-19", "close": 98.06, "volume": 4366286.0}, {"date": "2025-12-22", "close": 98.57, "volume": 1526222.0}, {"date": "2025-12-23", "close": 98.95, "volume": 1485103.0}, {"date": "2025-12-24", "close": 99.53, "volume": 522559.0}, {"date": "2025-12-26", "close": 99.3, "volume": 611485.0}, {"date": "2025-12-29", "close": 99.54, "volume": 1647935.0}, {"date": "2025-12-30", "close": 99.89, "volume": 1019883.0}, {"date": "2025-12-31", "close": 99.32, "volume": 1218242.0}, {"date": "2026-01-02", "close": 99.99, "volume": 1441121.0}, {"date": "2026-01-05", "close": 98.5, "volume": 2112395.0}, {"date": "2026-01-06", "close": 99.32, "volume": 1643792.0}, {"date": "2026-01-07", "close": 99.37, "volume": 1638957.0}, {"date": "2026-01-08", "close": 100.18, "volume": 1717623.0}, {"date": "2026-01-09", "close": 99.21, "volume": 1354245.0}, {"date": "2026-01-12", "close": 98.83, "volume": 1987289.0}, {"date": "2026-01-13", "close": 100.21, "volume": 2073342.0}, {"date": "2026-01-14", "close": 101.47, "volume": 1963060.0}, {"date": "2026-01-15", "close": 102.58, "volume": 1813479.0}, {"date": "2026-01-16", "close": 103.81, "volume": 2201908.0}, {"date": "2026-01-20", "close": 105.05, "volume": 2525969.0}, {"date": "2026-01-21", "close": 103.84, "volume": 2386674.0}, {"date": "2026-01-22", "close": 103.18, "volume": 3486387.0}, {"date": "2026-01-23", "close": 103.87, "volume": 2105641.0}, {"date": "2026-01-26", "close": 104.59, "volume": 1208858.0}, {"date": "2026-01-27", "close": 105.35, "volume": 1345489.0}, {"date": "2026-01-28", "close": 105.18, "volume": 1399663.0}, {"date": "2026-01-29", "close": 105.96, "volume": 1788418.0}, {"date": "2026-01-30", "close": 106.63, "volume": 1873898.0}, {"date": "2026-02-02", "close": 105.42, "volume": 2286482.0}, {"date": "2026-02-03", "close": 107.45, "volume": 1988627.0}, {"date": "2026-02-04", "close": 108.38, "volume": 2463148.0}, {"date": "2026-02-05", "close": 108.87, "volume": 1811491.0}, {"date": "2026-02-06", "close": 107.34, "volume": 2743754.0}, {"date": "2026-02-09", "close": 106.68, "volume": 1294321.0}, {"date": "2026-02-10", "close": 108.43, "volume": 2368103.0}, {"date": "2026-02-11", "close": 109.87, "volume": 1354491.0}, {"date": "2026-02-12", "close": 111.72, "volume": 1523235.0}, {"date": "2026-02-13", "close": 113.72, "volume": 2275122.0}, {"date": "2026-02-17", "close": 113.92, "volume": 2565528.0}, {"date": "2026-02-18", "close": 111.61, "volume": 1844855.0}, {"date": "2026-02-19", "close": 111.92, "volume": 2764709.0}, {"date": "2026-02-20", "close": 109.81, "volume": 3485381.0}, {"date": "2026-02-23", "close": 112.14, "volume": 2649348.0}, {"date": "2026-02-24", "close": 111.01, "volume": 6871342.0}, {"date": "2026-02-25", "close": 111.0, "volume": 2679183.0}, {"date": "2026-02-26", "close": 110.76, "volume": 2713261.0}, {"date": "2026-02-27", "close": 112.52, "volume": 5310692.0}, {"date": "2026-03-02", "close": 112.06, "volume": 2699161.0}, {"date": "2026-03-03", "close": 112.36, "volume": 2740367.0}, {"date": "2026-03-04", "close": 112.49, "volume": 2267090.0}, {"date": "2026-03-05", "close": 110.71, "volume": 2705764.0}, {"date": "2026-03-06", "close": 112.28, "volume": 2341745.0}, {"date": "2026-03-09", "close": 111.8, "volume": 2255756.0}, {"date": "2026-03-10", "close": 111.3, "volume": 1615837.0}, {"date": "2026-03-11", "close": 111.74, "volume": 1438211.0}, {"date": "2026-03-12", "close": 113.13, "volume": 1748417.0}, {"date": "2026-03-13", "close": 114.88, "volume": 1762731.0}, {"date": "2026-03-16", "close": 115.46, "volume": 2851096.0}, {"date": "2026-03-17", "close": 114.9, "volume": 1792383.0}, {"date": "2026-03-18", "close": 113.53, "volume": 1175114.0}, {"date": "2026-03-19", "close": 111.69, "volume": 1764437.0}, {"date": "2026-03-20", "close": 109.45, "volume": 4149957.0}, {"date": "2026-03-23", "close": 109.11, "volume": 1735271.0}, {"date": "2026-03-24", "close": 109.88, "volume": 1505246.0}, {"date": "2026-03-25", "close": 110.03, "volume": 1927185.0}, {"date": "2026-03-26", "close": 111.52, "volume": 1501148.0}, {"date": "2026-03-27", "close": 111.68, "volume": 1776467.0}, {"date": "2026-03-30", "close": 113.39, "volume": 2271938.0}, {"date": "2026-03-31", "close": 113.18, "volume": 4177229.0}, {"date": "2026-04-01", "close": 113.91, "volume": 1690489.0}, {"date": "2026-04-02", "close": 115.43, "volume": 1614446.0}, {"date": "2026-04-06", "close": 114.61, "volume": 1199038.0}, {"date": "2026-04-07", "close": 114.46, "volume": 1360203.0}, {"date": "2026-04-08", "close": 113.57, "volume": 2617531.0}, {"date": "2026-04-09", "close": 114.98, "volume": 1742928.0}, {"date": "2026-04-10", "close": 113.56, "volume": 1123417.0}, {"date": "2026-04-13", "close": 111.89, "volume": 1488600.0}, {"date": "2026-04-14", "close": 111.66, "volume": 1814989.0}, {"date": "2026-04-15", "close": 110.28, "volume": 1669101.0}, {"date": "2026-04-16", "close": 110.52, "volume": 1621833.0}, {"date": "2026-04-17", "close": 110.15, "volume": 2109412.0}, {"date": "2026-04-20", "close": 109.67, "volume": 1424386.0}, {"date": "2026-04-21", "close": 108.19, "volume": 1527976.0}, {"date": "2026-04-22", "close": 108.13, "volume": 1497709.0}, {"date": "2026-04-23", "close": 110.25, "volume": 1638832.0}, {"date": "2026-04-24", "close": 109.06, "volume": 1418005.0}, {"date": "2026-04-27", "close": 108.83, "volume": 1260091.0}, {"date": "2026-04-28", "close": 109.62, "volume": 1573993.0}, {"date": "2026-04-29", "close": 108.88, "volume": 1512456.0}, {"date": "2026-04-30", "close": 111.49, "volume": 2918822.0}, {"date": "2026-05-01", "close": 110.49, "volume": 2280558.0}, {"date": "2026-05-04", "close": 109.63, "volume": 2909904.0}, {"date": "2026-05-05", "close": 109.15, "volume": 1776094.0}, {"date": "2026-05-06", "close": 106.87, "volume": 2281323.0}, {"date": "2026-05-07", "close": 106.39, "volume": 3106227.0}, {"date": "2026-05-08", "close": 106.31, "volume": 2580155.0}, {"date": "2026-05-11", "close": 106.21, "volume": 2115165.0}, {"date": "2026-05-12", "close": 106.9, "volume": 3283746.0}, {"date": "2026-05-13", "close": 106.16, "volume": 2463956.0}, {"date": "2026-05-14", "close": 107.13, "volume": 2006443.0}, {"date": "2026-05-15", "close": 105.36, "volume": 2328375.0}, {"date": "2026-05-18", "close": 106.51, "volume": 3061493.0}, {"date": "2026-05-19", "close": 108.14, "volume": 3361467.0}, {"date": "2026-05-20", "close": 106.3, "volume": 1945123.0}, {"date": "2026-05-21", "close": 107.4, "volume": 1731759.0}, {"date": "2026-05-22", "close": 108.54, "volume": 2238113.0}, {"date": "2026-05-26", "close": 107.7, "volume": 1934068.0}, {"date": "2026-05-27", "close": 108.01, "volume": 3157919.0}, {"date": "2026-05-28", "close": 106.3, "volume": 2083489.0}, {"date": "2026-05-29", "close": 105.63, "volume": 8332948.0}, {"date": "2026-06-01", "close": 103.6, "volume": 1940669.0}, {"date": "2026-06-02", "close": 103.79, "volume": 3356395.0}, {"date": "2026-06-03", "close": 103.48, "volume": 2838730.0}, {"date": "2026-06-04", "close": 104.08, "volume": 1910241.0}, {"date": "2026-06-05", "close": 106.26, "volume": 1810111.0}, {"date": "2026-06-08", "close": 104.31, "volume": 1733167.0}, {"date": "2026-06-09", "close": 106.4, "volume": 2044871.0}, {"date": "2026-06-10", "close": 107.6, "volume": 2359196.0}, {"date": "2026-06-11", "close": 106.84, "volume": 2106948.0}, {"date": "2026-06-12", "close": 107.74, "volume": 1916138.0}, {"date": "2026-06-15", "close": 107.72, "volume": 2228353.0}, {"date": "2026-06-16", "close": 108.37, "volume": 1657062.0}, {"date": "2026-06-17", "close": 107.04, "volume": 2592762.0}, {"date": "2026-06-18", "close": 106.36, "volume": 6554973.0}, {"date": "2026-06-22", "close": 106.92, "volume": 3164978.0}, {"date": "2026-06-23", "close": 108.75, "volume": 2420290.0}, {"date": "2026-06-24", "close": 110.72, "volume": 3070364.0}, {"date": "2026-06-25", "close": 110.76, "volume": 1738866.0}, {"date": "2026-06-26", "close": 112.06, "volume": 2642425.0}, {"date": "2026-06-29", "close": 112.29, "volume": 1676540.0}, {"date": "2026-06-30", "close": 110.63, "volume": 2187297.0}, {"date": "2026-07-01", "close": 110.95, "volume": 1906820.0}, {"date": "2026-07-02", "close": 113.99, "volume": 2172233.0}, {"date": "2026-07-06", "close": 111.94, "volume": 2617182.0}, {"date": "2026-07-07", "close": 112.99, "volume": 2916401.0}, {"date": "2026-07-08", "close": 112.09, "volume": 1582908.0}, {"date": "2026-07-09", "close": 110.27, "volume": 2051880.0}, {"date": "2026-07-10", "close": 111.12, "volume": 1343907.0}, {"date": "2026-07-13", "close": 111.82, "volume": 2070196.0}, {"date": "2026-07-14", "close": 111.96, "volume": 1619828.0}, {"date": "2026-07-15", "close": 110.31, "volume": 1476236.0}, {"date": "2026-07-16", "close": 112.39, "volume": 1661568.0}, {"date": "2026-07-17", "close": 112.37, "volume": 2449685.0}, {"date": "2026-07-20", "close": 111.05, "volume": 2006947.0}, {"date": "2026-07-21", "close": 109.81, "volume": 1782948.0}, {"date": "2026-07-22", "close": 112.09, "volume": 1674293.0}, {"date": "2026-07-23", "close": 112.79, "volume": 2875248.0}, {"date": "2026-07-24", "close": 113.01, "volume": 2971923.0}, {"date": "2026-07-27", "close": 111.5, "volume": 2393938.0}, {"date": "2026-07-28", "close": 111.98, "volume": 2395591.0}, {"date": "2026-07-29", "close": 112.25, "volume": 2324548.0}, {"date": "2026-07-30", "close": 109.66, "volume": 2762889.0}, {"date": "2026-07-31", "close": 108.85, "volume": 2787231.0}, {"date": "2026-08-03", "close": 107.95, "volume": 2043097.0}, {"date": "2026-08-04", "close": 108.41, "volume": 2432715.0}, {"date": "2026-08-05", "close": 108.32, "volume": 2198789.0}, {"date": "2026-08-06", "close": 108.95, "volume": 2988290.0}, {"date": "2026-08-07", "close": 107.98, "volume": 2160883.0}, {"date": "2026-08-10", "close": 106.3, "volume": 2655500.0}, {"date": "2026-08-11", "close": 107.5, "volume": 1861995.0}, {"date": "2026-08-12", "close": 107.78, "volume": 2561711.0}, {"date": "2026-08-13", "close": 108.39, "volume": 2029959.0}, {"date": "2026-08-14", "close": 108.8, "volume": 1323507.0}, {"date": "2026-08-17", "close": 108.99, "volume": 1602451.0}, {"date": "2026-08-18", "close": 109.16, "volume": 3925304.0}, {"date": "2026-08-19", "close": 108.0, "volume": 2587034.0}, {"date": "2026-08-20", "close": 108.31, "volume": 2315331.0}, {"date": "2026-08-21", "close": 106.35, "volume": 2310675.0}, {"date": "2026-08-24", "close": 107.71, "volume": 2248291.0}, {"date": "2026-08-25", "close": 107.09, "volume": 1571425.0}, {"date": "2026-08-26", "close": 108.05, "volume": 1935653.0}, {"date": "2026-08-27", "close": 106.69, "volume": 1480239.0}, {"date": "2026-08-28", "close": 107.49, "volume": 1657154.0}, {"date": "2026-08-31", "close": 107.02, "volume": 3518912.0}, {"date": "2026-09-01", "close": 107.7, "volume": 1863176.0}, {"date": "2026-09-02", "close": 107.67, "volume": 2146925.0}, {"date": "2026-09-03", "close": 108.75, "volume": 1766278.0}, {"date": "2026-09-04", "close": 107.29, "volume": 2189382.0}, {"date": "2026-09-08", "close": 108.27, "volume": 2168886.0}, {"date": "2026-09-09", "close": 107.49, "volume": 1686366.0}, {"date": "2026-09-10", "close": 106.73, "volume": 1970582.0}, {"date": "2026-09-11", "close": 106.46, "volume": 1417247.0}, {"date": "2026-09-14", "close": 105.78, "volume": 1545656.0}, {"date": "2026-09-15", "close": 105.24, "volume": 1706591.0}, {"date": "2026-09-16", "close": 105.42, "volume": 1856604.0}, {"date": "2026-09-17", "close": 107.08, "volume": 1773654.0}, {"date": "2026-09-18", "close": 105.43, "volume": 3426685.0}, {"date": "2026-09-21", "close": 103.86, "volume": 1825541.0}, {"date": "2026-09-22", "close": 103.84, "volume": 1475834.0}, {"date": "2026-09-23", "close": 102.61, "volume": 1857936.0}, {"date": "2026-09-24", "close": 102.71, "volume": 3026347.0}, {"date": "2026-09-25", "close": 103.1, "volume": 1921720.0}, {"date": "2026-09-28", "close": 102.83, "volume": 1960050.0}, {"date": "2026-09-29", "close": 103.33, "volume": 1759626.0}, {"date": "2026-09-30", "close": 102.21, "volume": 4246924.0}, {"date": "2026-10-01", "close": 103.5, "volume": 3442335.0}, {"date": "2026-10-02", "close": 103.39, "volume": 2646419.0}, {"date": "2026-10-05", "close": 103.38, "volume": 2095200.0}, {"date": "2026-10-06", "close": 105.12, "volume": 3272290.0}, {"date": "2026-10-07", "close": 104.64, "volume": 2177715.0}, {"date": "2026-10-08", "close": 105.99, "volume": 2153213.0}, {"date": "2026-10-09", "close": 106.1, "volume": 1544738.0}, {"date": "2026-10-12", "close": 107.2, "volume": 1034181.0}, {"date": "2026-10-13", "close": 107.82, "volume": 1579126.0}, {"date": "2026-10-14", "close": 109.6, "volume": 2448738.0}, {"date": "2026-10-15", "close": 109.86, "volume": 3227862.0}, {"date": "2026-10-16", "close": 112.26, "volume": 2208138.0}, {"date": "2026-10-19", "close": 109.69, "volume": 2249805.0}, {"date": "2026-10-20", "close": 111.98, "volume": 1986743.0}, {"date": "2026-10-21", "close": 111.82, "volume": 1881545.0}, {"date": "2026-10-22", "close": 116.26, "volume": 2332349.0}, {"date": "2026-10-23", "close": 115.74, "volume": 2538822.0}, {"date": "2026-10-26", "close": 115.42, "volume": 1795705.0}], "refreshing": true}