{"ticker": "IGV", "overview": {"name": "iShares Expanded Tech-Software Sector ETF", "country": "United States"}, "description": "", "exchange": "Cboe BZX", "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": "IGV", "has_prices": true, "as_of": "2026-08-07", "last": 102.69, "prev_close": 99.42, "change": 3.269999999999996, "change_pct": 0.032890766445383184, "session_volume": 8175307.0, "vwap_5": 100.25161775591576, "vwap_20": 93.59139218726847, "vwap_60": 93.71816293744003, "vwap_250": 90.53116839899232, "high_52w": 115.7, "low_52w": 74.67, "avg_volume_20": 13564097.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-9c0b720d7e274b028cf5a85ba88c9543-0", "src": "CONGRESS", "ticker": "IGV", "cik": "", "company": "iShares Expanded Tech-Software Sector ETF", "company_raw": "iShares Expanded Tech-Software Sector ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. John Boozman buys IGV ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9c0b720d-7e27-4b02-8cf5-a85ba88c9543/", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188145}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "Cboe BZX", "note": "Currently listed on Cboe BZX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-06-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9c0b720d-7e27-4b02-8cf5-a85ba88c9543/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-06-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9c0b720d-7e27-4b02-8cf5-a85ba88c9543/"}}], "activity": [], "announcements": [], "performance": {"ticker": "IGV", "has_prices": true, "summary": {"n": 1, "avg": 0.21153846153846143, "win_rate": 1.0, "best": 0.21153846153846143, "worst": 0.21153846153846143, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-06-25", "score": 0.0, "ref_price": 84.76, "return": 0.21153846153846143}]}, "price_series": [{"date": "2016-08-08", "close": 22.168, "volume": 627725.0}, {"date": "2016-08-09", "close": 22.216, "volume": 1533715.0}, {"date": "2016-08-10", "close": 22.208, "volume": 219140.0}, {"date": "2016-08-11", "close": 22.372, "volume": 577190.0}, {"date": "2016-08-12", "close": 22.326, "volume": 240655.0}, {"date": "2016-08-15", "close": 22.42, "volume": 203355.0}, {"date": "2016-08-16", "close": 22.214, "volume": 572190.0}, {"date": "2016-08-17", "close": 22.12, "volume": 858800.0}, {"date": "2016-08-18", "close": 22.272, "volume": 700900.0}, {"date": "2016-08-19", "close": 22.364, "volume": 571925.0}, {"date": "2016-08-22", "close": 22.294, "volume": 2202660.0}, {"date": "2016-08-23", "close": 22.518, "volume": 2834130.0}, {"date": "2016-08-24", "close": 22.404, "volume": 597825.0}, {"date": "2016-08-25", "close": 22.542, "volume": 438710.0}, {"date": "2016-08-26", "close": 22.562, "volume": 674355.0}, {"date": "2016-08-29", "close": 22.622, "volume": 345380.0}, {"date": "2016-08-30", "close": 22.586, "volume": 747015.0}, {"date": "2016-08-31", "close": 22.514, "volume": 239040.0}, {"date": "2016-09-01", "close": 22.554, "volume": 3122700.0}, {"date": "2016-09-02", "close": 22.722, "volume": 1346700.0}, {"date": "2016-09-06", "close": 22.782, "volume": 6513545.0}, {"date": "2016-09-07", "close": 22.764, "volume": 2630520.0}, {"date": "2016-09-08", "close": 22.638, "volume": 380485.0}, {"date": "2016-09-09", "close": 22.142, "volume": 2040190.0}, {"date": "2016-09-12", "close": 22.396, "volume": 1013225.0}, {"date": "2016-09-13", "close": 22.064, "volume": 1816355.0}, {"date": "2016-09-14", "close": 22.104, "volume": 1437115.0}, {"date": "2016-09-15", "close": 22.42, "volume": 368270.0}, {"date": "2016-09-16", "close": 22.212, "volume": 830525.0}, {"date": "2016-09-19", "close": 22.228, "volume": 638875.0}, {"date": "2016-09-20", "close": 22.228, "volume": 443330.0}, {"date": "2016-09-21", "close": 22.668, "volume": 1186050.0}, {"date": "2016-09-22", "close": 22.788, "volume": 1071850.0}, {"date": "2016-09-23", "close": 22.596, "volume": 608025.0}, {"date": "2016-09-26", "close": 22.434, "volume": 777020.0}, {"date": "2016-09-27", "close": 22.678, "volume": 3255010.0}, {"date": "2016-09-28", "close": 22.804, "volume": 3479455.0}, {"date": "2016-09-29", "close": 22.57, "volume": 931340.0}, {"date": "2016-09-30", "close": 22.708, "volume": 1602620.0}, {"date": "2016-10-03", "close": 22.62, "volume": 1008700.0}, {"date": "2016-10-04", "close": 22.66, "volume": 524090.0}, {"date": "2016-10-05", "close": 22.65, "volume": 1295935.0}, {"date": "2016-10-06", "close": 22.644, "volume": 564745.0}, {"date": "2016-10-07", "close": 22.53, "volume": 2705145.0}, {"date": "2016-10-10", "close": 22.742, "volume": 1502435.0}, {"date": "2016-10-11", "close": 22.3, "volume": 1175985.0}, {"date": "2016-10-12", "close": 22.254, "volume": 580185.0}, {"date": "2016-10-13", "close": 22.13, "volume": 382520.0}, {"date": "2016-10-14", "close": 22.286, "volume": 921370.0}, {"date": "2016-10-17", "close": 22.172, "volume": 285060.0}, {"date": "2016-10-18", "close": 22.348, "volume": 898030.0}, {"date": "2016-10-19", "close": 22.354, "volume": 1146480.0}, {"date": "2016-10-20", "close": 22.336, "volume": 2260295.0}, {"date": "2016-10-21", "close": 22.492, "volume": 1236000.0}, {"date": "2016-10-24", "close": 22.786, "volume": 1137935.0}, {"date": "2016-10-25", "close": 22.62, "volume": 1061435.0}, {"date": "2016-10-26", "close": 22.48, "volume": 818215.0}, {"date": "2016-10-27", "close": 22.37, "volume": 1657935.0}, {"date": "2016-10-28", "close": 22.424, "volume": 434450.0}, {"date": "2016-10-31", "close": 22.486, "volume": 143305.0}, {"date": "2016-11-01", "close": 22.364, "volume": 394490.0}, {"date": "2016-11-02", "close": 22.1, "volume": 376250.0}, {"date": "2016-11-03", "close": 22.11, "volume": 581590.0}, {"date": "2016-11-04", "close": 21.982, "volume": 643840.0}, {"date": "2016-11-07", "close": 22.53, "volume": 619830.0}, {"date": "2016-11-08", "close": 22.546, "volume": 510695.0}, {"date": "2016-11-09", "close": 22.52, "volume": 748975.0}, {"date": "2016-11-10", "close": 22.156, "volume": 785140.0}, {"date": "2016-11-11", "close": 22.324, "volume": 2542105.0}, {"date": "2016-11-14", "close": 22.034, "volume": 2654980.0}, {"date": "2016-11-15", "close": 22.296, "volume": 339075.0}, {"date": "2016-11-16", "close": 22.484, "volume": 761005.0}, {"date": "2016-11-17", "close": 22.832, "volume": 2260400.0}, {"date": "2016-11-18", "close": 22.742, "volume": 1471030.0}, {"date": "2016-11-21", "close": 22.778, "volume": 1764945.0}, {"date": "2016-11-22", "close": 22.754, "volume": 832400.0}, {"date": "2016-11-23", "close": 22.66, "volume": 1798505.0}, {"date": "2016-11-25", "close": 22.714, "volume": 282875.0}, {"date": "2016-11-28", "close": 22.604, "volume": 311715.0}, {"date": "2016-11-29", "close": 22.698, "volume": 215460.0}, {"date": "2016-11-30", "close": 22.362, "volume": 571645.0}, {"date": "2016-12-01", "close": 21.616, "volume": 916870.0}, {"date": "2016-12-02", "close": 21.588, "volume": 4936895.0}, {"date": "2016-12-05", "close": 22.026, "volume": 2374355.0}, {"date": "2016-12-06", "close": 22.05, "volume": 261745.0}, {"date": "2016-12-07", "close": 22.394, "volume": 634745.0}, {"date": "2016-12-08", "close": 22.464, "volume": 714360.0}, {"date": "2016-12-09", "close": 22.452, "volume": 5846175.0}, {"date": "2016-12-12", "close": 22.384, "volume": 566350.0}, {"date": "2016-12-13", "close": 22.616, "volume": 315370.0}, {"date": "2016-12-14", "close": 22.448, "volume": 484345.0}, {"date": "2016-12-15", "close": 22.456, "volume": 406495.0}, {"date": "2016-12-16", "close": 22.186, "volume": 771085.0}, {"date": "2016-12-19", "close": 22.306, "volume": 168835.0}, {"date": "2016-12-20", "close": 22.352, "volume": 172855.0}, {"date": "2016-12-21", "close": 22.278, "volume": 617745.0}, {"date": "2016-12-22", "close": 21.99, "volume": 181250.0}, {"date": "2016-12-23", "close": 22.084, "volume": 53275.0}, {"date": "2016-12-27", "close": 22.148, "volume": 146730.0}, {"date": "2016-12-28", "close": 21.922, "volume": 202555.0}, {"date": "2016-12-29", "close": 21.938, "volume": 93265.0}, {"date": "2016-12-30", "close": 21.77, "volume": 131915.0}, {"date": "2017-01-03", "close": 22.0, "volume": 232715.0}, {"date": "2017-01-04", "close": 22.318, "volume": 640270.0}, {"date": "2017-01-05", "close": 22.364, "volume": 90035.0}, {"date": "2017-01-06", "close": 22.586, "volume": 303135.0}, {"date": "2017-01-09", "close": 22.586, "volume": 489860.0}, {"date": "2017-01-10", "close": 22.608, "volume": 186805.0}, {"date": "2017-01-11", "close": 22.894, "volume": 252125.0}, {"date": "2017-01-12", "close": 22.838, "volume": 328835.0}, {"date": "2017-01-13", "close": 22.948, "volume": 134820.0}, {"date": "2017-01-17", "close": 22.714, "volume": 237750.0}, {"date": "2017-01-18", "close": 22.818, "volume": 547340.0}, {"date": "2017-01-19", "close": 22.806, "volume": 1279225.0}, {"date": "2017-01-20", "close": 22.958, "volume": 403385.0}, {"date": "2017-01-23", "close": 22.954, "volume": 959095.0}, {"date": "2017-01-24", "close": 23.28, "volume": 744195.0}, {"date": "2017-01-25", "close": 23.46, "volume": 919180.0}, {"date": "2017-01-26", "close": 23.344, "volume": 372375.0}, {"date": "2017-01-27", "close": 23.454, "volume": 779975.0}, {"date": "2017-01-30", "close": 23.394, "volume": 308165.0}, {"date": "2017-01-31", "close": 23.434, "volume": 561720.0}, {"date": "2017-02-01", "close": 23.292, "volume": 440460.0}, {"date": "2017-02-02", "close": 23.474, "volume": 486435.0}, {"date": "2017-02-03", "close": 23.728, "volume": 237790.0}, {"date": "2017-02-06", "close": 23.656, "volume": 372020.0}, {"date": "2017-02-07", "close": 23.724, "volume": 194820.0}, {"date": "2017-02-08", "close": 23.654, "volume": 256110.0}, {"date": "2017-02-09", "close": 23.952, "volume": 234110.0}, {"date": "2017-02-10", "close": 24.296, "volume": 428085.0}, {"date": "2017-02-13", "close": 24.348, "volume": 3245705.0}, {"date": "2017-02-14", "close": 24.362, "volume": 253690.0}, {"date": "2017-02-15", "close": 24.524, "volume": 450815.0}, {"date": "2017-02-16", "close": 24.548, "volume": 237010.0}, {"date": "2017-02-17", "close": 24.676, "volume": 369695.0}, {"date": "2017-02-21", "close": 24.79, "volume": 623620.0}, {"date": "2017-02-22", "close": 24.744, "volume": 348895.0}, {"date": "2017-02-23", "close": 24.752, "volume": 727060.0}, {"date": "2017-02-24", "close": 24.888, "volume": 118855.0}, {"date": "2017-02-27", "close": 24.796, "volume": 499745.0}, {"date": "2017-02-28", "close": 24.558, "volume": 397550.0}, {"date": "2017-03-01", "close": 24.97, "volume": 3366305.0}, {"date": "2017-03-02", "close": 24.782, "volume": 760705.0}, {"date": "2017-03-03", "close": 24.784, "volume": 220695.0}, {"date": "2017-03-06", "close": 24.754, "volume": 286925.0}, {"date": "2017-03-07", "close": 24.766, "volume": 108950.0}, {"date": "2017-03-08", "close": 24.864, "volume": 173155.0}, {"date": "2017-03-09", "close": 24.838, "volume": 160925.0}, {"date": "2017-03-10", "close": 24.99, "volume": 140745.0}, {"date": "2017-03-13", "close": 25.168, "volume": 1088070.0}, {"date": "2017-03-14", "close": 25.034, "volume": 1447615.0}, {"date": "2017-03-15", "close": 25.192, "volume": 1718825.0}, {"date": "2017-03-16", "close": 25.324, "volume": 863805.0}, {"date": "2017-03-17", "close": 25.37, "volume": 373555.0}, {"date": "2017-03-20", "close": 25.3117, "volume": 668330.0}, {"date": "2017-03-21", "close": 24.838, "volume": 748145.0}, {"date": "2017-03-22", "close": 25.002, "volume": 363865.0}, {"date": "2017-03-23", "close": 24.99, "volume": 248950.0}, {"date": "2017-03-24", "close": 25.028, "volume": 228375.0}, {"date": "2017-03-27", "close": 25.026, "volume": 771420.0}, {"date": "2017-03-28", "close": 25.168, "volume": 626405.0}, {"date": "2017-03-29", "close": 25.29, "volume": 1274365.0}, {"date": "2017-03-30", "close": 25.276, "volume": 974710.0}, {"date": "2017-03-31", "close": 25.294, "volume": 354170.0}, {"date": "2017-04-03", "close": 25.174, "volume": 559360.0}, {"date": "2017-04-04", "close": 25.132, "volume": 338320.0}, {"date": "2017-04-05", "close": 25.124, "volume": 630370.0}, {"date": "2017-04-06", "close": 25.194, "volume": 241980.0}, {"date": "2017-04-07", "close": 25.198, "volume": 261030.0}, {"date": "2017-04-10", "close": 25.186, "volume": 145860.0}, {"date": "2017-04-11", "close": 25.234, "volume": 327935.0}, {"date": "2017-04-12", "close": 25.11, "volume": 330920.0}, {"date": "2017-04-13", "close": 25.034, "volume": 295110.0}, {"date": "2017-04-17", "close": 25.242, "volume": 652245.0}, {"date": "2017-04-18", "close": 25.342, "volume": 399805.0}, {"date": "2017-04-19", "close": 25.398, "volume": 648310.0}, {"date": "2017-04-20", "close": 25.554, "volume": 1691205.0}, {"date": "2017-04-21", "close": 25.578, "volume": 279910.0}, {"date": "2017-04-24", "close": 25.892, "volume": 324150.0}, {"date": "2017-04-25", "close": 25.962, "volume": 558565.0}, {"date": "2017-04-26", "close": 25.908, "volume": 473875.0}, {"date": "2017-04-27", "close": 26.126, "volume": 672305.0}, {"date": "2017-04-28", "close": 26.13, "volume": 553435.0}, {"date": "2017-05-01", "close": 26.32, "volume": 649335.0}, {"date": "2017-05-02", "close": 26.336, "volume": 296640.0}, {"date": "2017-05-03", "close": 26.294, "volume": 372010.0}, {"date": "2017-05-04", "close": 26.446, "volume": 1384395.0}, {"date": "2017-05-05", "close": 26.66, "volume": 485035.0}, {"date": "2017-05-08", "close": 26.612, "volume": 317570.0}, {"date": "2017-05-09", "close": 26.616, "volume": 326910.0}, {"date": "2017-05-10", "close": 26.958, "volume": 457935.0}, {"date": "2017-05-11", "close": 26.798, "volume": 309450.0}, {"date": "2017-05-12", "close": 26.818, "volume": 225295.0}, {"date": "2017-05-15", "close": 27.12, "volume": 1149295.0}, {"date": "2017-05-16", "close": 27.23, "volume": 1234440.0}, {"date": "2017-05-17", "close": 26.404, "volume": 664290.0}, {"date": "2017-05-18", "close": 26.456, "volume": 325995.0}, {"date": "2017-05-19", "close": 26.76, "volume": 593320.0}, {"date": "2017-05-22", "close": 27.14, "volume": 390005.0}, {"date": "2017-05-23", "close": 27.218, "volume": 270240.0}, {"date": "2017-05-24", "close": 27.52, "volume": 223855.0}, {"date": "2017-05-25", "close": 27.814, "volume": 814455.0}, {"date": "2017-05-26", "close": 27.7, "volume": 2079595.0}, {"date": "2017-05-30", "close": 27.76, "volume": 2238420.0}, {"date": "2017-05-31", "close": 27.706, "volume": 4718130.0}, {"date": "2017-06-01", "close": 27.902, "volume": 2320020.0}, {"date": "2017-06-02", "close": 28.154, "volume": 2994250.0}, {"date": "2017-06-05", "close": 28.176, "volume": 1909685.0}, {"date": "2017-06-06", "close": 28.12, "volume": 4521815.0}, {"date": "2017-06-07", "close": 28.164, "volume": 813800.0}, {"date": "2017-06-08", "close": 28.154, "volume": 2278175.0}, {"date": "2017-06-09", "close": 27.256, "volume": 3283370.0}, {"date": "2017-06-12", "close": 27.1, "volume": 2758740.0}, {"date": "2017-06-13", "close": 27.35, "volume": 1219860.0}, {"date": "2017-06-14", "close": 27.226, "volume": 1214675.0}, {"date": "2017-06-15", "close": 27.136, "volume": 1091380.0}, {"date": "2017-06-16", "close": 27.166, "volume": 395245.0}, {"date": "2017-06-19", "close": 27.582, "volume": 1272620.0}, {"date": "2017-06-20", "close": 27.408, "volume": 397690.0}, {"date": "2017-06-21", "close": 27.8, "volume": 1154930.0}, {"date": "2017-06-22", "close": 28.118, "volume": 1310945.0}, {"date": "2017-06-23", "close": 28.25, "volume": 520720.0}, {"date": "2017-06-26", "close": 28.11, "volume": 711370.0}, {"date": "2017-06-27", "close": 27.586, "volume": 764720.0}, {"date": "2017-06-28", "close": 27.868, "volume": 580465.0}, {"date": "2017-06-29", "close": 27.344, "volume": 953910.0}, {"date": "2017-06-30", "close": 27.356, "volume": 542950.0}, {"date": "2017-07-03", "close": 26.972, "volume": 1207190.0}, {"date": "2017-07-05", "close": 27.3, "volume": 730895.0}, {"date": "2017-07-06", "close": 27.092, "volume": 817915.0}, {"date": "2017-07-07", "close": 27.496, "volume": 620605.0}, {"date": "2017-07-10", "close": 27.646, "volume": 356520.0}, {"date": "2017-07-11", "close": 27.706, "volume": 331335.0}, {"date": "2017-07-12", "close": 28.282, "volume": 845245.0}, {"date": "2017-07-13", "close": 28.16, "volume": 1013890.0}, {"date": "2017-07-14", "close": 28.302, "volume": 374320.0}, {"date": "2017-07-17", "close": 28.308, "volume": 267235.0}, {"date": "2017-07-18", "close": 28.414, "volume": 306715.0}, {"date": "2017-07-19", "close": 28.67, "volume": 838580.0}, {"date": "2017-07-20", "close": 28.684, "volume": 417080.0}, {"date": "2017-07-21", "close": 28.57, "volume": 370005.0}, {"date": "2017-07-24", "close": 28.718, "volume": 825505.0}, {"date": "2017-07-25", "close": 28.848, "volume": 612375.0}, {"date": "2017-07-26", "close": 29.03, "volume": 371065.0}, {"date": "2017-07-27", "close": 28.55, "volume": 1717885.0}, {"date": "2017-07-28", "close": 28.52, "volume": 674140.0}, {"date": "2017-07-31", "close": 28.43, "volume": 634345.0}, {"date": "2017-08-01", "close": 28.526, "volume": 527025.0}, {"date": "2017-08-02", "close": 28.16, "volume": 783510.0}, {"date": "2017-08-03", "close": 28.328, "volume": 428250.0}, {"date": "2017-08-04", "close": 28.312, "volume": 1200660.0}, {"date": "2017-08-07", "close": 28.31, "volume": 473975.0}, {"date": "2017-08-08", "close": 28.146, "volume": 671095.0}, {"date": "2017-08-09", "close": 28.09, "volume": 1442915.0}, {"date": "2017-08-10", "close": 27.53, "volume": 1146565.0}, {"date": "2017-08-11", "close": 27.816, "volume": 386280.0}, {"date": "2017-08-14", "close": 28.264, "volume": 561635.0}, {"date": "2017-08-15", "close": 28.28, "volume": 371865.0}, {"date": "2017-08-16", "close": 28.576, "volume": 439915.0}, {"date": "2017-08-17", "close": 28.072, "volume": 800905.0}, {"date": "2017-08-18", "close": 28.06, "volume": 406025.0}, {"date": "2017-08-21", "close": 28.224, "volume": 718865.0}, {"date": "2017-08-22", "close": 28.712, "volume": 563240.0}, {"date": "2017-08-23", "close": 28.584, "volume": 500215.0}, {"date": "2017-08-24", "close": 28.638, "volume": 228910.0}, {"date": "2017-08-25", "close": 28.706, "volume": 159330.0}, {"date": "2017-08-28", "close": 28.744, "volume": 380495.0}, {"date": "2017-08-29", "close": 28.796, "volume": 693000.0}, {"date": "2017-08-30", "close": 29.204, "volume": 368220.0}, {"date": "2017-08-31", "close": 29.462, "volume": 343930.0}, {"date": "2017-09-01", "close": 29.444, "volume": 2756475.0}, {"date": "2017-09-05", "close": 29.344, "volume": 431800.0}, {"date": "2017-09-06", "close": 29.212, "volume": 902170.0}, {"date": "2017-09-07", "close": 29.522, "volume": 1169975.0}, {"date": "2017-09-08", "close": 29.466, "volume": 649920.0}, {"date": "2017-09-11", "close": 29.84, "volume": 1067715.0}, {"date": "2017-09-12", "close": 29.806, "volume": 834320.0}, {"date": "2017-09-13", "close": 29.694, "volume": 264860.0}, {"date": "2017-09-14", "close": 29.636, "volume": 334180.0}, {"date": "2017-09-15", "close": 29.388, "volume": 601810.0}, {"date": "2017-09-18", "close": 29.44, "volume": 340725.0}, {"date": "2017-09-19", "close": 29.484, "volume": 4814580.0}, {"date": "2017-09-20", "close": 29.33, "volume": 1023370.0}, {"date": "2017-09-21", "close": 29.128, "volume": 350575.0}, {"date": "2017-09-22", "close": 29.236, "volume": 417940.0}, {"date": "2017-09-25", "close": 28.71, "volume": 754560.0}, {"date": "2017-09-26", "close": 28.694, "volume": 839925.0}, {"date": "2017-09-27", "close": 29.014, "volume": 378050.0}, {"date": "2017-09-28", "close": 29.018, "volume": 209045.0}, {"date": "2017-09-29", "close": 29.252, "volume": 623280.0}, {"date": "2017-10-02", "close": 29.294, "volume": 553275.0}, {"date": "2017-10-03", "close": 29.412, "volume": 179965.0}, {"date": "2017-10-04", "close": 29.484, "volume": 570290.0}, {"date": "2017-10-05", "close": 29.748, "volume": 404690.0}, {"date": "2017-10-06", "close": 29.924, "volume": 346235.0}, {"date": "2017-10-09", "close": 29.764, "volume": 420375.0}, {"date": "2017-10-10", "close": 29.7, "volume": 322095.0}, {"date": "2017-10-11", "close": 29.752, "volume": 467425.0}, {"date": "2017-10-12", "close": 29.946, "volume": 614050.0}, {"date": "2017-10-13", "close": 30.024, "volume": 366700.0}, {"date": "2017-10-16", "close": 29.944, "volume": 380485.0}, {"date": "2017-10-17", "close": 29.932, "volume": 865905.0}, {"date": "2017-10-18", "close": 29.944, "volume": 1929905.0}, {"date": "2017-10-19", "close": 30.326, "volume": 479315.0}, {"date": "2017-10-20", "close": 30.648, "volume": 739980.0}, {"date": "2017-10-23", "close": 30.49, "volume": 567385.0}, {"date": "2017-10-24", "close": 30.576, "volume": 286745.0}, {"date": "2017-10-25", "close": 30.502, "volume": 393350.0}, {"date": "2017-10-26", "close": 30.722, "volume": 250305.0}, {"date": "2017-10-27", "close": 31.186, "volume": 1083295.0}, {"date": "2017-10-30", "close": 31.14, "volume": 301265.0}, {"date": "2017-10-31", "close": 31.296, "volume": 880580.0}, {"date": "2017-11-01", "close": 31.124, "volume": 595050.0}, {"date": "2017-11-02", "close": 31.234, "volume": 471105.0}, {"date": "2017-11-03", "close": 31.268, "volume": 692970.0}, {"date": "2017-11-06", "close": 31.072, "volume": 388655.0}, {"date": "2017-11-07", "close": 31.002, "volume": 327465.0}, {"date": "2017-11-08", "close": 31.506, "volume": 348345.0}, {"date": "2017-11-09", "close": 31.072, "volume": 486865.0}, {"date": "2017-11-10", "close": 31.174, "volume": 238745.0}, {"date": "2017-11-13", "close": 31.214, "volume": 277020.0}, {"date": "2017-11-14", "close": 31.23, "volume": 245485.0}, {"date": "2017-11-15", "close": 30.994, "volume": 225130.0}, {"date": "2017-11-16", "close": 31.438, "volume": 283060.0}, {"date": "2017-11-17", "close": 31.49, "volume": 250480.0}, {"date": "2017-11-20", "close": 31.551, "volume": 249135.0}, {"date": "2017-11-21", "close": 31.742, "volume": 364275.0}, {"date": "2017-11-22", "close": 31.612, "volume": 571040.0}, {"date": "2017-11-24", "close": 31.836, "volume": 63020.0}, {"date": "2017-11-27", "close": 31.783, "volume": 350705.0}, {"date": "2017-11-28", "close": 31.964, "volume": 212800.0}, {"date": "2017-11-29", "close": 30.822, "volume": 2450785.0}, {"date": "2017-11-30", "close": 31.16, "volume": 1023920.0}, {"date": "2017-12-01", "close": 31.026, "volume": 1408785.0}, {"date": "2017-12-04", "close": 29.976, "volume": 2276685.0}, {"date": "2017-12-05", "close": 30.054, "volume": 1789085.0}, {"date": "2017-12-06", "close": 30.442, "volume": 984075.0}, {"date": "2017-12-07", "close": 30.694, "volume": 1529340.0}, {"date": "2017-12-08", "close": 30.834, "volume": 630950.0}, {"date": "2017-12-11", "close": 31.104, "volume": 365770.0}, {"date": "2017-12-12", "close": 31.016, "volume": 416460.0}, {"date": "2017-12-13", "close": 31.098, "volume": 718385.0}, {"date": "2017-12-14", "close": 31.104, "volume": 718115.0}, {"date": "2017-12-15", "close": 31.498, "volume": 915525.0}, {"date": "2017-12-18", "close": 31.48, "volume": 695835.0}, {"date": "2017-12-19", "close": 31.282, "volume": 415970.0}, {"date": "2017-12-20", "close": 31.153, "volume": 217135.0}, {"date": "2017-12-21", "close": 31.126, "volume": 305880.0}, {"date": "2017-12-22", "close": 30.99, "volume": 598530.0}, {"date": "2017-12-26", "close": 30.9, "volume": 177840.0}, {"date": "2017-12-27", "close": 30.946, "volume": 166865.0}, {"date": "2017-12-28", "close": 31.018, "volume": 300510.0}, {"date": "2017-12-29", "close": 30.913, "volume": 932785.0}, {"date": "2018-01-02", "close": 31.259, "volume": 865655.0}, {"date": "2018-01-03", "close": 31.637, "volume": 408905.0}, {"date": "2018-01-04", "close": 31.884, "volume": 916965.0}, {"date": "2018-01-05", "close": 32.21, "volume": 433230.0}, {"date": "2018-01-08", "close": 32.39, "volume": 473615.0}, {"date": "2018-01-09", "close": 32.386, "volume": 386810.0}, {"date": "2018-01-10", "close": 32.386, "volume": 658540.0}, {"date": "2018-01-11", "close": 32.704, "volume": 349370.0}, {"date": "2018-01-12", "close": 33.052, "volume": 715940.0}, {"date": "2018-01-16", "close": 32.63, "volume": 1067490.0}, {"date": "2018-01-17", "close": 33.086, "volume": 340095.0}, {"date": "2018-01-18", "close": 33.172, "volume": 472735.0}, {"date": "2018-01-19", "close": 33.398, "volume": 272195.0}, {"date": "2018-01-22", "close": 33.674, "volume": 378430.0}, {"date": "2018-01-23", "close": 33.816, "volume": 462930.0}, {"date": "2018-01-24", "close": 33.622, "volume": 775830.0}, {"date": "2018-01-25", "close": 33.636, "volume": 366220.0}, {"date": "2018-01-26", "close": 34.208, "volume": 560860.0}, {"date": "2018-01-29", "close": 33.806, "volume": 485375.0}, {"date": "2018-01-30", "close": 33.48, "volume": 590790.0}, {"date": "2018-01-31", "close": 34.032, "volume": 1098965.0}, {"date": "2018-02-01", "close": 33.924, "volume": 315950.0}, {"date": "2018-02-02", "close": 33.252, "volume": 1456940.0}, {"date": "2018-02-05", "close": 32.222, "volume": 1304410.0}, {"date": "2018-02-06", "close": 32.74, "volume": 1381300.0}, {"date": "2018-02-07", "close": 32.68, "volume": 601815.0}, {"date": "2018-02-08", "close": 31.194, "volume": 850215.0}, {"date": "2018-02-09", "close": 31.828, "volume": 2020255.0}, {"date": "2018-02-12", "close": 32.322, "volume": 754875.0}, {"date": "2018-02-13", "close": 32.522, "volume": 801080.0}, {"date": "2018-02-14", "close": 33.124, "volume": 926660.0}, {"date": "2018-02-15", "close": 33.948, "volume": 758545.0}, {"date": "2018-02-16", "close": 33.884, "volume": 617270.0}, {"date": "2018-02-20", "close": 34.066, "volume": 1412770.0}, {"date": "2018-02-21", "close": 33.832, "volume": 751185.0}, {"date": "2018-02-22", "close": 33.726, "volume": 912950.0}, {"date": "2018-02-23", "close": 34.408, "volume": 442130.0}, {"date": "2018-02-26", "close": 34.727, "volume": 639330.0}, {"date": "2018-02-27", "close": 34.432, "volume": 561810.0}, {"date": "2018-02-28", "close": 34.318, "volume": 707910.0}, {"date": "2018-03-01", "close": 34.028, "volume": 1863435.0}, {"date": "2018-03-02", "close": 34.71, "volume": 1020410.0}, {"date": "2018-03-05", "close": 35.042, "volume": 1475005.0}, {"date": "2018-03-06", "close": 35.168, "volume": 612855.0}, {"date": "2018-03-07", "close": 35.744, "volume": 801915.0}, {"date": "2018-03-08", "close": 35.996, "volume": 1884960.0}, {"date": "2018-03-09", "close": 36.456, "volume": 1184435.0}, {"date": "2018-03-12", "close": 36.398, "volume": 1073035.0}, {"date": "2018-03-13", "close": 36.014, "volume": 594920.0}, {"date": "2018-03-14", "close": 36.026, "volume": 969225.0}, {"date": "2018-03-15", "close": 35.988, "volume": 634975.0}, {"date": "2018-03-16", "close": 35.886, "volume": 976230.0}, {"date": "2018-03-19", "close": 35.474, "volume": 1301785.0}, {"date": "2018-03-20", "close": 35.482, "volume": 665150.0}, {"date": "2018-03-21", "close": 35.352, "volume": 1276710.0}, {"date": "2018-03-22", "close": 34.506, "volume": 748435.0}, {"date": "2018-03-23", "close": 33.67, "volume": 968890.0}, {"date": "2018-03-26", "close": 34.97, "volume": 1168885.0}, {"date": "2018-03-27", "close": 33.718, "volume": 1269965.0}, {"date": "2018-03-28", "close": 33.32, "volume": 1824735.0}, {"date": "2018-03-29", "close": 33.94, "volume": 2415970.0}, {"date": "2018-04-02", "close": 33.17, "volume": 998740.0}, {"date": "2018-04-03", "close": 33.48, "volume": 1946445.0}, {"date": "2018-04-04", "close": 34.102, "volume": 1568730.0}, {"date": "2018-04-05", "close": 34.162, "volume": 2584800.0}, {"date": "2018-04-06", "close": 33.414, "volume": 1463440.0}, {"date": "2018-04-09", "close": 33.654, "volume": 2255850.0}, {"date": "2018-04-10", "close": 34.358, "volume": 1817455.0}, {"date": "2018-04-11", "close": 34.226, "volume": 1068225.0}, {"date": "2018-04-12", "close": 34.744, "volume": 515580.0}, {"date": "2018-04-13", "close": 34.4, "volume": 873125.0}, {"date": "2018-04-16", "close": 34.792, "volume": 1732430.0}, {"date": "2018-04-17", "close": 35.576, "volume": 1693245.0}, {"date": "2018-04-18", "close": 35.73, "volume": 2091010.0}, {"date": "2018-04-19", "close": 35.42, "volume": 1559165.0}, {"date": "2018-04-20", "close": 34.968, "volume": 3184630.0}, {"date": "2018-04-23", "close": 34.932, "volume": 1087445.0}, {"date": "2018-04-24", "close": 34.336, "volume": 1580730.0}, {"date": "2018-04-25", "close": 34.104, "volume": 1321095.0}, {"date": "2018-04-26", "close": 34.864, "volume": 1068705.0}, {"date": "2018-04-27", "close": 34.784, "volume": 597465.0}, {"date": "2018-04-30", "close": 34.738, "volume": 823390.0}, {"date": "2018-05-01", "close": 35.044, "volume": 1036780.0}, {"date": "2018-05-02", "close": 34.852, "volume": 1336360.0}, {"date": "2018-05-03", "close": 35.038, "volume": 2135605.0}, {"date": "2018-05-04", "close": 35.576, "volume": 1141770.0}, {"date": "2018-05-07", "close": 35.952, "volume": 1390860.0}, {"date": "2018-05-08", "close": 36.132, "volume": 899755.0}, {"date": "2018-05-09", "close": 36.722, "volume": 1433535.0}, {"date": "2018-05-10", "close": 37.052, "volume": 1073140.0}, {"date": "2018-05-11", "close": 36.66, "volume": 529225.0}, {"date": "2018-05-14", "close": 36.244, "volume": 1984940.0}, {"date": "2018-05-15", "close": 36.086, "volume": 900680.0}, {"date": "2018-05-16", "close": 36.126, "volume": 549575.0}, {"date": "2018-05-17", "close": 36.052, "volume": 675590.0}, {"date": "2018-05-18", "close": 36.292, "volume": 976710.0}, {"date": "2018-05-21", "close": 36.326, "volume": 564745.0}, {"date": "2018-05-22", "close": 36.1, "volume": 924775.0}, {"date": "2018-05-23", "close": 36.568, "volume": 1340990.0}, {"date": "2018-05-24", "close": 36.55, "volume": 843195.0}, {"date": "2018-05-25", "close": 36.468, "volume": 523390.0}, {"date": "2018-05-29", "close": 36.226, "volume": 1397205.0}, {"date": "2018-05-30", "close": 36.622, "volume": 1600495.0}, {"date": "2018-05-31", "close": 36.59, "volume": 892220.0}, {"date": "2018-06-01", "close": 37.188, "volume": 3100895.0}, {"date": "2018-06-04", "close": 37.466, "volume": 1582485.0}, {"date": "2018-06-05", "close": 37.752, "volume": 1396540.0}, {"date": "2018-06-06", "close": 37.998, "volume": 921085.0}, {"date": "2018-06-07", "close": 37.354, "volume": 1858700.0}, {"date": "2018-06-08", "close": 37.624, "volume": 682175.0}, {"date": "2018-06-11", "close": 37.728, "volume": 2964985.0}, {"date": "2018-06-12", "close": 38.114, "volume": 526675.0}, {"date": "2018-06-13", "close": 38.258, "volume": 1841975.0}, {"date": "2018-06-14", "close": 38.466, "volume": 1278700.0}, {"date": "2018-06-15", "close": 38.365, "volume": 690025.0}, {"date": "2018-06-18", "close": 38.6, "volume": 1396390.0}, {"date": "2018-06-19", "close": 38.318, "volume": 1087740.0}, {"date": "2018-06-20", "close": 38.18, "volume": 1129620.0}, {"date": "2018-06-21", "close": 37.772, "volume": 1034180.0}, {"date": "2018-06-22", "close": 37.126, "volume": 3866055.0}, {"date": "2018-06-25", "close": 36.384, "volume": 3479550.0}, {"date": "2018-06-26", "close": 36.566, "volume": 846360.0}, {"date": "2018-06-27", "close": 35.742, "volume": 1573935.0}, {"date": "2018-06-28", "close": 36.39, "volume": 2274905.0}, {"date": "2018-06-29", "close": 36.536, "volume": 1886985.0}, {"date": "2018-07-02", "close": 37.166, "volume": 1244090.0}, {"date": "2018-07-03", "close": 36.928, "volume": 1536795.0}, {"date": "2018-07-05", "close": 37.242, "volume": 1439500.0}, {"date": "2018-07-06", "close": 37.754, "volume": 646130.0}, {"date": "2018-07-09", "close": 37.948, "volume": 1250665.0}, {"date": "2018-07-10", "close": 37.942, "volume": 881670.0}, {"date": "2018-07-11", "close": 38.198, "volume": 1254680.0}, {"date": "2018-07-12", "close": 39.226, "volume": 2493570.0}, {"date": "2018-07-13", "close": 39.246, "volume": 1459515.0}, {"date": "2018-07-16", "close": 39.012, "volume": 1182390.0}, {"date": "2018-07-17", "close": 39.34, "volume": 1396075.0}, {"date": "2018-07-18", "close": 39.404, "volume": 793735.0}, {"date": "2018-07-19", "close": 39.18, "volume": 1694600.0}, {"date": "2018-07-20", "close": 39.162, "volume": 1482005.0}, {"date": "2018-07-23", "close": 39.292, "volume": 882885.0}, {"date": "2018-07-24", "close": 38.822, "volume": 1556405.0}, {"date": "2018-07-25", "close": 39.438, "volume": 813700.0}, {"date": "2018-07-26", "close": 39.32, "volume": 3222095.0}, {"date": "2018-07-27", "close": 38.314, "volume": 3666615.0}, {"date": "2018-07-30", "close": 36.976, "volume": 6121455.0}, {"date": "2018-07-31", "close": 37.104, "volume": 3901960.0}, {"date": "2018-08-01", "close": 37.318, "volume": 2217605.0}, {"date": "2018-08-02", "close": 37.95, "volume": 2677030.0}, {"date": "2018-08-03", "close": 37.904, "volume": 1633940.0}, {"date": "2018-08-06", "close": 38.17, "volume": 1441415.0}, {"date": "2018-08-07", "close": 38.278, "volume": 2034360.0}, {"date": "2018-08-08", "close": 38.36, "volume": 602345.0}, {"date": "2018-08-09", "close": 38.534, "volume": 792805.0}, {"date": "2018-08-10", "close": 38.552, "volume": 2329405.0}, {"date": "2018-08-13", "close": 38.372, "volume": 1427355.0}, {"date": "2018-08-14", "close": 38.65, "volume": 1646125.0}, {"date": "2018-08-15", "close": 38.104, "volume": 2256540.0}, {"date": "2018-08-16", "close": 38.28, "volume": 782675.0}, {"date": "2018-08-17", "close": 38.144, "volume": 1684220.0}, {"date": "2018-08-20", "close": 38.246, "volume": 1216860.0}, {"date": "2018-08-21", "close": 38.364, "volume": 510060.0}, {"date": "2018-08-22", "close": 38.762, "volume": 1134435.0}, {"date": "2018-08-23", "close": 38.948, "volume": 1838165.0}, {"date": "2018-08-24", "close": 39.972, "volume": 2339460.0}, {"date": "2018-08-27", "close": 39.958, "volume": 1473735.0}, {"date": "2018-08-28", "close": 40.114, "volume": 1097600.0}, {"date": "2018-08-29", "close": 40.578, "volume": 1688540.0}, {"date": "2018-08-30", "close": 40.194, "volume": 1079500.0}, {"date": "2018-08-31", "close": 40.17, "volume": 1413755.0}, {"date": "2018-09-04", "close": 40.334, "volume": 1139485.0}, {"date": "2018-09-05", "close": 39.258, "volume": 3225395.0}, {"date": "2018-09-06", "close": 39.474, "volume": 2345595.0}, {"date": "2018-09-07", "close": 39.7, "volume": 1393885.0}, {"date": "2018-09-10", "close": 40.042, "volume": 1080995.0}, {"date": "2018-09-11", "close": 40.464, "volume": 1503985.0}, {"date": "2018-09-12", "close": 40.732, "volume": 1610545.0}, {"date": "2018-09-13", "close": 40.892, "volume": 1334960.0}, {"date": "2018-09-14", "close": 41.104, "volume": 1800835.0}, {"date": "2018-09-17", "close": 40.184, "volume": 2701340.0}, {"date": "2018-09-18", "close": 40.372, "volume": 2202810.0}, {"date": "2018-09-19", "close": 39.882, "volume": 2784525.0}, {"date": "2018-09-20", "close": 40.212, "volume": 1646650.0}, {"date": "2018-09-21", "close": 40.14, "volume": 1137115.0}, {"date": "2018-09-24", "close": 40.432, "volume": 2006540.0}, {"date": "2018-09-25", "close": 40.758, "volume": 618165.0}, {"date": "2018-09-26", "close": 40.67, "volume": 987040.0}, {"date": "2018-09-27", "close": 40.902, "volume": 800600.0}, {"date": "2018-09-28", "close": 40.994, "volume": 4366135.0}, {"date": "2018-10-01", "close": 40.888, "volume": 1513830.0}, {"date": "2018-10-02", "close": 40.288, "volume": 2216475.0}, {"date": "2018-10-03", "close": 40.454, "volume": 832860.0}, {"date": "2018-10-04", "close": 39.562, "volume": 2410175.0}, {"date": "2018-10-05", "close": 39.32, "volume": 1705285.0}, {"date": "2018-10-08", "close": 38.328, "volume": 3895015.0}, {"date": "2018-10-09", "close": 38.21, "volume": 4313915.0}, {"date": "2018-10-10", "close": 36.368, "volume": 8367335.0}, {"date": "2018-10-11", "close": 36.168, "volume": 9976710.0}, {"date": "2018-10-12", "close": 37.456, "volume": 4308090.0}, {"date": "2018-10-15", "close": 36.896, "volume": 5573345.0}, {"date": "2018-10-16", "close": 38.316, "volume": 7190405.0}, {"date": "2018-10-17", "close": 38.258, "volume": 2370115.0}, {"date": "2018-10-18", "close": 37.23, "volume": 3748640.0}, {"date": "2018-10-19", "close": 36.576, "volume": 5399040.0}, {"date": "2018-10-22", "close": 36.982, "volume": 5184045.0}, {"date": "2018-10-23", "close": 36.834, "volume": 4585645.0}, {"date": "2018-10-24", "close": 35.194, "volume": 2671275.0}, {"date": "2018-10-25", "close": 36.43, "volume": 2516065.0}, {"date": "2018-10-26", "close": 35.45, "volume": 3582690.0}, {"date": "2018-10-29", "close": 35.198, "volume": 3781375.0}, {"date": "2018-10-30", "close": 35.778, "volume": 4352645.0}, {"date": "2018-10-31", "close": 36.652, "volume": 1660535.0}, {"date": "2018-11-01", "close": 37.032, "volume": 4268760.0}, {"date": "2018-11-02", "close": 36.642, "volume": 1634970.0}, {"date": "2018-11-05", "close": 36.446, "volume": 3437205.0}, {"date": "2018-11-06", "close": 36.452, "volume": 1260700.0}, {"date": "2018-11-07", "close": 37.867, "volume": 2063185.0}, {"date": "2018-11-08", "close": 37.7, "volume": 1483295.0}, {"date": "2018-11-09", "close": 36.701, "volume": 1315065.0}, {"date": "2018-11-12", "close": 35.64, "volume": 3066225.0}, {"date": "2018-11-13", "close": 35.74, "volume": 1368205.0}, {"date": "2018-11-14", "close": 35.392, "volume": 1078850.0}, {"date": "2018-11-15", "close": 36.32, "volume": 1175905.0}, {"date": "2018-11-16", "close": 36.126, "volume": 1639975.0}, {"date": "2018-11-19", "close": 34.174, "volume": 4393185.0}, {"date": "2018-11-20", "close": 33.88, "volume": 4078690.0}, {"date": "2018-11-21", "close": 34.603, "volume": 2419325.0}, {"date": "2018-11-23", "close": 34.562, "volume": 604010.0}, {"date": "2018-11-26", "close": 35.371, "volume": 2953870.0}, {"date": "2018-11-27", "close": 35.158, "volume": 1024065.0}, {"date": "2018-11-28", "close": 36.666, "volume": 3602800.0}, {"date": "2018-11-29", "close": 36.706, "volume": 1885980.0}, {"date": "2018-11-30", "close": 37.13, "volume": 3285455.0}, {"date": "2018-12-03", "close": 37.386, "volume": 2639315.0}, {"date": "2018-12-04", "close": 36.3, "volume": 2761730.0}, {"date": "2018-12-06", "close": 36.616, "volume": 2485505.0}, {"date": "2018-12-07", "close": 35.452, "volume": 1917965.0}, {"date": "2018-12-10", "close": 35.998, "volume": 1467125.0}, {"date": "2018-12-11", "close": 35.99, "volume": 2063565.0}, {"date": "2018-12-12", "close": 36.482, "volume": 1613920.0}, {"date": "2018-12-13", "close": 36.406, "volume": 771895.0}, {"date": "2018-12-14", "close": 35.476, "volume": 1706315.0}, {"date": "2018-12-17", "close": 34.31, "volume": 2040450.0}, {"date": "2018-12-18", "close": 34.666, "volume": 2490495.0}, {"date": "2018-12-19", "close": 34.45, "volume": 3058505.0}, {"date": "2018-12-20", "close": 33.848, "volume": 4112480.0}, {"date": "2018-12-21", "close": 32.62, "volume": 3353130.0}, {"date": "2018-12-24", "close": 31.838, "volume": 2829125.0}, {"date": "2018-12-26", "close": 33.911, "volume": 3141530.0}, {"date": "2018-12-27", "close": 34.421, "volume": 2178645.0}, {"date": "2018-12-28", "close": 34.366, "volume": 1284715.0}, {"date": "2018-12-31", "close": 34.705, "volume": 974370.0}, {"date": "2019-01-02", "close": 34.524, "volume": 1532915.0}, {"date": "2019-01-03", "close": 33.438, "volume": 3133000.0}, {"date": "2019-01-04", "close": 34.972, "volume": 1707085.0}, {"date": "2019-01-07", "close": 35.668, "volume": 2406690.0}, {"date": "2019-01-08", "close": 36.234, "volume": 1390355.0}, {"date": "2019-01-09", "close": 36.476, "volume": 1392635.0}, {"date": "2019-01-10", "close": 36.67, "volume": 1241745.0}, {"date": "2019-01-11", "close": 36.55, "volume": 593515.0}, {"date": "2019-01-14", "close": 36.16, "volume": 1615225.0}, {"date": "2019-01-15", "close": 36.82, "volume": 1425520.0}, {"date": "2019-01-16", "close": 36.794, "volume": 1227165.0}, {"date": "2019-01-17", "close": 37.066, "volume": 2325465.0}, {"date": "2019-01-18", "close": 37.713, "volume": 3961885.0}, {"date": "2019-01-22", "close": 37.188, "volume": 1976655.0}, {"date": "2019-01-23", "close": 37.178, "volume": 831620.0}, {"date": "2019-01-24", "close": 37.25, "volume": 1752555.0}, {"date": "2019-01-25", "close": 37.816, "volume": 1465455.0}, {"date": "2019-01-28", "close": 37.434, "volume": 1774130.0}, {"date": "2019-01-29", "close": 36.964, "volume": 1683575.0}, {"date": "2019-01-30", "close": 37.8, "volume": 2353070.0}, {"date": "2019-01-31", "close": 38.444, "volume": 8301095.0}, {"date": "2019-02-01", "close": 38.792, "volume": 2349835.0}, {"date": "2019-02-04", "close": 39.456, "volume": 1595870.0}, {"date": "2019-02-05", "close": 39.823, "volume": 1302075.0}, {"date": "2019-02-06", "close": 39.404, "volume": 1412040.0}, {"date": "2019-02-07", "close": 39.154, "volume": 1474095.0}, {"date": "2019-02-08", "close": 39.81, "volume": 1087655.0}, {"date": "2019-02-11", "close": 39.796, "volume": 1104515.0}, {"date": "2019-02-12", "close": 40.446, "volume": 1916900.0}, {"date": "2019-02-13", "close": 40.44, "volume": 1320640.0}, {"date": "2019-02-14", "close": 40.632, "volume": 1657350.0}, {"date": "2019-02-15", "close": 40.834, "volume": 1635755.0}, {"date": "2019-02-19", "close": 40.888, "volume": 1321690.0}, {"date": "2019-02-20", "close": 40.544, "volume": 2932430.0}, {"date": "2019-02-21", "close": 40.598, "volume": 1456530.0}, {"date": "2019-02-22", "close": 41.232, "volume": 3354240.0}, {"date": "2019-02-25", "close": 41.346, "volume": 2250415.0}, {"date": "2019-02-26", "close": 41.444, "volume": 1329135.0}, {"date": "2019-02-27", "close": 41.624, "volume": 2187240.0}, {"date": "2019-02-28", "close": 41.424, "volume": 1651225.0}, {"date": "2019-03-01", "close": 41.624, "volume": 2456020.0}, {"date": "2019-03-04", "close": 40.846, "volume": 6152495.0}, {"date": "2019-03-05", "close": 40.68, "volume": 2687825.0}, {"date": "2019-03-06", "close": 40.44, "volume": 1913630.0}, {"date": "2019-03-07", "close": 40.374, "volume": 1921365.0}, {"date": "2019-03-08", "close": 40.348, "volume": 3342730.0}, {"date": "2019-03-11", "close": 41.11, "volume": 2659705.0}, {"date": "2019-03-12", "close": 41.258, "volume": 1663325.0}, {"date": "2019-03-13", "close": 41.506, "volume": 1870090.0}, {"date": "2019-03-14", "close": 41.668, "volume": 1910650.0}, {"date": "2019-03-15", "close": 41.688, "volume": 1681650.0}, {"date": "2019-03-18", "close": 41.854, "volume": 1555895.0}, {"date": "2019-03-19", "close": 42.096, "volume": 1347835.0}, {"date": "2019-03-20", "close": 41.932, "volume": 2023640.0}, {"date": "2019-03-21", "close": 42.932, "volume": 2150885.0}, {"date": "2019-03-22", "close": 41.666, "volume": 2009795.0}, {"date": "2019-03-25", "close": 41.69, "volume": 2507670.0}, {"date": "2019-03-26", "close": 41.934, "volume": 1358940.0}, {"date": "2019-03-27", "close": 41.352, "volume": 2829975.0}, {"date": "2019-03-28", "close": 41.662, "volume": 923390.0}, {"date": "2019-03-29", "close": 42.164, "volume": 1911485.0}, {"date": "2019-04-01", "close": 42.738, "volume": 2301900.0}, {"date": "2019-04-02", "close": 42.766, "volume": 1865040.0}, {"date": "2019-04-03", "close": 42.956, "volume": 2214015.0}, {"date": "2019-04-04", "close": 42.128, "volume": 3862415.0}, {"date": "2019-04-05", "close": 42.334, "volume": 1833895.0}, {"date": "2019-04-08", "close": 42.38, "volume": 1605355.0}, {"date": "2019-04-09", "close": 42.356, "volume": 1692395.0}, {"date": "2019-04-10", "close": 42.846, "volume": 1388760.0}, {"date": "2019-04-11", "close": 42.944, "volume": 1306260.0}, {"date": "2019-04-12", "close": 43.072, "volume": 1046835.0}, {"date": "2019-04-15", "close": 43.0, "volume": 1573545.0}, {"date": "2019-04-16", "close": 42.752, "volume": 1847880.0}, {"date": "2019-04-17", "close": 42.318, "volume": 3405755.0}, {"date": "2019-04-18", "close": 42.374, "volume": 3372075.0}, {"date": "2019-04-22", "close": 42.798, "volume": 1556010.0}, {"date": "2019-04-23", "close": 43.468, "volume": 2847740.0}, {"date": "2019-04-24", "close": 43.402, "volume": 2114940.0}, {"date": "2019-04-25", "close": 43.782, "volume": 1849135.0}, {"date": "2019-04-26", "close": 44.136, "volume": 2199625.0}, {"date": "2019-04-29", "close": 44.236, "volume": 1340470.0}, {"date": "2019-04-30", "close": 44.376, "volume": 1942920.0}, {"date": "2019-05-01", "close": 43.68, "volume": 3116315.0}, {"date": "2019-05-02", "close": 43.53, "volume": 2123895.0}, {"date": "2019-05-03", "close": 43.966, "volume": 3138075.0}, {"date": "2019-05-06", "close": 43.922, "volume": 1647645.0}, {"date": "2019-05-07", "close": 42.926, "volume": 2025395.0}, {"date": "2019-05-08", "close": 42.914, "volume": 2671425.0}, {"date": "2019-05-09", "close": 42.862, "volume": 3430325.0}, {"date": "2019-05-10", "close": 43.118, "volume": 5713475.0}, {"date": "2019-05-13", "close": 41.478, "volume": 4789130.0}, {"date": "2019-05-14", "close": 42.392, "volume": 1971460.0}, {"date": "2019-05-15", "close": 42.81, "volume": 2902800.0}, {"date": "2019-05-16", "close": 43.662, "volume": 4115790.0}, {"date": "2019-05-17", "close": 43.168, "volume": 2145795.0}, {"date": "2019-05-20", "close": 42.408, "volume": 1449280.0}, {"date": "2019-05-21", "close": 42.896, "volume": 1365050.0}, {"date": "2019-05-22", "close": 43.036, "volume": 1084435.0}, {"date": "2019-05-23", "close": 42.042, "volume": 3833965.0}, {"date": "2019-05-24", "close": 42.244, "volume": 2126995.0}, {"date": "2019-05-28", "close": 42.328, "volume": 4125525.0}, {"date": "2019-05-29", "close": 41.788, "volume": 3988925.0}, {"date": "2019-05-30", "close": 41.94, "volume": 1889135.0}, {"date": "2019-05-31", "close": 41.25, "volume": 4105780.0}, {"date": "2019-06-03", "close": 39.88, "volume": 10807510.0}, {"date": "2019-06-04", "close": 41.24, "volume": 5018655.0}, {"date": "2019-06-05", "close": 41.864, "volume": 2539510.0}, {"date": "2019-06-06", "close": 42.134, "volume": 4607590.0}, {"date": "2019-06-07", "close": 42.762, "volume": 4194905.0}, {"date": "2019-06-10", "close": 43.076, "volume": 3190950.0}, {"date": "2019-06-11", "close": 42.578, "volume": 3490980.0}, {"date": "2019-06-12", "close": 42.684, "volume": 1553875.0}, {"date": "2019-06-13", "close": 42.852, "volume": 3004000.0}, {"date": "2019-06-14", "close": 42.468, "volume": 2380960.0}, {"date": "2019-06-17", "close": 42.55, "volume": 1386995.0}, {"date": "2019-06-18", "close": 42.992, "volume": 2513210.0}, {"date": "2019-06-19", "close": 43.644, "volume": 2638950.0}, {"date": "2019-06-20", "close": 44.452, "volume": 4406120.0}, {"date": "2019-06-21", "close": 44.126, "volume": 2166850.0}, {"date": "2019-06-24", "close": 43.92, "volume": 2007655.0}, {"date": "2019-06-25", "close": 42.932, "volume": 2889510.0}, {"date": "2019-06-26", "close": 42.974, "volume": 3252180.0}, {"date": "2019-06-27", "close": 43.48, "volume": 2069420.0}, {"date": "2019-06-28", "close": 43.692, "volume": 1614890.0}, {"date": "2019-07-01", "close": 44.364, "volume": 2421800.0}, {"date": "2019-07-02", "close": 44.624, "volume": 2063505.0}, {"date": "2019-07-03", "close": 45.12, "volume": 2457770.0}, {"date": "2019-07-05", "close": 45.04, "volume": 2314750.0}, {"date": "2019-07-08", "close": 44.826, "volume": 1347795.0}, {"date": "2019-07-09", "close": 45.056, "volume": 1790440.0}, {"date": "2019-07-10", "close": 45.46, "volume": 1860560.0}, {"date": "2019-07-11", "close": 45.718, "volume": 1074370.0}, {"date": "2019-07-12", "close": 45.814, "volume": 1019755.0}, {"date": "2019-07-15", "close": 45.788, "volume": 2231490.0}, {"date": "2019-07-16", "close": 45.258, "volume": 1570685.0}, {"date": "2019-07-17", "close": 45.356, "volume": 1452175.0}, {"date": "2019-07-18", "close": 45.354, "volume": 1224130.0}, {"date": "2019-07-19", "close": 44.91, "volume": 2040435.0}, {"date": "2019-07-22", "close": 45.218, "volume": 1748505.0}, {"date": "2019-07-23", "close": 45.168, "volume": 2444505.0}, {"date": "2019-07-24", "close": 45.876, "volume": 2840820.0}, {"date": "2019-07-25", "close": 45.59, "volume": 2066915.0}, {"date": "2019-07-26", "close": 46.008, "volume": 2350940.0}, {"date": "2019-07-29", "close": 45.44, "volume": 4970895.0}, {"date": "2019-07-30", "close": 45.117, "volume": 4341045.0}, {"date": "2019-07-31", "close": 44.392, "volume": 2595975.0}, {"date": "2019-08-01", "close": 44.352, "volume": 3885380.0}, {"date": "2019-08-02", "close": 43.478, "volume": 3274300.0}, {"date": "2019-08-05", "close": 41.832, "volume": 7477045.0}, {"date": "2019-08-06", "close": 42.268, "volume": 2926800.0}, {"date": "2019-08-07", "close": 42.378, "volume": 3860215.0}, {"date": "2019-08-08", "close": 43.75, "volume": 3336685.0}, {"date": "2019-08-09", "close": 43.344, "volume": 1393740.0}, {"date": "2019-08-12", "close": 42.632, "volume": 2794995.0}, {"date": "2019-08-13", "close": 43.36, "volume": 2119405.0}, {"date": "2019-08-14", "close": 41.878, "volume": 3109410.0}, {"date": "2019-08-15", "close": 41.954, "volume": 3059345.0}, {"date": "2019-08-16", "close": 42.544, "volume": 2048470.0}, {"date": "2019-08-19", "close": 42.766, "volume": 1832310.0}, {"date": "2019-08-20", "close": 42.73, "volume": 1557095.0}, {"date": "2019-08-21", "close": 43.408, "volume": 1259245.0}, {"date": "2019-08-22", "close": 43.318, "volume": 2403175.0}, {"date": "2019-08-23", "close": 42.662, "volume": 2676875.0}, {"date": "2019-08-26", "close": 43.214, "volume": 950955.0}, {"date": "2019-08-27", "close": 43.114, "volume": 1751990.0}, {"date": "2019-08-28", "close": 42.604, "volume": 4426315.0}, {"date": "2019-08-29", "close": 43.338, "volume": 2445070.0}, {"date": "2019-08-30", "close": 43.158, "volume": 3003930.0}, {"date": "2019-09-03", "close": 42.75, "volume": 2723910.0}, {"date": "2019-09-04", "close": 43.296, "volume": 3222790.0}, {"date": "2019-09-05", "close": 43.954, "volume": 4185545.0}, {"date": "2019-09-06", "close": 43.7, "volume": 2216545.0}, {"date": "2019-09-09", "close": 43.04, "volume": 6146910.0}, {"date": "2019-09-10", "close": 42.752, "volume": 4455460.0}, {"date": "2019-09-11", "close": 43.07, "volume": 4637670.0}, {"date": "2019-09-12", "close": 43.072, "volume": 2838585.0}, {"date": "2019-09-13", "close": 42.75, "volume": 3881580.0}, {"date": "2019-09-16", "close": 43.002, "volume": 1812765.0}, {"date": "2019-09-17", "close": 43.274, "volume": 1044575.0}, {"date": "2019-09-18", "close": 43.09, "volume": 3387100.0}, {"date": "2019-09-19", "close": 43.404, "volume": 4551700.0}, {"date": "2019-09-20", "close": 43.326, "volume": 1754845.0}, {"date": "2019-09-23", "close": 43.246, "volume": 1238990.0}, {"date": "2019-09-24", "close": 42.432, "volume": 2894215.0}, {"date": "2019-09-25", "close": 42.81, "volume": 4961180.0}, {"date": "2019-09-26", "close": 42.924, "volume": 2406010.0}, {"date": "2019-09-27", "close": 41.958, "volume": 4131870.0}, {"date": "2019-09-30", "close": 42.376, "volume": 1687635.0}, {"date": "2019-10-01", "close": 41.904, "volume": 2487420.0}, {"date": "2019-10-02", "close": 41.272, "volume": 3499950.0}, {"date": "2019-10-03", "close": 42.022, "volume": 3659970.0}, {"date": "2019-10-04", "close": 42.758, "volume": 4159045.0}, {"date": "2019-10-07", "close": 42.85, "volume": 2817465.0}, {"date": "2019-10-08", "close": 41.912, "volume": 4264135.0}, {"date": "2019-10-09", "close": 42.472, "volume": 2166435.0}, {"date": "2019-10-10", "close": 42.536, "volume": 2784940.0}, {"date": "2019-10-11", "close": 43.274, "volume": 6083525.0}, {"date": "2019-10-14", "close": 43.256, "volume": 837270.0}, {"date": "2019-10-15", "close": 43.626, "volume": 2326235.0}, {"date": "2019-10-16", "close": 42.622, "volume": 5574705.0}, {"date": "2019-10-17", "close": 42.43, "volume": 3286155.0}, {"date": "2019-10-18", "close": 41.598, "volume": 8506600.0}, {"date": "2019-10-21", "close": 41.886, "volume": 4679390.0}, {"date": "2019-10-22", "close": 41.05, "volume": 4934030.0}, {"date": "2019-10-23", "close": 41.218, "volume": 7728435.0}, {"date": "2019-10-24", "close": 42.208, "volume": 5687540.0}, {"date": "2019-10-25", "close": 42.39, "volume": 2359105.0}, {"date": "2019-10-28", "close": 42.784, "volume": 4231390.0}, {"date": "2019-10-29", "close": 42.632, "volume": 1846870.0}, {"date": "2019-10-30", "close": 43.356, "volume": 5642885.0}, {"date": "2019-10-31", "close": 42.984, "volume": 2722640.0}, {"date": "2019-11-01", "close": 43.486, "volume": 2006560.0}, {"date": "2019-11-04", "close": 43.408, "volume": 2196660.0}, {"date": "2019-11-05", "close": 43.59, "volume": 2610495.0}, {"date": "2019-11-06", "close": 43.534, "volume": 1540790.0}, {"date": "2019-11-07", "close": 43.626, "volume": 2858895.0}, {"date": "2019-11-08", "close": 43.956, "volume": 1273705.0}, {"date": "2019-11-11", "close": 44.012, "volume": 1532590.0}, {"date": "2019-11-12", "close": 44.258, "volume": 3349705.0}, {"date": "2019-11-13", "close": 44.376, "volume": 1028320.0}, {"date": "2019-11-14", "close": 44.446, "volume": 2147490.0}, {"date": "2019-11-15", "close": 44.926, "volume": 1479755.0}, {"date": "2019-11-18", "close": 45.036, "volume": 2828605.0}, {"date": "2019-11-19", "close": 45.54, "volume": 3356085.0}, {"date": "2019-11-20", "close": 45.73, "volume": 3515175.0}, {"date": "2019-11-21", "close": 45.534, "volume": 2379410.0}, {"date": "2019-11-22", "close": 45.54, "volume": 2015125.0}, {"date": "2019-11-25", "close": 46.01, "volume": 2197210.0}, {"date": "2019-11-26", "close": 46.25, "volume": 2144315.0}, {"date": "2019-11-27", "close": 46.47, "volume": 3142090.0}, {"date": "2019-11-29", "close": 46.399, "volume": 2559280.0}, {"date": "2019-12-02", "close": 45.534, "volume": 9228525.0}, {"date": "2019-12-03", "close": 45.516, "volume": 4464340.0}, {"date": "2019-12-04", "close": 45.254, "volume": 3063920.0}, {"date": "2019-12-05", "close": 45.328, "volume": 3331535.0}, {"date": "2019-12-06", "close": 45.544, "volume": 3039930.0}, {"date": "2019-12-09", "close": 45.368, "volume": 1824630.0}, {"date": "2019-12-10", "close": 45.222, "volume": 1452110.0}, {"date": "2019-12-11", "close": 45.208, "volume": 1500155.0}, {"date": "2019-12-12", "close": 45.378, "volume": 3110350.0}, {"date": "2019-12-13", "close": 45.75, "volume": 4743065.0}, {"date": "2019-12-16", "close": 46.236, "volume": 1891285.0}, {"date": "2019-12-17", "close": 45.948, "volume": 3957380.0}, {"date": "2019-12-18", "close": 46.188, "volume": 2362205.0}, {"date": "2019-12-19", "close": 46.49, "volume": 2388740.0}, {"date": "2019-12-20", "close": 46.808, "volume": 2235340.0}, {"date": "2019-12-23", "close": 46.762, "volume": 2140730.0}, {"date": "2019-12-24", "close": 46.734, "volume": 319960.0}, {"date": "2019-12-26", "close": 46.974, "volume": 1953360.0}, {"date": "2019-12-27", "close": 47.008, "volume": 2557995.0}, {"date": "2019-12-30", "close": 46.482, "volume": 2662080.0}, {"date": "2019-12-31", "close": 46.608, "volume": 3620160.0}, {"date": "2020-01-02", "close": 47.45, "volume": 2462730.0}, {"date": "2020-01-03", "close": 47.278, "volume": 2450155.0}, {"date": "2020-01-06", "close": 47.83, "volume": 3098050.0}, {"date": "2020-01-07", "close": 47.958, "volume": 2473690.0}, {"date": "2020-01-08", "close": 48.464, "volume": 3022545.0}, {"date": "2020-01-09", "close": 48.924, "volume": 1952720.0}, {"date": "2020-01-10", "close": 48.832, "volume": 2661635.0}, {"date": "2020-01-13", "close": 49.404, "volume": 3085805.0}, {"date": "2020-01-14", "close": 49.174, "volume": 2980025.0}, {"date": "2020-01-15", "close": 49.312, "volume": 4992540.0}, {"date": "2020-01-16", "close": 49.884, "volume": 1880175.0}, {"date": "2020-01-17", "close": 50.042, "volume": 4730665.0}, {"date": "2020-01-21", "close": 50.198, "volume": 2156440.0}, {"date": "2020-01-22", "close": 50.144, "volume": 2324815.0}, {"date": "2020-01-23", "close": 50.38, "volume": 1520885.0}, {"date": "2020-01-24", "close": 50.052, "volume": 2614660.0}, {"date": "2020-01-27", "close": 49.222, "volume": 3115710.0}, {"date": "2020-01-28", "close": 50.072, "volume": 2530430.0}, {"date": "2020-01-29", "close": 49.99, "volume": 2207350.0}, {"date": "2020-01-30", "close": 50.662, "volume": 3255615.0}, {"date": "2020-01-31", "close": 49.734, "volume": 2663590.0}, {"date": "2020-02-03", "close": 50.422, "volume": 6870640.0}, {"date": "2020-02-04", "close": 51.714, "volume": 3657745.0}, {"date": "2020-02-05", "close": 50.976, "volume": 4485070.0}, {"date": "2020-02-06", "close": 51.442, "volume": 1838040.0}, {"date": "2020-02-07", "close": 51.368, "volume": 1426350.0}, {"date": "2020-02-10", "close": 51.998, "volume": 1592050.0}, {"date": "2020-02-11", "close": 51.912, "volume": 2077615.0}, {"date": "2020-02-12", "close": 52.336, "volume": 3000915.0}, {"date": "2020-02-13", "close": 52.46, "volume": 2202365.0}, {"date": "2020-02-14", "close": 52.904, "volume": 1924645.0}, {"date": "2020-02-18", "close": 52.992, "volume": 1995375.0}, {"date": "2020-02-19", "close": 53.334, "volume": 2891545.0}, {"date": "2020-02-20", "close": 52.756, "volume": 6262440.0}, {"date": "2020-02-21", "close": 51.656, "volume": 5472665.0}, {"date": "2020-02-24", "close": 50.06, "volume": 9394825.0}, {"date": "2020-02-25", "close": 48.676, "volume": 6763370.0}, {"date": "2020-02-26", "close": 48.768, "volume": 3246890.0}, {"date": "2020-02-27", "close": 46.708, "volume": 6997585.0}, {"date": "2020-02-28", "close": 46.916, "volume": 9067705.0}, {"date": "2020-03-02", "close": 48.68, "volume": 5429805.0}, {"date": "2020-03-03", "close": 46.856, "volume": 6262385.0}, {"date": "2020-03-04", "close": 48.672, "volume": 4367095.0}, {"date": "2020-03-05", "close": 47.392, "volume": 3277680.0}, {"date": "2020-03-06", "close": 45.8, "volume": 8804335.0}, {"date": "2020-03-09", "close": 42.376, "volume": 8542375.0}, {"date": "2020-03-10", "close": 44.45, "volume": 7193105.0}, {"date": "2020-03-11", "close": 42.334, "volume": 9857090.0}, {"date": "2020-03-12", "close": 38.386, "volume": 9530365.0}, {"date": "2020-03-13", "close": 42.136, "volume": 5787225.0}, {"date": "2020-03-16", "close": 37.176, "volume": 5984625.0}, {"date": "2020-03-17", "close": 39.824, "volume": 7289950.0}, {"date": "2020-03-18", "close": 37.85, "volume": 5693620.0}, {"date": "2020-03-19", "close": 38.836, "volume": 4145145.0}, {"date": "2020-03-20", "close": 38.01, "volume": 5554670.0}, {"date": "2020-03-23", "close": 38.094, "volume": 7540755.0}, {"date": "2020-03-24", "close": 40.998, "volume": 4429545.0}, {"date": "2020-03-25", "close": 40.302, "volume": 4367350.0}, {"date": "2020-03-26", "close": 43.028, "volume": 5211645.0}, {"date": "2020-03-27", "close": 41.314, "volume": 2511770.0}, {"date": "2020-03-30", "close": 42.646, "volume": 3522275.0}, {"date": "2020-03-31", "close": 42.058, "volume": 3567420.0}, {"date": "2020-04-01", "close": 40.062, "volume": 5413025.0}, {"date": "2020-04-02", "close": 40.25, "volume": 3689245.0}, {"date": "2020-04-03", "close": 39.588, "volume": 3430505.0}, {"date": "2020-04-06", "close": 42.562, "volume": 4466700.0}, {"date": "2020-04-07", "close": 41.978, "volume": 5502790.0}, {"date": "2020-04-08", "close": 43.492, "volume": 3746885.0}, {"date": "2020-04-09", "close": 43.972, "volume": 4242230.0}, {"date": "2020-04-13", "close": 44.04, "volume": 3446695.0}, {"date": "2020-04-14", "close": 45.892, "volume": 4125655.0}, {"date": "2020-04-15", "close": 45.445, "volume": 2816780.0}, {"date": "2020-04-16", "close": 46.032, "volume": 2636105.0}, {"date": "2020-04-17", "close": 46.954, "volume": 3855810.0}, {"date": "2020-04-20", "close": 46.784, "volume": 2365145.0}, {"date": "2020-04-21", "close": 44.636, "volume": 7349735.0}, {"date": "2020-04-22", "close": 46.14, "volume": 2409715.0}, {"date": "2020-04-23", "close": 45.746, "volume": 3303795.0}, {"date": "2020-04-24", "close": 46.463, "volume": 2798755.0}, {"date": "2020-04-27", "close": 47.246, "volume": 4283965.0}, {"date": "2020-04-28", "close": 46.196, "volume": 3943435.0}, {"date": "2020-04-29", "close": 48.103, "volume": 4507700.0}, {"date": "2020-04-30", "close": 48.176, "volume": 3099680.0}, {"date": "2020-05-01", "close": 46.682, "volume": 3934770.0}, {"date": "2020-05-04", "close": 47.586, "volume": 3856380.0}, {"date": "2020-05-05", "close": 48.594, "volume": 5183965.0}, {"date": "2020-05-06", "close": 49.197, "volume": 3341915.0}, {"date": "2020-05-07", "close": 50.478, "volume": 8169300.0}, {"date": "2020-05-08", "close": 50.886, "volume": 4787490.0}, {"date": "2020-05-11", "close": 51.616, "volume": 3879725.0}, {"date": "2020-05-12", "close": 50.384, "volume": 3913305.0}, {"date": "2020-05-13", "close": 49.382, "volume": 7166225.0}, {"date": "2020-05-14", "close": 49.638, "volume": 5676895.0}, {"date": "2020-05-15", "close": 50.438, "volume": 10697080.0}, {"date": "2020-05-18", "close": 50.78, "volume": 5810345.0}, {"date": "2020-05-19", "close": 51.138, "volume": 3862830.0}, {"date": "2020-05-20", "close": 51.996, "volume": 2721725.0}, {"date": "2020-05-21", "close": 51.584, "volume": 1802360.0}, {"date": "2020-05-22", "close": 52.196, "volume": 4968255.0}, {"date": "2020-05-26", "close": 51.708, "volume": 6796790.0}, {"date": "2020-05-27", "close": 51.69, "volume": 14278695.0}, {"date": "2020-05-28", "close": 52.324, "volume": 5694055.0}, {"date": "2020-05-29", "close": 53.454, "volume": 4871775.0}, {"date": "2020-06-01", "close": 54.032, "volume": 4037815.0}, {"date": "2020-06-02", "close": 54.07, "volume": 3717010.0}, {"date": "2020-06-03", "close": 54.098, "volume": 8615670.0}, {"date": "2020-06-04", "close": 52.982, "volume": 8714385.0}, {"date": "2020-06-05", "close": 53.774, "volume": 9893760.0}, {"date": "2020-06-08", "close": 54.515, "volume": 7039500.0}, {"date": "2020-06-09", "close": 54.26, "volume": 3418625.0}, {"date": "2020-06-10", "close": 55.208, "volume": 4518150.0}, {"date": "2020-06-11", "close": 52.284, "volume": 5070445.0}, {"date": "2020-06-12", "close": 53.066, "volume": 3502165.0}, {"date": "2020-06-15", "close": 54.016, "volume": 8558810.0}, {"date": "2020-06-16", "close": 54.966, "volume": 4118940.0}, {"date": "2020-06-17", "close": 54.966, "volume": 3014995.0}, {"date": "2020-06-18", "close": 55.752, "volume": 4839835.0}, {"date": "2020-06-19", "close": 55.702, "volume": 5601300.0}, {"date": "2020-06-22", "close": 56.806, "volume": 6438970.0}, {"date": "2020-06-23", "close": 56.746, "volume": 4748540.0}, {"date": "2020-06-24", "close": 55.62, "volume": 6145735.0}, {"date": "2020-06-25", "close": 56.388, "volume": 5738555.0}, {"date": "2020-06-26", "close": 55.894, "volume": 4377270.0}, {"date": "2020-06-29", "close": 55.742, "volume": 3498925.0}, {"date": "2020-06-30", "close": 56.85, "volume": 3839465.0}, {"date": "2020-07-01", "close": 57.834, "volume": 4450110.0}, {"date": "2020-07-02", "close": 57.968, "volume": 3202260.0}, {"date": "2020-07-06", "close": 58.596, "volume": 3024485.0}, {"date": "2020-07-07", "close": 58.25, "volume": 3191115.0}, {"date": "2020-07-08", "close": 59.438, "volume": 2931050.0}, {"date": "2020-07-09", "close": 59.984, "volume": 5118605.0}, {"date": "2020-07-10", "close": 59.648, "volume": 3141210.0}, {"date": "2020-07-13", "close": 57.072, "volume": 9186695.0}, {"date": "2020-07-14", "close": 57.376, "volume": 6505300.0}, {"date": "2020-07-15", "close": 57.476, "volume": 5702495.0}, {"date": "2020-07-16", "close": 56.77, "volume": 7185115.0}, {"date": "2020-07-17", "close": 57.258, "volume": 2598565.0}, {"date": "2020-07-20", "close": 59.4, "volume": 7558765.0}, {"date": "2020-07-21", "close": 58.736, "volume": 4549050.0}, {"date": "2020-07-22", "close": 58.904, "volume": 3454015.0}, {"date": "2020-07-23", "close": 57.628, "volume": 6513655.0}, {"date": "2020-07-24", "close": 57.1, "volume": 4156030.0}, {"date": "2020-07-27", "close": 58.056, "volume": 2953285.0}, {"date": "2020-07-28", "close": 57.56, "volume": 3979610.0}, {"date": "2020-07-29", "close": 58.68, "volume": 3339090.0}, {"date": "2020-07-30", "close": 58.594, "volume": 4399175.0}, {"date": "2020-07-31", "close": 59.05, "volume": 11774900.0}, {"date": "2020-08-03", "close": 60.248, "volume": 5470440.0}, {"date": "2020-08-04", "close": 60.156, "volume": 3448715.0}, {"date": "2020-08-05", "close": 60.404, "volume": 3995415.0}, {"date": "2020-08-06", "close": 60.6, "volume": 3551585.0}, {"date": "2020-08-07", "close": 59.238, "volume": 7021425.0}, {"date": "2020-08-10", "close": 58.382, "volume": 7963515.0}, {"date": "2020-08-11", "close": 57.26, "volume": 6191430.0}, {"date": "2020-08-12", "close": 57.912, "volume": 5215000.0}, {"date": "2020-08-13", "close": 58.674, "volume": 5368705.0}, {"date": "2020-08-14", "close": 58.374, "volume": 2274900.0}, {"date": "2020-08-17", "close": 59.08, "volume": 2314945.0}, {"date": "2020-08-18", "close": 59.784, "volume": 3625500.0}, {"date": "2020-08-19", "close": 59.73, "volume": 2410010.0}, {"date": "2020-08-20", "close": 60.912, "volume": 3726925.0}, {"date": "2020-08-21", "close": 60.498, "volume": 2809345.0}, {"date": "2020-08-24", "close": 60.688, "volume": 2697360.0}, {"date": "2020-08-25", "close": 61.358, "volume": 3188800.0}, {"date": "2020-08-26", "close": 64.68, "volume": 9878030.0}, {"date": "2020-08-27", "close": 64.39, "volume": 3713090.0}, {"date": "2020-08-28", "close": 64.998, "volume": 4714650.0}, {"date": "2020-08-31", "close": 64.814, "volume": 9101675.0}, {"date": "2020-09-01", "close": 66.558, "volume": 4960825.0}, {"date": "2020-09-02", "close": 66.904, "volume": 3359740.0}, {"date": "2020-09-03", "close": 63.262, "volume": 11944705.0}, {"date": "2020-09-04", "close": 61.402, "volume": 9238035.0}, {"date": "2020-09-08", "close": 59.268, "volume": 4538485.0}, {"date": "2020-09-09", "close": 60.956, "volume": 5623415.0}, {"date": "2020-09-10", "close": 60.2, "volume": 3603910.0}, {"date": "2020-09-11", "close": 59.354, "volume": 4983790.0}, {"date": "2020-09-14", "close": 60.45, "volume": 2008145.0}, {"date": "2020-09-15", "close": 61.538, "volume": 2635920.0}, {"date": "2020-09-16", "close": 60.6, "volume": 3524535.0}, {"date": "2020-09-17", "close": 59.844, "volume": 6463585.0}, {"date": "2020-09-18", "close": 59.53, "volume": 4647320.0}, {"date": "2020-09-21", "close": 60.588, "volume": 10697995.0}, {"date": "2020-09-22", "close": 61.852, "volume": 5619515.0}, {"date": "2020-09-23", "close": 60.162, "volume": 4339080.0}, {"date": "2020-09-24", "close": 59.916, "volume": 3336945.0}, {"date": "2020-09-25", "close": 61.608, "volume": 5278520.0}, {"date": "2020-09-28", "close": 62.304, "volume": 5063675.0}, {"date": "2020-09-29", "close": 62.11, "volume": 4035720.0}, {"date": "2020-09-30", "close": 62.224, "volume": 2634530.0}, {"date": "2020-10-01", "close": 63.424, "volume": 3087200.0}, {"date": "2020-10-02", "close": 62.172, "volume": 3034565.0}, {"date": "2020-10-05", "close": 63.13, "volume": 1974750.0}, {"date": "2020-10-06", "close": 62.644, "volume": 2685910.0}, {"date": "2020-10-07", "close": 64.06, "volume": 1651405.0}, {"date": "2020-10-08", "close": 64.112, "volume": 2070650.0}, {"date": "2020-10-09", "close": 65.304, "volume": 1974775.0}, {"date": "2020-10-12", "close": 66.282, "volume": 3294055.0}, {"date": "2020-10-13", "close": 66.808, "volume": 2336075.0}, {"date": "2020-10-14", "close": 66.34, "volume": 2172360.0}, {"date": "2020-10-15", "close": 66.098, "volume": 2116170.0}, {"date": "2020-10-16", "close": 66.346, "volume": 2073375.0}, {"date": "2020-10-19", "close": 65.72, "volume": 2543335.0}, {"date": "2020-10-20", "close": 65.362, "volume": 1804445.0}, {"date": "2020-10-21", "close": 65.242, "volume": 2904060.0}, {"date": "2020-10-22", "close": 64.948, "volume": 3232865.0}, {"date": "2020-10-23", "close": 65.484, "volume": 2592855.0}, {"date": "2020-10-26", "close": 63.864, "volume": 5369465.0}, {"date": "2020-10-27", "close": 64.448, "volume": 1700115.0}, {"date": "2020-10-28", "close": 62.198, "volume": 2625630.0}, {"date": "2020-10-29", "close": 62.55, "volume": 11918870.0}, {"date": "2020-10-30", "close": 60.928, "volume": 13951450.0}, {"date": "2020-11-02", "close": 60.534, "volume": 4755900.0}, {"date": "2020-11-03", "close": 61.81, "volume": 4547480.0}, {"date": "2020-11-04", "close": 64.794, "volume": 6194915.0}, {"date": "2020-11-05", "close": 66.284, "volume": 4031970.0}, {"date": "2020-11-06", "close": 66.784, "volume": 3309975.0}, {"date": "2020-11-09", "close": 64.372, "volume": 10400435.0}, {"date": "2020-11-10", "close": 62.292, "volume": 11068635.0}, {"date": "2020-11-11", "close": 64.036, "volume": 5189315.0}, {"date": "2020-11-12", "close": 63.894, "volume": 7164975.0}, {"date": "2020-11-13", "close": 64.134, "volume": 3624720.0}, {"date": "2020-11-16", "close": 64.084, "volume": 4552490.0}, {"date": "2020-11-17", "close": 64.714, "volume": 2649770.0}, {"date": "2020-11-18", "close": 64.252, "volume": 2891680.0}, {"date": "2020-11-19", "close": 65.432, "volume": 4070120.0}, {"date": "2020-11-20", "close": 65.38, "volume": 3434795.0}, {"date": "2020-11-23", "close": 65.292, "volume": 2891615.0}, {"date": "2020-11-24", "close": 65.464, "volume": 3632470.0}, {"date": "2020-11-25", "close": 66.188, "volume": 3434750.0}, {"date": "2020-11-27", "close": 67.242, "volume": 1785525.0}, {"date": "2020-11-30", "close": 67.542, "volume": 4244920.0}, {"date": "2020-12-01", "close": 67.022, "volume": 6691975.0}, {"date": "2020-12-02", "close": 66.584, "volume": 5478635.0}, {"date": "2020-12-03", "close": 66.936, "volume": 2162315.0}, {"date": "2020-12-04", "close": 67.64, "volume": 3234705.0}, {"date": "2020-12-07", "close": 68.014, "volume": 1905510.0}, {"date": "2020-12-08", "close": 68.456, "volume": 2515255.0}, {"date": "2020-12-09", "close": 66.842, "volume": 4186245.0}, {"date": "2020-12-10", "close": 67.674, "volume": 2799940.0}, {"date": "2020-12-11", "close": 67.968, "volume": 1949575.0}, {"date": "2020-12-14", "close": 68.4, "volume": 1583795.0}, {"date": "2020-12-15", "close": 68.6, "volume": 2172355.0}, {"date": "2020-12-16", "close": 69.656, "volume": 7906420.0}, {"date": "2020-12-17", "close": 70.774, "volume": 6620725.0}, {"date": "2020-12-18", "close": 71.778, "volume": 3937985.0}, {"date": "2020-12-21", "close": 71.672, "volume": 3918410.0}, {"date": "2020-12-22", "close": 73.016, "volume": 3313215.0}, {"date": "2020-12-23", "close": 72.038, "volume": 3212625.0}, {"date": "2020-12-24", "close": 72.076, "volume": 886025.0}, {"date": "2020-12-28", "close": 71.048, "volume": 3312460.0}, {"date": "2020-12-29", "close": 70.67, "volume": 4353865.0}, {"date": "2020-12-30", "close": 70.662, "volume": 1355805.0}, {"date": "2020-12-31", "close": 70.82, "volume": 2736925.0}, {"date": "2021-01-04", "close": 69.434, "volume": 10129875.0}, {"date": "2021-01-05", "close": 69.704, "volume": 3804965.0}, {"date": "2021-01-06", "close": 68.034, "volume": 7800725.0}, {"date": "2021-01-07", "close": 69.902, "volume": 5559240.0}, {"date": "2021-01-08", "close": 71.026, "volume": 2952795.0}, {"date": "2021-01-11", "close": 70.398, "volume": 2879465.0}, {"date": "2021-01-12", "close": 70.456, "volume": 4115370.0}, {"date": "2021-01-13", "close": 70.292, "volume": 3789475.0}, {"date": "2021-01-14", "close": 69.96, "volume": 3707365.0}, {"date": "2021-01-15", "close": 69.578, "volume": 3271595.0}, {"date": "2021-01-19", "close": 70.574, "volume": 1946260.0}, {"date": "2021-01-20", "close": 71.944, "volume": 5681295.0}, {"date": "2021-01-21", "close": 71.684, "volume": 1766755.0}, {"date": "2021-01-22", "close": 71.766, "volume": 1862535.0}, {"date": "2021-01-25", "close": 71.542, "volume": 4154700.0}, {"date": "2021-01-26", "close": 71.144, "volume": 3277295.0}, {"date": "2021-01-27", "close": 69.49, "volume": 5984865.0}, {"date": "2021-01-28", "close": 70.794, "volume": 4552740.0}, {"date": "2021-01-29", "close": 69.772, "volume": 5151400.0}, {"date": "2021-02-01", "close": 71.508, "volume": 4756695.0}, {"date": "2021-02-02", "close": 73.378, "volume": 4727045.0}, {"date": "2021-02-03", "close": 73.002, "volume": 2927070.0}, {"date": "2021-02-04", "close": 74.196, "volume": 1821945.0}, {"date": "2021-02-05", "close": 75.432, "volume": 4931765.0}, {"date": "2021-02-08", "close": 75.59, "volume": 2868580.0}, {"date": "2021-02-09", "close": 76.232, "volume": 1830680.0}, {"date": "2021-02-10", "close": 76.078, "volume": 3472285.0}, {"date": "2021-02-11", "close": 76.592, "volume": 3449390.0}, {"date": "2021-02-12", "close": 77.176, "volume": 1885440.0}, {"date": "2021-02-16", "close": 76.958, "volume": 4403745.0}, {"date": "2021-02-17", "close": 76.214, "volume": 3918425.0}, {"date": "2021-02-18", "close": 75.996, "volume": 7540080.0}, {"date": "2021-02-19", "close": 76.106, "volume": 7247015.0}, {"date": "2021-02-22", "close": 73.802, "volume": 5760545.0}, {"date": "2021-02-23", "close": 73.022, "volume": 10441705.0}, {"date": "2021-02-24", "close": 73.726, "volume": 7058310.0}, {"date": "2021-02-25", "close": 70.85, "volume": 9522860.0}, {"date": "2021-02-26", "close": 70.92, "volume": 8000230.0}, {"date": "2021-03-01", "close": 73.082, "volume": 3525475.0}, {"date": "2021-03-02", "close": 71.656, "volume": 6498845.0}, {"date": "2021-03-03", "close": 68.694, "volume": 13295595.0}, {"date": "2021-03-04", "close": 66.798, "volume": 17917990.0}, {"date": "2021-03-05", "close": 67.302, "volume": 11974525.0}, {"date": "2021-03-08", "close": 65.364, "volume": 8321195.0}, {"date": "2021-03-09", "close": 68.238, "volume": 11959155.0}, {"date": "2021-03-10", "close": 67.776, "volume": 7069645.0}, {"date": "2021-03-11", "close": 69.888, "volume": 7346195.0}, {"date": "2021-03-12", "close": 69.132, "volume": 4305245.0}, {"date": "2021-03-15", "close": 69.73, "volume": 3521075.0}, {"date": "2021-03-16", "close": 69.364, "volume": 6930150.0}, {"date": "2021-03-17", "close": 69.254, "volume": 5158530.0}, {"date": "2021-03-18", "close": 66.75, "volume": 9450895.0}, {"date": "2021-03-19", "close": 67.398, "volume": 5437910.0}, {"date": "2021-03-22", "close": 68.4, "volume": 6372270.0}, {"date": "2021-03-23", "close": 68.422, "volume": 4291355.0}, {"date": "2021-03-24", "close": 66.57, "volume": 11092150.0}, {"date": "2021-03-25", "close": 66.312, "volume": 9705810.0}, {"date": "2021-03-26", "close": 67.688, "volume": 6724010.0}, {"date": "2021-03-29", "close": 67.114, "volume": 4325535.0}, {"date": "2021-03-30", "close": 66.766, "volume": 5748020.0}, {"date": "2021-03-31", "close": 68.284, "volume": 7845935.0}, {"date": "2021-04-01", "close": 69.912, "volume": 5128310.0}, {"date": "2021-04-05", "close": 70.702, "volume": 3843530.0}, {"date": "2021-04-06", "close": 71.102, "volume": 4570300.0}, {"date": "2021-04-07", "close": 70.978, "volume": 2236575.0}, {"date": "2021-04-08", "close": 72.292, "volume": 5238270.0}, {"date": "2021-04-09", "close": 72.752, "volume": 3310460.0}, {"date": "2021-04-12", "close": 72.926, "volume": 3370485.0}, {"date": "2021-04-13", "close": 74.098, "volume": 4830685.0}, {"date": "2021-04-14", "close": 73.348, "volume": 7799125.0}, {"date": "2021-04-15", "close": 74.702, "volume": 3462445.0}, {"date": "2021-04-16", "close": 74.184, "volume": 3035780.0}, {"date": "2021-04-19", "close": 73.206, "volume": 4499830.0}, {"date": "2021-04-20", "close": 72.442, "volume": 4530320.0}, {"date": "2021-04-21", "close": 72.738, "volume": 2571110.0}, {"date": "2021-04-22", "close": 72.63, "volume": 3849810.0}, {"date": "2021-04-23", "close": 73.692, "volume": 1792875.0}, {"date": "2021-04-26", "close": 74.522, "volume": 4148845.0}, {"date": "2021-04-27", "close": 74.214, "volume": 4348640.0}, {"date": "2021-04-28", "close": 73.988, "volume": 4553645.0}, {"date": "2021-04-29", "close": 72.946, "volume": 5575935.0}, {"date": "2021-04-30", "close": 72.318, "volume": 3087260.0}, {"date": "2021-05-03", "close": 71.208, "volume": 5321570.0}, {"date": "2021-05-04", "close": 69.516, "volume": 10821900.0}, {"date": "2021-05-05", "close": 68.976, "volume": 2884165.0}, {"date": "2021-05-06", "close": 68.638, "volume": 7871260.0}, {"date": "2021-05-07", "close": 69.3, "volume": 8176340.0}, {"date": "2021-05-10", "close": 67.724, "volume": 6966565.0}, {"date": "2021-05-11", "close": 68.46, "volume": 10353790.0}, {"date": "2021-05-12", "close": 66.734, "volume": 7611465.0}, {"date": "2021-05-13", "close": 66.718, "volume": 6077035.0}, {"date": "2021-05-14", "close": 68.518, "volume": 6420505.0}, {"date": "2021-05-17", "close": 68.042, "volume": 6385745.0}, {"date": "2021-05-18", "close": 68.074, "volume": 4044600.0}, {"date": "2021-05-19", "close": 68.4, "volume": 6487975.0}, {"date": "2021-05-20", "close": 70.014, "volume": 9387700.0}, {"date": "2021-05-21", "close": 69.772, "volume": 5852305.0}, {"date": "2021-05-24", "close": 70.92, "volume": 4188635.0}, {"date": "2021-05-25", "close": 71.066, "volume": 3732895.0}, {"date": "2021-05-26", "close": 71.666, "volume": 4260150.0}, {"date": "2021-05-27", "close": 71.166, "volume": 5799215.0}, {"date": "2021-05-28", "close": 71.78, "volume": 2694605.0}, {"date": "2021-06-01", "close": 71.354, "volume": 4132645.0}, {"date": "2021-06-02", "close": 71.472, "volume": 2112070.0}, {"date": "2021-06-03", "close": 70.594, "volume": 3888705.0}, {"date": "2021-06-04", "close": 72.12, "volume": 5813065.0}, {"date": "2021-06-07", "close": 72.692, "volume": 3188360.0}, {"date": "2021-06-08", "close": 72.858, "volume": 6302350.0}, {"date": "2021-06-09", "close": 72.866, "volume": 3763470.0}, {"date": "2021-06-10", "close": 74.146, "volume": 4411280.0}, {"date": "2021-06-11", "close": 74.898, "volume": 3648580.0}, {"date": "2021-06-14", "close": 75.824, "volume": 3948620.0}, {"date": "2021-06-15", "close": 74.762, "volume": 3737395.0}, {"date": "2021-06-16", "close": 74.342, "volume": 8287340.0}, {"date": "2021-06-17", "close": 75.628, "volume": 8822785.0}, {"date": "2021-06-18", "close": 75.874, "volume": 4492920.0}, {"date": "2021-06-21", "close": 76.166, "volume": 5550800.0}, {"date": "2021-06-22", "close": 77.0, "volume": 4210285.0}, {"date": "2021-06-23", "close": 77.0, "volume": 2394690.0}, {"date": "2021-06-24", "close": 77.686, "volume": 4023470.0}, {"date": "2021-06-25", "close": 77.722, "volume": 5002935.0}, {"date": "2021-06-28", "close": 78.666, "volume": 5390930.0}, {"date": "2021-06-29", "close": 79.026, "volume": 3067315.0}, {"date": "2021-06-30", "close": 78.008, "volume": 3695710.0}, {"date": "2021-07-01", "close": 78.054, "volume": 3015340.0}, {"date": "2021-07-02", "close": 79.076, "volume": 3195500.0}, {"date": "2021-07-06", "close": 79.92, "volume": 4187095.0}, {"date": "2021-07-07", "close": 79.938, "volume": 3036485.0}, {"date": "2021-07-08", "close": 79.21, "volume": 2588375.0}, {"date": "2021-07-09", "close": 79.712, "volume": 2007455.0}, {"date": "2021-07-12", "close": 79.14, "volume": 4271685.0}, {"date": "2021-07-13", "close": 79.098, "volume": 3250985.0}, {"date": "2021-07-14", "close": 78.532, "volume": 3749830.0}, {"date": "2021-07-15", "close": 77.576, "volume": 4014300.0}, {"date": "2021-07-16", "close": 77.74, "volume": 3823865.0}, {"date": "2021-07-19", "close": 77.374, "volume": 5317210.0}, {"date": "2021-07-20", "close": 78.852, "volume": 5036790.0}, {"date": "2021-07-21", "close": 79.454, "volume": 4182010.0}, {"date": "2021-07-22", "close": 80.466, "volume": 2995195.0}, {"date": "2021-07-23", "close": 81.53, "volume": 2624055.0}, {"date": "2021-07-26", "close": 81.316, "volume": 1791310.0}, {"date": "2021-07-27", "close": 80.232, "volume": 3902010.0}, {"date": "2021-07-28", "close": 80.86, "volume": 2939265.0}, {"date": "2021-07-29", "close": 80.952, "volume": 1702890.0}, {"date": "2021-07-30", "close": 80.636, "volume": 1258435.0}, {"date": "2021-08-02", "close": 80.658, "volume": 2339690.0}, {"date": "2021-08-03", "close": 80.706, "volume": 1927610.0}, {"date": "2021-08-04", "close": 81.556, "volume": 9502780.0}, {"date": "2021-08-05", "close": 82.294, "volume": 5595175.0}, {"date": "2021-08-06", "close": 81.912, "volume": 3569510.0}, {"date": "2021-08-09", "close": 81.954, "volume": 2317945.0}, {"date": "2021-08-10", "close": 80.962, "volume": 4933185.0}, {"date": "2021-08-11", "close": 80.756, "volume": 3640715.0}, {"date": "2021-08-12", "close": 81.554, "volume": 3475915.0}, {"date": "2021-08-13", "close": 81.772, "volume": 2516760.0}, {"date": "2021-08-16", "close": 81.182, "volume": 3987100.0}, {"date": "2021-08-17", "close": 80.618, "volume": 2512370.0}, {"date": "2021-08-18", "close": 80.254, "volume": 3914930.0}, {"date": "2021-08-19", "close": 80.816, "volume": 3906495.0}, {"date": "2021-08-20", "close": 81.794, "volume": 3795695.0}, {"date": "2021-08-23", "close": 83.122, "volume": 4383130.0}, {"date": "2021-08-24", "close": 83.67, "volume": 4668230.0}, {"date": "2021-08-25", "close": 83.858, "volume": 4955600.0}, {"date": "2021-08-26", "close": 83.486, "volume": 2692490.0}, {"date": "2021-08-27", "close": 84.766, "volume": 4465740.0}, {"date": "2021-08-30", "close": 85.156, "volume": 7288925.0}, {"date": "2021-08-31", "close": 84.634, "volume": 3830950.0}, {"date": "2021-09-01", "close": 84.924, "volume": 5687820.0}, {"date": "2021-09-02", "close": 84.84, "volume": 2686870.0}, {"date": "2021-09-03", "close": 85.634, "volume": 3291190.0}, {"date": "2021-09-07", "close": 84.718, "volume": 4504900.0}, {"date": "2021-09-08", "close": 84.18, "volume": 2235260.0}, {"date": "2021-09-09", "close": 84.038, "volume": 1964515.0}, {"date": "2021-09-10", "close": 83.522, "volume": 3947820.0}, {"date": "2021-09-13", "close": 82.468, "volume": 5614750.0}, {"date": "2021-09-14", "close": 82.652, "volume": 3855300.0}, {"date": "2021-09-15", "close": 83.462, "volume": 2470265.0}, {"date": "2021-09-16", "close": 83.974, "volume": 4706410.0}, {"date": "2021-09-17", "close": 83.414, "volume": 5684575.0}, {"date": "2021-09-20", "close": 81.944, "volume": 5456155.0}, {"date": "2021-09-21", "close": 82.104, "volume": 3215495.0}, {"date": "2021-09-22", "close": 82.864, "volume": 2599095.0}, {"date": "2021-09-23", "close": 84.206, "volume": 4387875.0}, {"date": "2021-09-24", "close": 84.476, "volume": 4143170.0}, {"date": "2021-09-27", "close": 83.056, "volume": 3466240.0}, {"date": "2021-09-28", "close": 80.044, "volume": 9839385.0}, {"date": "2021-09-29", "close": 79.86, "volume": 5595895.0}, {"date": "2021-09-30", "close": 79.828, "volume": 4106845.0}, {"date": "2021-10-01", "close": 81.004, "volume": 5271760.0}, {"date": "2021-10-04", "close": 78.572, "volume": 9181860.0}, {"date": "2021-10-05", "close": 79.91, "volume": 6304605.0}, {"date": "2021-10-06", "close": 80.402, "volume": 4910600.0}, {"date": "2021-10-07", "close": 81.414, "volume": 4058875.0}, {"date": "2021-10-08", "close": 80.824, "volume": 3083485.0}, {"date": "2021-10-11", "close": 80.628, "volume": 2890605.0}, {"date": "2021-10-12", "close": 81.548, "volume": 3154535.0}, {"date": "2021-10-13", "close": 83.216, "volume": 6558045.0}, {"date": "2021-10-14", "close": 84.528, "volume": 4638250.0}, {"date": "2021-10-15", "close": 84.744, "volume": 2937075.0}, {"date": "2021-10-18", "close": 85.688, "volume": 5144560.0}, {"date": "2021-10-19", "close": 86.45, "volume": 5203380.0}, {"date": "2021-10-20", "close": 86.292, "volume": 3166500.0}, {"date": "2021-10-21", "close": 87.18, "volume": 11184330.0}, {"date": "2021-10-22", "close": 86.64, "volume": 2936080.0}, {"date": "2021-10-25", "close": 87.074, "volume": 4037045.0}, {"date": "2021-10-26", "close": 86.854, "volume": 3887940.0}, {"date": "2021-10-27", "close": 86.096, "volume": 4419895.0}, {"date": "2021-10-28", "close": 87.128, "volume": 2955225.0}, {"date": "2021-10-29", "close": 87.812, "volume": 3582975.0}, {"date": "2021-11-01", "close": 87.618, "volume": 2895790.0}, {"date": "2021-11-02", "close": 87.806, "volume": 2708800.0}, {"date": "2021-11-03", "close": 87.59, "volume": 2904310.0}, {"date": "2021-11-04", "close": 88.482, "volume": 3828720.0}, {"date": "2021-11-05", "close": 87.802, "volume": 4299795.0}, {"date": "2021-11-08", "close": 88.97, "volume": 4287655.0}, {"date": "2021-11-09", "close": 89.304, "volume": 4473790.0}, {"date": "2021-11-10", "close": 86.756, "volume": 6257220.0}, {"date": "2021-11-11", "close": 87.172, "volume": 3607670.0}, {"date": "2021-11-12", "close": 88.63, "volume": 2955270.0}, {"date": "2021-11-15", "close": 88.152, "volume": 2233680.0}, {"date": "2021-11-16", "close": 89.156, "volume": 3080450.0}, {"date": "2021-11-17", "close": 88.4, "volume": 2095010.0}, {"date": "2021-11-18", "close": 87.588, "volume": 4439510.0}, {"date": "2021-11-19", "close": 87.872, "volume": 5051260.0}, {"date": "2021-11-22", "close": 85.39, "volume": 8435990.0}, {"date": "2021-11-23", "close": 84.062, "volume": 14145940.0}, {"date": "2021-11-24", "close": 84.448, "volume": 11128740.0}, {"date": "2021-11-26", "close": 83.638, "volume": 7820785.0}, {"date": "2021-11-29", "close": 85.308, "volume": 12050155.0}, {"date": "2021-11-30", "close": 82.98, "volume": 16617020.0}, {"date": "2021-12-01", "close": 79.448, "volume": 14517975.0}, {"date": "2021-12-02", "close": 80.81, "volume": 10916585.0}, {"date": "2021-12-03", "close": 78.088, "volume": 15555630.0}, {"date": "2021-12-06", "close": 78.186, "volume": 8809775.0}, {"date": "2021-12-07", "close": 81.168, "volume": 10581945.0}, {"date": "2021-12-08", "close": 81.95, "volume": 7705655.0}, {"date": "2021-12-09", "close": 80.091, "volume": 9774565.0}, {"date": "2021-12-10", "close": 81.208, "volume": 8444940.0}, {"date": "2021-12-13", "close": 81.022, "volume": 8942060.0}, {"date": "2021-12-14", "close": 78.354, "volume": 11004505.0}, {"date": "2021-12-15", "close": 80.326, "volume": 11563060.0}, {"date": "2021-12-16", "close": 77.802, "volume": 12520645.0}, {"date": "2021-12-17", "close": 78.144, "volume": 14539345.0}, {"date": "2021-12-20", "close": 76.904, "volume": 6857905.0}, {"date": "2021-12-21", "close": 79.026, "volume": 6281095.0}, {"date": "2021-12-22", "close": 79.486, "volume": 2951760.0}, {"date": "2021-12-23", "close": 80.014, "volume": 2264795.0}, {"date": "2021-12-27", "close": 81.038, "volume": 4340070.0}, {"date": "2021-12-28", "close": 80.192, "volume": 3103780.0}, {"date": "2021-12-29", "close": 80.08, "volume": 3322425.0}, {"date": "2021-12-30", "close": 80.27, "volume": 2542155.0}, {"date": "2021-12-31", "close": 79.53, "volume": 3929695.0}, {"date": "2022-01-03", "close": 78.618, "volume": 8144940.0}, {"date": "2022-01-04", "close": 76.88, "volume": 13258185.0}, {"date": "2022-01-05", "close": 73.09, "volume": 15497270.0}, {"date": "2022-01-06", "close": 73.172, "volume": 12317115.0}, {"date": "2022-01-07", "close": 72.556, "volume": 8273795.0}, {"date": "2022-01-10", "close": 73.24, "volume": 14875590.0}, {"date": "2022-01-11", "close": 74.538, "volume": 11445110.0}, {"date": "2022-01-12", "close": 74.316, "volume": 7415960.0}, {"date": "2022-01-13", "close": 71.132, "volume": 14796375.0}, {"date": "2022-01-14", "close": 71.408, "volume": 10437065.0}, {"date": "2022-01-18", "close": 70.094, "volume": 8569120.0}, {"date": "2022-01-19", "close": 70.17, "volume": 8995550.0}, {"date": "2022-01-20", "close": 69.69, "volume": 8253460.0}, {"date": "2022-01-21", "close": 67.726, "volume": 14421760.0}, {"date": "2022-01-24", "close": 69.154, "volume": 17146850.0}, {"date": "2022-01-25", "close": 66.566, "volume": 7990590.0}, {"date": "2022-01-26", "close": 65.864, "volume": 19849440.0}, {"date": "2022-01-27", "close": 65.859, "volume": 12229110.0}, {"date": "2022-01-28", "close": 68.406, "volume": 13392655.0}, {"date": "2022-01-31", "close": 71.014, "volume": 10386545.0}, {"date": "2022-02-01", "close": 71.426, "volume": 9616660.0}, {"date": "2022-02-02", "close": 70.704, "volume": 7478935.0}, {"date": "2022-02-03", "close": 67.998, "volume": 9168155.0}, {"date": "2022-02-04", "close": 70.212, "volume": 8822565.0}, {"date": "2022-02-07", "close": 69.826, "volume": 7420105.0}, {"date": "2022-02-08", "close": 70.622, "volume": 5577435.0}, {"date": "2022-02-09", "close": 72.884, "volume": 5168765.0}, {"date": "2022-02-10", "close": 71.736, "volume": 9361445.0}, {"date": "2022-02-11", "close": 69.262, "volume": 8571670.0}, {"date": "2022-02-14", "close": 69.1, "volume": 6202750.0}, {"date": "2022-02-15", "close": 70.562, "volume": 7738305.0}, {"date": "2022-02-16", "close": 70.029, "volume": 5778975.0}, {"date": "2022-02-17", "close": 66.952, "volume": 9368725.0}, {"date": "2022-02-18", "close": 65.518, "volume": 7861355.0}, {"date": "2022-02-22", "close": 64.974, "volume": 9191345.0}, {"date": "2022-02-23", "close": 63.354, "volume": 5106140.0}, {"date": "2022-02-24", "close": 67.214, "volume": 13105310.0}, {"date": "2022-02-25", "close": 67.738, "volume": 11704295.0}, {"date": "2022-02-28", "close": 68.404, "volume": 7678755.0}, {"date": "2022-03-01", "close": 67.818, "volume": 5226025.0}, {"date": "2022-03-02", "close": 68.85, "volume": 8553240.0}, {"date": "2022-03-03", "close": 67.108, "volume": 5544035.0}, {"date": "2022-03-04", "close": 65.668, "volume": 5818525.0}, {"date": "2022-03-07", "close": 62.848, "volume": 7640895.0}, {"date": "2022-03-08", "close": 62.194, "volume": 8132735.0}, {"date": "2022-03-09", "close": 65.212, "volume": 7164645.0}, {"date": "2022-03-10", "close": 64.22, "volume": 7839395.0}, {"date": "2022-03-11", "close": 62.258, "volume": 5684265.0}, {"date": "2022-03-14", "close": 60.456, "volume": 8612845.0}, {"date": "2022-03-15", "close": 61.978, "volume": 9793435.0}, {"date": "2022-03-16", "close": 64.566, "volume": 10933480.0}, {"date": "2022-03-17", "close": 66.062, "volume": 6217595.0}, {"date": "2022-03-18", "close": 68.002, "volume": 9946260.0}, {"date": "2022-03-21", "close": 67.384, "volume": 5997230.0}, {"date": "2022-03-22", "close": 69.052, "volume": 6741220.0}, {"date": "2022-03-23", "close": 67.346, "volume": 6387805.0}, {"date": "2022-03-24", "close": 68.516, "volume": 4876600.0}, {"date": "2022-03-25", "close": 67.624, "volume": 5615545.0}, {"date": "2022-03-28", "close": 69.194, "volume": 8826725.0}, {"date": "2022-03-29", "close": 70.862, "volume": 5397985.0}, {"date": "2022-03-30", "close": 69.508, "volume": 5565110.0}, {"date": "2022-03-31", "close": 68.988, "volume": 4983300.0}, {"date": "2022-04-01", "close": 69.106, "volume": 5330150.0}, {"date": "2022-04-04", "close": 70.792, "volume": 4425425.0}, {"date": "2022-04-05", "close": 69.002, "volume": 6812720.0}, {"date": "2022-04-06", "close": 66.894, "volume": 7081020.0}, {"date": "2022-04-07", "close": 67.154, "volume": 5166690.0}, {"date": "2022-04-08", "close": 66.116, "volume": 4476040.0}, {"date": "2022-04-11", "close": 65.366, "volume": 5602110.0}, {"date": "2022-04-12", "close": 64.906, "volume": 5487160.0}, {"date": "2022-04-13", "close": 66.314, "volume": 5201960.0}, {"date": "2022-04-14", "close": 64.71, "volume": 4576700.0}, {"date": "2022-04-18", "close": 64.028, "volume": 4828305.0}, {"date": "2022-04-19", "close": 65.748, "volume": 5839765.0}, {"date": "2022-04-20", "close": 64.768, "volume": 5055580.0}, {"date": "2022-04-21", "close": 62.753, "volume": 7057230.0}, {"date": "2022-04-22", "close": 61.156, "volume": 7096820.0}, {"date": "2022-04-25", "close": 62.286, "volume": 4550705.0}, {"date": "2022-04-26", "close": 59.98, "volume": 7455225.0}, {"date": "2022-04-27", "close": 60.0, "volume": 6602430.0}, {"date": "2022-04-28", "close": 62.424, "volume": 7274160.0}, {"date": "2022-04-29", "close": 59.99, "volume": 7402765.0}, {"date": "2022-05-02", "close": 61.122, "volume": 5703690.0}, {"date": "2022-05-03", "close": 60.628, "volume": 4133545.0}, {"date": "2022-05-04", "close": 62.462, "volume": 7980675.0}, {"date": "2022-05-05", "close": 58.87, "volume": 8156220.0}, {"date": "2022-05-06", "close": 57.032, "volume": 8350330.0}, {"date": "2022-05-09", "close": 53.96, "volume": 9523310.0}, {"date": "2022-05-10", "close": 54.664, "volume": 7269880.0}, {"date": "2022-05-11", "close": 52.846, "volume": 7168135.0}, {"date": "2022-05-12", "close": 53.324, "volume": 15826975.0}, {"date": "2022-05-13", "close": 55.952, "volume": 8677555.0}, {"date": "2022-05-16", "close": 54.628, "volume": 6208660.0}, {"date": "2022-05-17", "close": 55.582, "volume": 5698570.0}, {"date": "2022-05-18", "close": 53.376, "volume": 4277590.0}, {"date": "2022-05-19", "close": 54.298, "volume": 8635575.0}, {"date": "2022-05-20", "close": 54.958, "volume": 6853255.0}, {"date": "2022-05-23", "close": 55.534, "volume": 7003840.0}, {"date": "2022-05-24", "close": 53.602, "volume": 6719800.0}, {"date": "2022-05-25", "close": 55.206, "volume": 8499950.0}, {"date": "2022-05-26", "close": 56.39, "volume": 6011715.0}, {"date": "2022-05-27", "close": 58.328, "volume": 8747495.0}, {"date": "2022-05-31", "close": 57.174, "volume": 11568515.0}, {"date": "2022-06-01", "close": 57.498, "volume": 7295170.0}, {"date": "2022-06-02", "close": 60.138, "volume": 8763820.0}, {"date": "2022-06-03", "close": 58.736, "volume": 6559310.0}, {"date": "2022-06-06", "close": 58.742, "volume": 5682545.0}, {"date": "2022-06-07", "close": 59.702, "volume": 4837930.0}, {"date": "2022-06-08", "close": 59.3, "volume": 4410900.0}, {"date": "2022-06-09", "close": 57.844, "volume": 5506665.0}, {"date": "2022-06-10", "close": 55.294, "volume": 6042705.0}, {"date": "2022-06-13", "close": 52.15, "volume": 8080400.0}, {"date": "2022-06-14", "close": 52.448, "volume": 5152475.0}, {"date": "2022-06-15", "close": 53.84, "volume": 9524660.0}, {"date": "2022-06-16", "close": 51.448, "volume": 6211615.0}, {"date": "2022-06-17", "close": 52.46, "volume": 9851685.0}, {"date": "2022-06-21", "close": 53.428, "volume": 5801765.0}, {"date": "2022-06-22", "close": 53.528, "volume": 8450955.0}, {"date": "2022-06-23", "close": 55.478, "volume": 11525810.0}, {"date": "2022-06-24", "close": 57.844, "volume": 16747490.0}, {"date": "2022-06-27", "close": 56.774, "volume": 8732560.0}, {"date": "2022-06-28", "close": 54.67, "volume": 4531205.0}, {"date": "2022-06-29", "close": 54.828, "volume": 3003185.0}, {"date": "2022-06-30", "close": 53.922, "volume": 5342260.0}, {"date": "2022-07-01", "close": 54.806, "volume": 4643820.0}, {"date": "2022-07-05", "close": 56.224, "volume": 8020275.0}, {"date": "2022-07-06", "close": 56.304, "volume": 6151905.0}, {"date": "2022-07-07", "close": 57.436, "volume": 5152805.0}, {"date": "2022-07-08", "close": 57.236, "volume": 2808045.0}, {"date": "2022-07-11", "close": 56.25, "volume": 2842835.0}, {"date": "2022-07-12", "close": 54.158, "volume": 6957070.0}, {"date": "2022-07-13", "close": 53.66, "volume": 8863475.0}, {"date": "2022-07-14", "close": 53.196, "volume": 5432460.0}, {"date": "2022-07-15", "close": 54.528, "volume": 3250640.0}, {"date": "2022-07-18", "close": 54.198, "volume": 3250105.0}, {"date": "2022-07-19", "close": 55.762, "volume": 3316690.0}, {"date": "2022-07-20", "close": 57.63, "volume": 6202685.0}, {"date": "2022-07-21", "close": 58.666, "volume": 4432840.0}, {"date": "2022-07-22", "close": 57.45, "volume": 3660285.0}, {"date": "2022-07-25", "close": 56.748, "volume": 5161895.0}, {"date": "2022-07-26", "close": 54.99, "volume": 6587325.0}, {"date": "2022-07-27", "close": 57.34, "volume": 3705935.0}, {"date": "2022-07-28", "close": 58.408, "volume": 4884090.0}, {"date": "2022-07-29", "close": 59.062, "volume": 3430700.0}, {"date": "2022-08-01", "close": 59.008, "volume": 3707260.0}, {"date": "2022-08-02", "close": 59.106, "volume": 3449075.0}, {"date": "2022-08-03", "close": 61.0, "volume": 4169765.0}, {"date": "2022-08-04", "close": 61.108, "volume": 3734140.0}, {"date": "2022-08-05", "close": 61.224, "volume": 5120845.0}, {"date": "2022-08-08", "close": 61.228, "volume": 6951580.0}, {"date": "2022-08-09", "close": 60.304, "volume": 8624805.0}, {"date": "2022-08-10", "close": 62.588, "volume": 8989635.0}, {"date": "2022-08-11", "close": 61.878, "volume": 4078760.0}, {"date": "2022-08-12", "close": 63.074, "volume": 2557935.0}, {"date": "2022-08-15", "close": 63.45, "volume": 2265955.0}, {"date": "2022-08-16", "close": 63.086, "volume": 3619985.0}, {"date": "2022-08-17", "close": 62.04, "volume": 4208170.0}, {"date": "2022-08-18", "close": 61.988, "volume": 2890115.0}, {"date": "2022-08-19", "close": 60.614, "volume": 5002235.0}, {"date": "2022-08-22", "close": 58.966, "volume": 8552480.0}, {"date": "2022-08-23", "close": 58.838, "volume": 4249220.0}, {"date": "2022-08-24", "close": 59.214, "volume": 2801260.0}, {"date": "2022-08-25", "close": 59.714, "volume": 3109760.0}, {"date": "2022-08-26", "close": 57.596, "volume": 7878665.0}, {"date": "2022-08-29", "close": 56.75, "volume": 2718975.0}, {"date": "2022-08-30", "close": 56.632, "volume": 5341250.0}, {"date": "2022-08-31", "close": 56.256, "volume": 4394335.0}, {"date": "2022-09-01", "close": 55.448, "volume": 6292090.0}, {"date": "2022-09-02", "close": 55.086, "volume": 5777250.0}, {"date": "2022-09-06", "close": 54.652, "volume": 4562020.0}, {"date": "2022-09-07", "close": 55.784, "volume": 3407015.0}, {"date": "2022-09-08", "close": 56.534, "volume": 3814210.0}, {"date": "2022-09-09", "close": 58.142, "volume": 4525750.0}, {"date": "2022-09-12", "close": 58.88, "volume": 5199965.0}, {"date": "2022-09-13", "close": 56.132, "volume": 7047640.0}, {"date": "2022-09-14", "close": 56.16, "volume": 7188650.0}, {"date": "2022-09-15", "close": 54.35, "volume": 13005145.0}, {"date": "2022-09-16", "close": 53.328, "volume": 9444475.0}, {"date": "2022-09-19", "close": 53.544, "volume": 4972175.0}, {"date": "2022-09-20", "close": 52.758, "volume": 3746000.0}, {"date": "2022-09-21", "close": 52.032, "volume": 5245300.0}, {"date": "2022-09-22", "close": 51.234, "volume": 12396040.0}, {"date": "2022-09-23", "close": 50.456, "volume": 10112550.0}, {"date": "2022-09-26", "close": 50.144, "volume": 8456540.0}, {"date": "2022-09-27", "close": 50.532, "volume": 8469190.0}, {"date": "2022-09-28", "close": 51.622, "volume": 11250845.0}, {"date": "2022-09-29", "close": 50.758, "volume": 12132185.0}, {"date": "2022-09-30", "close": 50.026, "volume": 6760865.0}, {"date": "2022-10-03", "close": 51.47, "volume": 5054600.0}, {"date": "2022-10-04", "close": 53.406, "volume": 7880320.0}, {"date": "2022-10-05", "close": 53.618, "volume": 4605695.0}, {"date": "2022-10-06", "close": 53.46, "volume": 4331740.0}, {"date": "2022-10-07", "close": 51.33, "volume": 7363295.0}, {"date": "2022-10-10", "close": 49.876, "volume": 8086210.0}, {"date": "2022-10-11", "close": 49.002, "volume": 9946775.0}, {"date": "2022-10-12", "close": 49.032, "volume": 7349275.0}, {"date": "2022-10-13", "close": 49.714, "volume": 6990250.0}, {"date": "2022-10-14", "close": 48.41, "volume": 6357985.0}, {"date": "2022-10-17", "close": 50.254, "volume": 7184290.0}, {"date": "2022-10-18", "close": 51.106, "volume": 10092155.0}, {"date": "2022-10-19", "close": 50.518, "volume": 4017215.0}, {"date": "2022-10-20", "close": 50.888, "volume": 5436290.0}, {"date": "2022-10-21", "close": 51.776, "volume": 5792395.0}, {"date": "2022-10-24", "close": 52.222, "volume": 8557810.0}, {"date": "2022-10-25", "close": 53.524, "volume": 8506135.0}, {"date": "2022-10-26", "close": 52.585, "volume": 6710625.0}, {"date": "2022-10-27", "close": 52.908, "volume": 6096695.0}, {"date": "2022-10-28", "close": 53.858, "volume": 8188400.0}, {"date": "2022-10-31", "close": 53.52, "volume": 4038025.0}, {"date": "2022-11-01", "close": 52.82, "volume": 2437625.0}, {"date": "2022-11-02", "close": 50.398, "volume": 9192815.0}, {"date": "2022-11-03", "close": 49.134, "volume": 12944505.0}, {"date": "2022-11-04", "close": 48.354, "volume": 9119675.0}, {"date": "2022-11-07", "close": 48.996, "volume": 5672130.0}, {"date": "2022-11-08", "close": 49.652, "volume": 14403435.0}, {"date": "2022-11-09", "close": 48.56, "volume": 6832715.0}, {"date": "2022-11-10", "close": 52.97, "volume": 11638000.0}, {"date": "2022-11-11", "close": 54.326, "volume": 8497865.0}, {"date": "2022-11-14", "close": 53.658, "volume": 5854045.0}, {"date": "2022-11-15", "close": 54.894, "volume": 7187355.0}, {"date": "2022-11-16", "close": 53.756, "volume": 6458825.0}, {"date": "2022-11-17", "close": 52.61, "volume": 4492130.0}, {"date": "2022-11-18", "close": 52.374, "volume": 4495595.0}, {"date": "2022-11-21", "close": 51.736, "volume": 4928065.0}, {"date": "2022-11-22", "close": 52.658, "volume": 5150525.0}, {"date": "2022-11-23", "close": 53.43, "volume": 7072625.0}, {"date": "2022-11-25", "close": 53.306, "volume": 1539310.0}, {"date": "2022-11-28", "close": 52.502, "volume": 4633675.0}, {"date": "2022-11-29", "close": 52.092, "volume": 6888405.0}, {"date": "2022-11-30", "close": 54.378, "volume": 8337610.0}, {"date": "2022-12-01", "close": 54.982, "volume": 10239185.0}, {"date": "2022-12-02", "close": 54.374, "volume": 7379575.0}, {"date": "2022-12-05", "close": 52.346, "volume": 6166020.0}, {"date": "2022-12-06", "close": 51.458, "volume": 8328915.0}, {"date": "2022-12-07", "close": 51.19, "volume": 5999355.0}, {"date": "2022-12-08", "close": 52.116, "volume": 5332825.0}, {"date": "2022-12-09", "close": 51.866, "volume": 3442190.0}, {"date": "2022-12-12", "close": 53.104, "volume": 5670965.0}, {"date": "2022-12-13", "close": 53.968, "volume": 13890165.0}, {"date": "2022-12-14", "close": 53.852, "volume": 7024575.0}, {"date": "2022-12-15", "close": 51.976, "volume": 9474370.0}, {"date": "2022-12-16", "close": 51.584, "volume": 4993520.0}, {"date": "2022-12-19", "close": 50.822, "volume": 4720930.0}, {"date": "2022-12-20", "close": 51.088, "volume": 5327765.0}, {"date": "2022-12-21", "close": 51.68, "volume": 5305750.0}, {"date": "2022-12-22", "close": 50.69, "volume": 6948075.0}, {"date": "2022-12-23", "close": 50.661, "volume": 1918825.0}, {"date": "2022-12-27", "close": 50.348, "volume": 6627815.0}, {"date": "2022-12-28", "close": 49.796, "volume": 3872655.0}, {"date": "2022-12-29", "close": 51.268, "volume": 4344225.0}, {"date": "2022-12-30", "close": 51.17, "volume": 4248410.0}, {"date": "2023-01-03", "close": 51.276, "volume": 5457635.0}, {"date": "2023-01-04", "close": 51.63, "volume": 5165840.0}, {"date": "2023-01-05", "close": 49.97, "volume": 6842790.0}, {"date": "2023-01-06", "close": 50.714, "volume": 6584995.0}, {"date": "2023-01-09", "close": 51.76, "volume": 5766525.0}, {"date": "2023-01-10", "close": 51.812, "volume": 3187820.0}, {"date": "2023-01-11", "close": 52.64, "volume": 4247905.0}, {"date": "2023-01-12", "close": 53.058, "volume": 6380840.0}, {"date": "2023-01-13", "close": 53.206, "volume": 4021615.0}, {"date": "2023-01-17", "close": 53.386, "volume": 6118490.0}, {"date": "2023-01-18", "close": 52.718, "volume": 5724890.0}, {"date": "2023-01-19", "close": 52.322, "volume": 4709775.0}, {"date": "2023-01-20", "close": 54.008, "volume": 5962880.0}, {"date": "2023-01-23", "close": 55.248, "volume": 8299835.0}, {"date": "2023-01-24", "close": 54.896, "volume": 3478650.0}, {"date": "2023-01-25", "close": 54.802, "volume": 8989445.0}, {"date": "2023-01-26", "close": 56.158, "volume": 8011975.0}, {"date": "2023-01-27", "close": 56.438, "volume": 5711675.0}, {"date": "2023-01-30", "close": 55.474, "volume": 6271510.0}, {"date": "2023-01-31", "close": 56.394, "volume": 4073730.0}, {"date": "2023-02-01", "close": 58.002, "volume": 13393205.0}, {"date": "2023-02-02", "close": 59.452, "volume": 13025615.0}, {"date": "2023-02-03", "close": 57.8, "volume": 9288710.0}, {"date": "2023-02-06", "close": 56.9, "volume": 6513675.0}, {"date": "2023-02-07", "close": 58.22, "volume": 5984285.0}, {"date": "2023-02-08", "close": 57.762, "volume": 6396455.0}, {"date": "2023-02-09", "close": 57.716, "volume": 5983595.0}, {"date": "2023-02-10", "close": 56.946, "volume": 6889480.0}, {"date": "2023-02-13", "close": 57.808, "volume": 5991035.0}, {"date": "2023-02-14", "close": 58.454, "volume": 7007400.0}, {"date": "2023-02-15", "close": 59.086, "volume": 6134015.0}, {"date": "2023-02-16", "close": 57.622, "volume": 6088395.0}, {"date": "2023-02-17", "close": 56.95, "volume": 5233775.0}, {"date": "2023-02-21", "close": 55.798, "volume": 10623010.0}, {"date": "2023-02-22", "close": 56.366, "volume": 5048135.0}, {"date": "2023-02-23", "close": 56.862, "volume": 7263470.0}, {"date": "2023-02-24", "close": 55.672, "volume": 6076275.0}, {"date": "2023-02-27", "close": 55.726, "volume": 4675690.0}, {"date": "2023-02-28", "close": 55.792, "volume": 4378405.0}, {"date": "2023-03-01", "close": 55.342, "volume": 3991715.0}, {"date": "2023-03-02", "close": 56.684, "volume": 5684545.0}, {"date": "2023-03-03", "close": 57.732, "volume": 5885945.0}, {"date": "2023-03-06", "close": 57.7, "volume": 5300725.0}, {"date": "2023-03-07", "close": 57.124, "volume": 3500160.0}, {"date": "2023-03-08", "close": 57.256, "volume": 3451945.0}, {"date": "2023-03-09", "close": 55.964, "volume": 3935825.0}, {"date": "2023-03-10", "close": 54.45, "volume": 11675600.0}, {"date": "2023-03-13", "close": 54.782, "volume": 7137775.0}, {"date": "2023-03-14", "close": 56.02, "volume": 5105860.0}, {"date": "2023-03-15", "close": 55.91, "volume": 8312925.0}, {"date": "2023-03-16", "close": 57.442, "volume": 6716205.0}, {"date": "2023-03-17", "close": 57.226, "volume": 5276850.0}, {"date": "2023-03-20", "close": 57.258, "volume": 6076920.0}, {"date": "2023-03-21", "close": 58.308, "volume": 5705105.0}, {"date": "2023-03-22", "close": 57.126, "volume": 3737170.0}, {"date": "2023-03-23", "close": 57.998, "volume": 2935995.0}, {"date": "2023-03-24", "close": 58.202, "volume": 3957665.0}, {"date": "2023-03-27", "close": 58.256, "volume": 3324165.0}, {"date": "2023-03-28", "close": 58.036, "volume": 2702695.0}, {"date": "2023-03-29", "close": 59.066, "volume": 3464885.0}, {"date": "2023-03-30", "close": 59.462, "volume": 2665690.0}, {"date": "2023-03-31", "close": 60.94, "volume": 4561625.0}, {"date": "2023-04-03", "close": 60.502, "volume": 4405210.0}, {"date": "2023-04-04", "close": 60.508, "volume": 3256385.0}, {"date": "2023-04-05", "close": 59.734, "volume": 4376835.0}, {"date": "2023-04-06", "close": 59.944, "volume": 3474950.0}, {"date": "2023-04-10", "close": 59.878, "volume": 3636815.0}, {"date": "2023-04-11", "close": 59.552, "volume": 2436065.0}, {"date": "2023-04-12", "close": 59.448, "volume": 2997275.0}, {"date": "2023-04-13", "close": 60.556, "volume": 3838295.0}, {"date": "2023-04-14", "close": 60.258, "volume": 4327175.0}, {"date": "2023-04-17", "close": 60.528, "volume": 3176450.0}, {"date": "2023-04-18", "close": 60.656, "volume": 2006850.0}, {"date": "2023-04-19", "close": 60.528, "volume": 1647325.0}, {"date": "2023-04-20", "close": 60.07, "volume": 2438050.0}, {"date": "2023-04-21", "close": 60.174, "volume": 2074850.0}, {"date": "2023-04-24", "close": 59.758, "volume": 2753345.0}, {"date": "2023-04-25", "close": 57.968, "volume": 5730950.0}, {"date": "2023-04-26", "close": 58.122, "volume": 4673090.0}, {"date": "2023-04-27", "close": 59.078, "volume": 3715275.0}, {"date": "2023-04-28", "close": 59.3, "volume": 6194125.0}, {"date": "2023-05-01", "close": 59.186, "volume": 3309730.0}, {"date": "2023-05-02", "close": 58.342, "volume": 3924070.0}, {"date": "2023-05-03", "close": 57.768, "volume": 2967515.0}, {"date": "2023-05-04", "close": 57.514, "volume": 2641845.0}, {"date": "2023-05-05", "close": 58.642, "volume": 2970925.0}, {"date": "2023-05-08", "close": 58.866, "volume": 3013235.0}, {"date": "2023-05-09", "close": 59.052, "volume": 2653245.0}, {"date": "2023-05-10", "close": 59.888, "volume": 4111940.0}, {"date": "2023-05-11", "close": 59.568, "volume": 2528090.0}, {"date": "2023-05-12", "close": 59.454, "volume": 2407565.0}, {"date": "2023-05-15", "close": 60.084, "volume": 1946940.0}, {"date": "2023-05-16", "close": 59.904, "volume": 2575305.0}, {"date": "2023-05-17", "close": 61.134, "volume": 4588685.0}, {"date": "2023-05-18", "close": 62.606, "volume": 5594925.0}, {"date": "2023-05-19", "close": 62.574, "volume": 2647575.0}, {"date": "2023-05-22", "close": 62.964, "volume": 4859790.0}, {"date": "2023-05-23", "close": 61.956, "volume": 3305610.0}, {"date": "2023-05-24", "close": 61.668, "volume": 2029010.0}, {"date": "2023-05-25", "close": 63.198, "volume": 4287300.0}, {"date": "2023-05-26", "close": 64.68, "volume": 4718265.0}, {"date": "2023-05-30", "close": 65.166, "volume": 4828675.0}, {"date": "2023-05-31", "close": 65.6, "volume": 8348920.0}, {"date": "2023-06-01", "close": 65.612, "volume": 2743915.0}, {"date": "2023-06-02", "close": 66.036, "volume": 4195070.0}, {"date": "2023-06-05", "close": 66.476, "volume": 4129950.0}, {"date": "2023-06-06", "close": 66.622, "volume": 3090900.0}, {"date": "2023-06-07", "close": 64.596, "volume": 8366335.0}, {"date": "2023-06-08", "close": 65.456, "volume": 3597205.0}, {"date": "2023-06-09", "close": 66.052, "volume": 3019195.0}, {"date": "2023-06-12", "close": 67.62, "volume": 4245420.0}, {"date": "2023-06-13", "close": 68.07, "volume": 4010765.0}, {"date": "2023-06-14", "close": 68.486, "volume": 3305780.0}, {"date": "2023-06-15", "close": 69.88, "volume": 4845025.0}, {"date": "2023-06-16", "close": 69.458, "volume": 6018730.0}, {"date": "2023-06-20", "close": 68.808, "volume": 4746075.0}, {"date": "2023-06-21", "close": 67.536, "volume": 7351315.0}, {"date": "2023-06-22", "close": 67.906, "volume": 4538565.0}, {"date": "2023-06-23", "close": 67.342, "volume": 4261550.0}, {"date": "2023-06-26", "close": 66.768, "volume": 3681705.0}, {"date": "2023-06-27", "close": 68.06, "volume": 2575750.0}, {"date": "2023-06-28", "close": 68.41, "volume": 2732595.0}, {"date": "2023-06-29", "close": 68.4, "volume": 3417160.0}, {"date": "2023-06-30", "close": 69.182, "volume": 2889830.0}, {"date": "2023-07-03", "close": 68.82, "volume": 1019295.0}, {"date": "2023-07-05", "close": 68.806, "volume": 1640950.0}, {"date": "2023-07-06", "close": 68.086, "volume": 1825330.0}, {"date": "2023-07-07", "close": 67.946, "volume": 2526200.0}, {"date": "2023-07-10", "close": 69.122, "volume": 8713650.0}, {"date": "2023-07-11", "close": 70.14, "volume": 5818570.0}, {"date": "2023-07-12", "close": 70.524, "volume": 5029705.0}, {"date": "2023-07-13", "close": 71.69, "volume": 3922955.0}, {"date": "2023-07-14", "close": 71.738, "volume": 5470715.0}, {"date": "2023-07-17", "close": 72.636, "volume": 4647505.0}, {"date": "2023-07-18", "close": 73.314, "volume": 4821820.0}, {"date": "2023-07-19", "close": 73.402, "volume": 9163485.0}, {"date": "2023-07-20", "close": 71.606, "volume": 9468370.0}, {"date": "2023-07-21", "close": 71.792, "volume": 3827075.0}, {"date": "2023-07-24", "close": 71.57, "volume": 3077280.0}, {"date": "2023-07-25", "close": 72.114, "volume": 4022705.0}, {"date": "2023-07-26", "close": 71.416, "volume": 4452240.0}, {"date": "2023-07-27", "close": 70.862, "volume": 2757905.0}, {"date": "2023-07-28", "close": 71.892, "volume": 2366765.0}, {"date": "2023-07-31", "close": 72.868, "volume": 2963740.0}, {"date": "2023-08-01", "close": 72.904, "volume": 2631070.0}, {"date": "2023-08-02", "close": 70.592, "volume": 7828160.0}, {"date": "2023-08-03", "close": 70.132, "volume": 4218480.0}, {"date": "2023-08-04", "close": 69.348, "volume": 4409175.0}, {"date": "2023-08-07", "close": 69.79, "volume": 2543380.0}, {"date": "2023-08-08", "close": 68.652, "volume": 3914435.0}, {"date": "2023-08-09", "close": 67.862, "volume": 3551365.0}, {"date": "2023-08-10", "close": 68.3, "volume": 5805115.0}, {"date": "2023-08-11", "close": 68.196, "volume": 2816295.0}, {"date": "2023-08-14", "close": 69.084, "volume": 6328280.0}, {"date": "2023-08-15", "close": 68.492, "volume": 6497095.0}, {"date": "2023-08-16", "close": 67.902, "volume": 2760995.0}, {"date": "2023-08-17", "close": 66.87, "volume": 2822750.0}, {"date": "2023-08-18", "close": 67.144, "volume": 3235440.0}, {"date": "2023-08-21", "close": 68.336, "volume": 3542985.0}, {"date": "2023-08-22", "close": 68.28, "volume": 3220745.0}, {"date": "2023-08-23", "close": 69.402, "volume": 3614470.0}, {"date": "2023-08-24", "close": 67.828, "volume": 4453840.0}, {"date": "2023-08-25", "close": 69.172, "volume": 4250840.0}, {"date": "2023-08-28", "close": 69.504, "volume": 2107050.0}, {"date": "2023-08-29", "close": 70.852, "volume": 2808875.0}, {"date": "2023-08-30", "close": 71.486, "volume": 2927115.0}, {"date": "2023-08-31", "close": 72.006, "volume": 4125825.0}, {"date": "2023-09-01", "close": 72.342, "volume": 2618530.0}, {"date": "2023-09-05", "close": 72.694, "volume": 4202435.0}, {"date": "2023-09-06", "close": 72.798, "volume": 2373670.0}, {"date": "2023-09-07", "close": 72.626, "volume": 3551875.0}, {"date": "2023-09-08", "close": 72.758, "volume": 3743580.0}, {"date": "2023-09-11", "close": 73.348, "volume": 3482600.0}, {"date": "2023-09-12", "close": 71.236, "volume": 3490440.0}, {"date": "2023-09-13", "close": 71.386, "volume": 2805190.0}, {"date": "2023-09-14", "close": 71.738, "volume": 2597860.0}, {"date": "2023-09-15", "close": 70.384, "volume": 5079280.0}, {"date": "2023-09-18", "close": 70.356, "volume": 3120955.0}, {"date": "2023-09-19", "close": 70.27, "volume": 1779135.0}, {"date": "2023-09-20", "close": 69.636, "volume": 2250450.0}, {"date": "2023-09-21", "close": 67.998, "volume": 2920570.0}, {"date": "2023-09-22", "close": 68.114, "volume": 2544400.0}, {"date": "2023-09-25", "close": 68.1, "volume": 1944775.0}, {"date": "2023-09-26", "close": 67.018, "volume": 2912815.0}, {"date": "2023-09-27", "close": 67.47, "volume": 3010965.0}, {"date": "2023-09-28", "close": 67.986, "volume": 2358970.0}, {"date": "2023-09-29", "close": 68.252, "volume": 3191645.0}, {"date": "2023-10-02", "close": 68.63, "volume": 2794060.0}, {"date": "2023-10-03", "close": 66.908, "volume": 2648155.0}, {"date": "2023-10-04", "close": 67.99, "volume": 5245950.0}, {"date": "2023-10-05", "close": 67.906, "volume": 2460380.0}, {"date": "2023-10-06", "close": 69.74, "volume": 3220095.0}, {"date": "2023-10-09", "close": 70.204, "volume": 3060455.0}, {"date": "2023-10-10", "close": 70.53, "volume": 4281965.0}, {"date": "2023-10-11", "close": 70.926, "volume": 2314670.0}, {"date": "2023-10-12", "close": 70.632, "volume": 3318230.0}, {"date": "2023-10-13", "close": 69.856, "volume": 2326280.0}, {"date": "2023-10-16", "close": 70.658, "volume": 3766405.0}, {"date": "2023-10-17", "close": 71.016, "volume": 6538200.0}, {"date": "2023-10-18", "close": 69.948, "volume": 2565300.0}, {"date": "2023-10-19", "close": 69.51, "volume": 3308265.0}, {"date": "2023-10-20", "close": 67.754, "volume": 6432615.0}, {"date": "2023-10-23", "close": 67.758, "volume": 3691325.0}, {"date": "2023-10-24", "close": 68.376, "volume": 2289890.0}, {"date": "2023-10-25", "close": 66.542, "volume": 5270460.0}, {"date": "2023-10-26", "close": 65.866, "volume": 6059885.0}, {"date": "2023-10-27", "close": 65.838, "volume": 3493000.0}, {"date": "2023-10-30", "close": 66.712, "volume": 4084170.0}, {"date": "2023-10-31", "close": 67.49, "volume": 3276970.0}, {"date": "2023-11-01", "close": 68.046, "volume": 7906465.0}, {"date": "2023-11-02", "close": 69.232, "volume": 8049735.0}, {"date": "2023-11-03", "close": 69.962, "volume": 8740710.0}, {"date": "2023-11-06", "close": 69.798, "volume": 8202940.0}, {"date": "2023-11-07", "close": 71.21, "volume": 4412300.0}, {"date": "2023-11-08", "close": 71.692, "volume": 2822120.0}, {"date": "2023-11-09", "close": 71.084, "volume": 3611795.0}, {"date": "2023-11-10", "close": 72.854, "volume": 3327120.0}, {"date": "2023-11-13", "close": 72.928, "volume": 3500285.0}, {"date": "2023-11-14", "close": 74.928, "volume": 4520050.0}, {"date": "2023-11-15", "close": 74.51, "volume": 3602945.0}, {"date": "2023-11-16", "close": 74.542, "volume": 2780955.0}, {"date": "2023-11-17", "close": 74.782, "volume": 2595085.0}, {"date": "2023-11-20", "close": 75.93, "volume": 3198365.0}, {"date": "2023-11-21", "close": 75.902, "volume": 9361690.0}, {"date": "2023-11-22", "close": 75.886, "volume": 9302000.0}, {"date": "2023-11-24", "close": 76.134, "volume": 1492365.0}, {"date": "2023-11-27", "close": 76.1, "volume": 7321250.0}, {"date": "2023-11-28", "close": 76.54, "volume": 3986045.0}, {"date": "2023-11-29", "close": 77.768, "volume": 3940700.0}, {"date": "2023-11-30", "close": 78.394, "volume": 5759620.0}, {"date": "2023-12-01", "close": 79.484, "volume": 4940205.0}, {"date": "2023-12-04", "close": 78.5, "volume": 4777865.0}, {"date": "2023-12-05", "close": 78.488, "volume": 1676180.0}, {"date": "2023-12-06", "close": 77.68, "volume": 1866095.0}, {"date": "2023-12-07", "close": 78.09, "volume": 2846035.0}, {"date": "2023-12-08", "close": 78.738, "volume": 1429905.0}, {"date": "2023-12-11", "close": 79.542, "volume": 8567760.0}, {"date": "2023-12-12", "close": 79.684, "volume": 3920545.0}, {"date": "2023-12-13", "close": 80.61, "volume": 6070660.0}, {"date": "2023-12-14", "close": 79.53, "volume": 3804850.0}, {"date": "2023-12-15", "close": 80.302, "volume": 5160475.0}, {"date": "2023-12-18", "close": 80.916, "volume": 3010960.0}, {"date": "2023-12-19", "close": 81.42, "volume": 2338265.0}, {"date": "2023-12-20", "close": 80.254, "volume": 2086950.0}, {"date": "2023-12-21", "close": 81.348, "volume": 1668995.0}, {"date": "2023-12-22", "close": 81.498, "volume": 1544835.0}, {"date": "2023-12-26", "close": 81.758, "volume": 1264065.0}, {"date": "2023-12-27", "close": 81.696, "volume": 2180130.0}, {"date": "2023-12-28", "close": 81.668, "volume": 2213605.0}, {"date": "2023-12-29", "close": 81.128, "volume": 1699975.0}, {"date": "2024-01-02", "close": 78.874, "volume": 4931660.0}, {"date": "2024-01-03", "close": 77.602, "volume": 3370085.0}, {"date": "2024-01-04", "close": 77.406, "volume": 2423435.0}, {"date": "2024-01-05", "close": 77.312, "volume": 3436240.0}, {"date": "2024-01-08", "close": 79.422, "volume": 2212225.0}, {"date": "2024-01-09", "close": 79.744, "volume": 2219085.0}, {"date": "2024-01-10", "close": 80.838, "volume": 4335170.0}, {"date": "2024-01-11", "close": 81.49, "volume": 2452615.0}, {"date": "2024-01-12", "close": 81.736, "volume": 2186250.0}, {"date": "2024-01-16", "close": 81.712, "volume": 1857580.0}, {"date": "2024-01-17", "close": 81.358, "volume": 3967410.0}, {"date": "2024-01-18", "close": 82.188, "volume": 2444895.0}, {"date": "2024-01-19", "close": 83.674, "volume": 2258595.0}, {"date": "2024-01-22", "close": 84.438, "volume": 3401055.0}, {"date": "2024-01-23", "close": 84.602, "volume": 4458370.0}, {"date": "2024-01-24", "close": 84.572, "volume": 4159650.0}, {"date": "2024-01-25", "close": 84.81, "volume": 2095640.0}, {"date": "2024-01-26", "close": 84.662, "volume": 1425620.0}, {"date": "2024-01-29", "close": 86.344, "volume": 3083195.0}, {"date": "2024-01-30", "close": 85.956, "volume": 3464695.0}, {"date": "2024-01-31", "close": 84.076, "volume": 3402220.0}, {"date": "2024-02-01", "close": 85.248, "volume": 3283605.0}, {"date": "2024-02-02", "close": 85.876, "volume": 1856650.0}, {"date": "2024-02-05", "close": 85.332, "volume": 1777490.0}, {"date": "2024-02-06", "close": 85.186, "volume": 1930755.0}, {"date": "2024-02-07", "close": 86.548, "volume": 1637775.0}, {"date": "2024-02-08", "close": 87.438, "volume": 2138805.0}, {"date": "2024-02-09", "close": 88.402, "volume": 2318765.0}, {"date": "2024-02-12", "close": 87.482, "volume": 2218010.0}, {"date": "2024-02-13", "close": 85.534, "volume": 3383805.0}, {"date": "2024-02-14", "close": 87.228, "volume": 1608900.0}, {"date": "2024-02-15", "close": 87.1, "volume": 1535070.0}, {"date": "2024-02-16", "close": 85.554, "volume": 3883545.0}, {"date": "2024-02-20", "close": 84.496, "volume": 4729975.0}, {"date": "2024-02-21", "close": 82.128, "volume": 6011570.0}, {"date": "2024-02-22", "close": 84.228, "volume": 4771560.0}, {"date": "2024-02-23", "close": 84.68, "volume": 2841335.0}, {"date": "2024-02-26", "close": 85.496, "volume": 4134630.0}, {"date": "2024-02-27", "close": 85.546, "volume": 1931885.0}, {"date": "2024-02-28", "close": 85.398, "volume": 1731015.0}, {"date": "2024-02-29", "close": 86.054, "volume": 3130880.0}, {"date": "2024-03-01", "close": 86.914, "volume": 3402325.0}, {"date": "2024-03-04", "close": 86.548, "volume": 1664985.0}, {"date": "2024-03-05", "close": 83.24, "volume": 6909090.0}, {"date": "2024-03-06", "close": 84.412, "volume": 5416595.0}, {"date": "2024-03-07", "close": 85.41, "volume": 1772912.0}, {"date": "2024-03-08", "close": 84.93, "volume": 1910433.0}, {"date": "2024-03-11", "close": 85.16, "volume": 3155046.0}, {"date": "2024-03-12", "close": 87.03, "volume": 3046350.0}, {"date": "2024-03-13", "close": 86.4, "volume": 2323084.0}, {"date": "2024-03-14", "close": 85.97, "volume": 4788347.0}, {"date": "2024-03-15", "close": 83.56, "volume": 5312244.0}, {"date": "2024-03-18", "close": 84.51, "volume": 2969515.0}, {"date": "2024-03-19", "close": 85.13, "volume": 5379666.0}, {"date": "2024-03-20", "close": 85.95, "volume": 3724477.0}, {"date": "2024-03-21", "close": 86.56, "volume": 4347967.0}, {"date": "2024-03-22", "close": 85.99, "volume": 1644088.0}, {"date": "2024-03-25", "close": 85.685, "volume": 1418543.0}, {"date": "2024-03-26", "close": 85.85, "volume": 1108586.0}, {"date": "2024-03-27", "close": 85.39, "volume": 1947251.0}, {"date": "2024-03-28", "close": 85.27, "volume": 2068915.0}, {"date": "2024-04-01", "close": 85.02, "volume": 2502795.0}, {"date": "2024-04-02", "close": 84.12, "volume": 1897502.0}, {"date": "2024-04-03", "close": 84.27, "volume": 1716414.0}, {"date": "2024-04-04", "close": 83.28, "volume": 3397416.0}, {"date": "2024-04-05", "close": 84.17, "volume": 10464500.0}, {"date": "2024-04-08", "close": 84.46, "volume": 2396559.0}, {"date": "2024-04-09", "close": 84.7, "volume": 2166029.0}, {"date": "2024-04-10", "close": 83.59, "volume": 4779399.0}, {"date": "2024-04-11", "close": 84.14, "volume": 3059319.0}, {"date": "2024-04-12", "close": 82.76, "volume": 5572542.0}, {"date": "2024-04-15", "close": 80.48, "volume": 5380405.0}, {"date": "2024-04-16", "close": 80.7, "volume": 4494136.0}, {"date": "2024-04-17", "close": 80.06, "volume": 3100599.0}, {"date": "2024-04-18", "close": 79.5, "volume": 4622661.0}, {"date": "2024-04-19", "close": 78.53, "volume": 4199144.0}, {"date": "2024-04-22", "close": 79.48, "volume": 5243590.0}, {"date": "2024-04-23", "close": 80.86, "volume": 3410501.0}, {"date": "2024-04-24", "close": 80.94, "volume": 2422774.0}, {"date": "2024-04-25", "close": 80.19, "volume": 4400063.0}, {"date": "2024-04-26", "close": 81.09, "volume": 3172607.0}, {"date": "2024-04-29", "close": 80.96, "volume": 2084762.0}, {"date": "2024-04-30", "close": 78.925, "volume": 3212087.0}, {"date": "2024-05-01", "close": 79.07, "volume": 6727847.0}, {"date": "2024-05-02", "close": 79.91, "volume": 3055507.0}, {"date": "2024-05-03", "close": 80.87, "volume": 3341070.0}, {"date": "2024-05-06", "close": 81.99, "volume": 1632024.0}, {"date": "2024-05-07", "close": 81.55, "volume": 2354409.0}, {"date": "2024-05-08", "close": 81.21, "volume": 2488457.0}, {"date": "2024-05-09", "close": 81.16, "volume": 2617083.0}, {"date": "2024-05-10", "close": 81.39, "volume": 2025126.0}, {"date": "2024-05-13", "close": 81.49, "volume": 1998985.0}, {"date": "2024-05-14", "close": 81.97, "volume": 6244678.0}, {"date": "2024-05-15", "close": 84.03, "volume": 4114096.0}, {"date": "2024-05-16", "close": 83.79, "volume": 3163438.0}, {"date": "2024-05-17", "close": 84.27, "volume": 2293739.0}, {"date": "2024-05-20", "close": 85.13, "volume": 2111557.0}, {"date": "2024-05-21", "close": 84.47, "volume": 2439507.0}, {"date": "2024-05-22", "close": 84.48, "volume": 2473436.0}, {"date": "2024-05-23", "close": 83.72, "volume": 2855727.0}, {"date": "2024-05-24", "close": 82.9, "volume": 2957628.0}, {"date": "2024-05-28", "close": 82.34, "volume": 4628084.0}, {"date": "2024-05-29", "close": 82.11, "volume": 5058226.0}, {"date": "2024-05-30", "close": 77.36, "volume": 11835840.0}, {"date": "2024-05-31", "close": 78.09, "volume": 9925618.0}, {"date": "2024-06-03", "close": 77.94, "volume": 4237529.0}, {"date": "2024-06-04", "close": 78.27, "volume": 6180050.0}, {"date": "2024-06-05", "close": 80.04, "volume": 9787433.0}, {"date": "2024-06-06", "close": 80.27, "volume": 4067058.0}, {"date": "2024-06-07", "close": 80.38, "volume": 2933463.0}, {"date": "2024-06-10", "close": 80.61, "volume": 8923012.0}, {"date": "2024-06-11", "close": 80.88, "volume": 3777984.0}, {"date": "2024-06-12", "close": 82.72, "volume": 4387024.0}, {"date": "2024-06-13", "close": 81.85, "volume": 3577099.0}, {"date": "2024-06-14", "close": 83.04, "volume": 4250219.0}, {"date": "2024-06-17", "close": 83.76, "volume": 3840637.0}, {"date": "2024-06-18", "close": 84.04, "volume": 2420384.0}, {"date": "2024-06-20", "close": 83.93, "volume": 3019584.0}, {"date": "2024-06-21", "close": 84.77, "volume": 3436746.0}, {"date": "2024-06-24", "close": 83.9, "volume": 4082773.0}, {"date": "2024-06-25", "close": 84.56, "volume": 2143856.0}, {"date": "2024-06-26", "close": 84.66, "volume": 1630094.0}, {"date": "2024-06-27", "close": 86.46, "volume": 5988790.0}, {"date": "2024-06-28", "close": 86.9, "volume": 5720242.0}, {"date": "2024-07-01", "close": 87.34, "volume": 3467275.0}, {"date": "2024-07-02", "close": 87.77, "volume": 2483713.0}, {"date": "2024-07-03", "close": 87.88, "volume": 2319858.0}, {"date": "2024-07-05", "close": 88.93, "volume": 2282259.0}, {"date": "2024-07-08", "close": 88.08, "volume": 3729831.0}, {"date": "2024-07-09", "close": 86.68, "volume": 4587334.0}, {"date": "2024-07-10", "close": 86.67, "volume": 6804927.0}, {"date": "2024-07-11", "close": 86.42, "volume": 4911547.0}, {"date": "2024-07-12", "close": 87.32, "volume": 6838263.0}, {"date": "2024-07-15", "close": 87.95, "volume": 5083500.0}, {"date": "2024-07-16", "close": 88.24, "volume": 6213855.0}, {"date": "2024-07-17", "close": 86.32, "volume": 5830187.0}, {"date": "2024-07-18", "close": 85.03, "volume": 3888540.0}, {"date": "2024-07-19", "close": 84.85, "volume": 3342011.0}, {"date": "2024-07-22", "close": 85.62, "volume": 4321231.0}, {"date": "2024-07-23", "close": 85.8, "volume": 5813917.0}, {"date": "2024-07-24", "close": 82.89, "volume": 3675209.0}, {"date": "2024-07-25", "close": 83.72, "volume": 5082587.0}, {"date": "2024-07-26", "close": 84.77, "volume": 2456696.0}, {"date": "2024-07-29", "close": 84.27, "volume": 4303237.0}, {"date": "2024-07-30", "close": 83.46, "volume": 3014516.0}, {"date": "2024-07-31", "close": 84.62, "volume": 3590954.0}, {"date": "2024-08-01", "close": 82.98, "volume": 3590043.0}, {"date": "2024-08-02", "close": 80.21, "volume": 11362890.0}, {"date": "2024-08-05", "close": 77.94, "volume": 6484429.0}, {"date": "2024-08-06", "close": 79.11, "volume": 5303919.0}, {"date": "2024-08-07", "close": 78.95, "volume": 3166357.0}, {"date": "2024-08-08", "close": 81.56, "volume": 5824307.0}, {"date": "2024-08-09", "close": 82.47, "volume": 2404163.0}, {"date": "2024-08-12", "close": 81.94, "volume": 2112406.0}, {"date": "2024-08-13", "close": 83.41, "volume": 6022348.0}, {"date": "2024-08-14", "close": 83.88, "volume": 1749172.0}, {"date": "2024-08-15", "close": 85.42, "volume": 2546516.0}, {"date": "2024-08-16", "close": 85.52, "volume": 1467174.0}, {"date": "2024-08-19", "close": 86.5, "volume": 1983443.0}, {"date": "2024-08-20", "close": 86.69, "volume": 1806983.0}, {"date": "2024-08-21", "close": 87.22, "volume": 3858937.0}, {"date": "2024-08-22", "close": 85.88, "volume": 1732822.0}, {"date": "2024-08-23", "close": 86.37, "volume": 3014699.0}, {"date": "2024-08-26", "close": 86.09, "volume": 2748570.0}, {"date": "2024-08-27", "close": 86.32, "volume": 1908055.0}, {"date": "2024-08-28", "close": 85.25, "volume": 3112350.0}, {"date": "2024-08-29", "close": 86.29, "volume": 3924412.0}, {"date": "2024-08-30", "close": 86.8, "volume": 2864588.0}, {"date": "2024-09-03", "close": 84.9, "volume": 2432116.0}, {"date": "2024-09-04", "close": 84.71, "volume": 2658596.0}, {"date": "2024-09-05", "close": 84.39, "volume": 1893458.0}, {"date": "2024-09-06", "close": 83.36, "volume": 10428670.0}, {"date": "2024-09-09", "close": 84.41, "volume": 4426040.0}, {"date": "2024-09-10", "close": 85.75, "volume": 4886050.0}, {"date": "2024-09-11", "close": 86.67, "volume": 3133792.0}, {"date": "2024-09-12", "close": 87.59, "volume": 2900660.0}, {"date": "2024-09-13", "close": 87.33, "volume": 3664083.0}, {"date": "2024-09-16", "close": 88.02, "volume": 4878609.0}, {"date": "2024-09-17", "close": 87.62, "volume": 2641481.0}, {"date": "2024-09-18", "close": 86.87, "volume": 3005958.0}, {"date": "2024-09-19", "close": 89.19, "volume": 3285323.0}, {"date": "2024-09-20", "close": 89.2, "volume": 6398591.0}, {"date": "2024-09-23", "close": 89.21, "volume": 1528856.0}, {"date": "2024-09-24", "close": 89.32, "volume": 2183523.0}, {"date": "2024-09-25", "close": 88.86, "volume": 1675934.0}, {"date": "2024-09-26", "close": 89.32, "volume": 2506923.0}, {"date": "2024-09-27", "close": 89.24, "volume": 4171569.0}, {"date": "2024-09-30", "close": 89.37, "volume": 2796053.0}, {"date": "2024-10-01", "close": 87.48, "volume": 2830536.0}, {"date": "2024-10-02", "close": 88.22, "volume": 3442710.0}, {"date": "2024-10-03", "close": 88.31, "volume": 3772881.0}, {"date": "2024-10-04", "close": 89.9, "volume": 2124454.0}, {"date": "2024-10-07", "close": 88.68, "volume": 3368550.0}, {"date": "2024-10-08", "close": 90.58, "volume": 2657220.0}, {"date": "2024-10-09", "close": 91.73, "volume": 4216842.0}, {"date": "2024-10-10", "close": 92.36, "volume": 6155006.0}, {"date": "2024-10-11", "close": 92.82, "volume": 2588106.0}, {"date": "2024-10-14", "close": 93.33, "volume": 5191903.0}, {"date": "2024-10-15", "close": 92.43, "volume": 2487424.0}, {"date": "2024-10-16", "close": 92.0, "volume": 1738898.0}, {"date": "2024-10-17", "close": 92.07, "volume": 1426813.0}, {"date": "2024-10-18", "close": 92.31, "volume": 2617538.0}, {"date": "2024-10-21", "close": 92.28, "volume": 2125921.0}, {"date": "2024-10-22", "close": 92.11, "volume": 1680311.0}, {"date": "2024-10-23", "close": 90.79, "volume": 3619737.0}, {"date": "2024-10-24", "close": 91.79, "volume": 1458359.0}, {"date": "2024-10-25", "close": 92.2, "volume": 2555428.0}, {"date": "2024-10-28", "close": 92.34, "volume": 2344662.0}, {"date": "2024-10-29", "close": 93.89, "volume": 2185241.0}, {"date": "2024-10-30", "close": 93.67, "volume": 2187351.0}, {"date": "2024-10-31", "close": 91.26, "volume": 3307105.0}, {"date": "2024-11-01", "close": 92.26, "volume": 3116685.0}, {"date": "2024-11-04", "close": 92.25, "volume": 1721708.0}, {"date": "2024-11-05", "close": 93.86, "volume": 2636424.0}, {"date": "2024-11-06", "close": 97.71, "volume": 7199907.0}, {"date": "2024-11-07", "close": 100.16, "volume": 5537073.0}, {"date": "2024-11-08", "close": 101.24, "volume": 4941127.0}, {"date": "2024-11-11", "close": 103.59, "volume": 11508950.0}, {"date": "2024-11-12", "close": 104.09, "volume": 5093280.0}, {"date": "2024-11-13", "close": 104.42, "volume": 7266930.0}, {"date": "2024-11-14", "close": 103.05, "volume": 6237591.0}, {"date": "2024-11-15", "close": 101.13, "volume": 6674750.0}, {"date": "2024-11-18", "close": 101.12, "volume": 2827339.0}, {"date": "2024-11-19", "close": 102.52, "volume": 5866838.0}, {"date": "2024-11-20", "close": 103.31, "volume": 6153708.0}, {"date": "2024-11-21", "close": 104.54, "volume": 6883454.0}, {"date": "2024-11-22", "close": 106.04, "volume": 6795725.0}, {"date": "2024-11-25", "close": 105.79, "volume": 7199840.0}, {"date": "2024-11-26", "close": 106.19, "volume": 3156832.0}, {"date": "2024-11-27", "close": 104.3, "volume": 8332678.0}, {"date": "2024-11-29", "close": 104.76, "volume": 1960753.0}, {"date": "2024-12-02", "close": 104.86, "volume": 5738116.0}, {"date": "2024-12-03", "close": 105.77, "volume": 4002318.0}, {"date": "2024-12-04", "close": 109.88, "volume": 8549978.0}, {"date": "2024-12-05", "close": 108.55, "volume": 7697110.0}, {"date": "2024-12-06", "close": 110.05, "volume": 6127365.0}, {"date": "2024-12-09", "close": 107.77, "volume": 9095749.0}, {"date": "2024-12-10", "close": 106.17, "volume": 4464425.0}, {"date": "2024-12-11", "close": 107.82, "volume": 7791444.0}, {"date": "2024-12-12", "close": 106.85, "volume": 3366535.0}, {"date": "2024-12-13", "close": 105.77, "volume": 4477204.0}, {"date": "2024-12-16", "close": 106.91, "volume": 4956787.0}, {"date": "2024-12-17", "close": 105.94, "volume": 6660825.0}, {"date": "2024-12-18", "close": 101.18, "volume": 8398190.0}, {"date": "2024-12-19", "close": 101.57, "volume": 7810801.0}, {"date": "2024-12-20", "close": 103.62, "volume": 5981760.0}, {"date": "2024-12-23", "close": 102.92, "volume": 3654163.0}, {"date": "2024-12-24", "close": 104.1, "volume": 1584155.0}, {"date": "2024-12-26", "close": 103.87, "volume": 2316724.0}, {"date": "2024-12-27", "close": 102.28, "volume": 7467570.0}, {"date": "2024-12-30", "close": 100.94, "volume": 5965860.0}, {"date": "2024-12-31", "close": 100.12, "volume": 3587473.0}, {"date": "2025-01-02", "close": 99.91, "volume": 4743819.0}, {"date": "2025-01-03", "close": 101.47, "volume": 3675855.0}, {"date": "2025-01-06", "close": 101.68, "volume": 4211960.0}, {"date": "2025-01-07", "close": 99.19, "volume": 6024329.0}, {"date": "2025-01-08", "close": 99.2, "volume": 4696999.0}, {"date": "2025-01-10", "close": 97.21, "volume": 7773886.0}, {"date": "2025-01-13", "close": 96.36, "volume": 5716786.0}, {"date": "2025-01-14", "close": 97.41, "volume": 4805048.0}, {"date": "2025-01-15", "close": 99.17, "volume": 4786034.0}, {"date": "2025-01-16", "close": 99.35, "volume": 2913129.0}, {"date": "2025-01-17", "close": 100.32, "volume": 3143996.0}, {"date": "2025-01-21", "close": 101.95, "volume": 4261665.0}, {"date": "2025-01-22", "close": 104.11, "volume": 5023363.0}, {"date": "2025-01-23", "close": 104.29, "volume": 3530801.0}, {"date": "2025-01-24", "close": 103.85, "volume": 2381137.0}, {"date": "2025-01-27", "close": 102.13, "volume": 10141810.0}, {"date": "2025-01-28", "close": 104.99, "volume": 13339920.0}, {"date": "2025-01-29", "close": 103.48, "volume": 6310206.0}, {"date": "2025-01-30", "close": 102.76, "volume": 5830447.0}, {"date": "2025-01-31", "close": 102.89, "volume": 5231877.0}, {"date": "2025-02-03", "close": 102.49, "volume": 12185810.0}, {"date": "2025-02-04", "close": 104.31, "volume": 8319491.0}, {"date": "2025-02-05", "close": 104.97, "volume": 3205994.0}, {"date": "2025-02-06", "close": 105.24, "volume": 4741960.0}, {"date": "2025-02-07", "close": 104.62, "volume": 5370717.0}, {"date": "2025-02-10", "close": 106.4, "volume": 4192797.0}, {"date": "2025-02-11", "close": 105.32, "volume": 3085869.0}, {"date": "2025-02-12", "close": 104.96, "volume": 8844112.0}, {"date": "2025-02-13", "close": 106.67, "volume": 4198033.0}, {"date": "2025-02-14", "close": 106.76, "volume": 3288855.0}, {"date": "2025-02-18", "close": 107.83, "volume": 5855476.0}, {"date": "2025-02-19", "close": 105.94, "volume": 6146511.0}, {"date": "2025-02-20", "close": 104.0, "volume": 12498280.0}, {"date": "2025-02-21", "close": 100.45, "volume": 6026689.0}, {"date": "2025-02-24", "close": 99.2, "volume": 9808871.0}, {"date": "2025-02-25", "close": 97.59, "volume": 11567070.0}, {"date": "2025-02-26", "close": 98.95, "volume": 8718992.0}, {"date": "2025-02-27", "close": 96.33, "volume": 5173993.0}, {"date": "2025-02-28", "close": 97.47, "volume": 4127278.0}, {"date": "2025-03-03", "close": 95.63, "volume": 3997888.0}, {"date": "2025-03-04", "close": 95.44, "volume": 9339023.0}, {"date": "2025-03-05", "close": 97.1, "volume": 3656150.0}, {"date": "2025-03-06", "close": 93.44, "volume": 5749641.0}, {"date": "2025-03-07", "close": 93.42, "volume": 5147401.0}, {"date": "2025-03-10", "close": 88.68, "volume": 7519128.0}, {"date": "2025-03-11", "close": 89.54, "volume": 10849860.0}, {"date": "2025-03-12", "close": 91.33, "volume": 6225805.0}, {"date": "2025-03-13", "close": 88.3, "volume": 7486736.0}, {"date": "2025-03-14", "close": 91.66, "volume": 13943390.0}, {"date": "2025-03-17", "close": 92.87, "volume": 7010516.0}, {"date": "2025-03-18", "close": 91.51, "volume": 3295052.0}, {"date": "2025-03-19", "close": 92.95, "volume": 4216036.0}, {"date": "2025-03-20", "close": 92.57, "volume": 3785553.0}, {"date": "2025-03-21", "close": 93.11, "volume": 5564042.0}, {"date": "2025-03-24", "close": 95.41, "volume": 4240617.0}, {"date": "2025-03-25", "close": 96.37, "volume": 3283327.0}, {"date": "2025-03-26", "close": 94.13, "volume": 3988970.0}, {"date": "2025-03-27", "close": 92.52, "volume": 3411638.0}, {"date": "2025-03-28", "close": 89.87, "volume": 10229740.0}, {"date": "2025-03-31", "close": 88.99, "volume": 10375710.0}, {"date": "2025-04-01", "close": 90.32, "volume": 3615279.0}, {"date": "2025-04-02", "close": 91.52, "volume": 3323410.0}, {"date": "2025-04-03", "close": 86.63, "volume": 10347160.0}, {"date": "2025-04-04", "close": 81.3, "volume": 10325520.0}, {"date": "2025-04-07", "close": 81.25, "volume": 18136890.0}, {"date": "2025-04-08", "close": 80.15, "volume": 8433162.0}, {"date": "2025-04-09", "close": 89.49, "volume": 10182700.0}, {"date": "2025-04-10", "close": 86.49, "volume": 6690540.0}, {"date": "2025-04-11", "close": 87.2, "volume": 7302294.0}, {"date": "2025-04-14", "close": 87.98, "volume": 3592298.0}, {"date": "2025-04-15", "close": 89.09, "volume": 5137983.0}, {"date": "2025-04-16", "close": 86.94, "volume": 4376884.0}, {"date": "2025-04-17", "close": 86.59, "volume": 2814880.0}, {"date": "2025-04-21", "close": 83.91, "volume": 8123443.0}, {"date": "2025-04-22", "close": 86.16, "volume": 3797206.0}, {"date": "2025-04-23", "close": 88.81, "volume": 7819455.0}, {"date": "2025-04-24", "close": 93.2, "volume": 9264154.0}, {"date": "2025-04-25", "close": 94.76, "volume": 7126281.0}, {"date": "2025-04-28", "close": 94.875, "volume": 4715834.0}, {"date": "2025-04-29", "close": 96.1, "volume": 2914451.0}, {"date": "2025-04-30", "close": 96.07, "volume": 3512980.0}, {"date": "2025-05-01", "close": 97.01, "volume": 5903759.0}, {"date": "2025-05-02", "close": 99.47, "volume": 4452465.0}, {"date": "2025-05-05", "close": 99.37, "volume": 3723583.0}, {"date": "2025-05-06", "close": 97.96, "volume": 3653714.0}, {"date": "2025-05-07", "close": 98.78, "volume": 6146964.0}, {"date": "2025-05-08", "close": 100.41, "volume": 4458564.0}, {"date": "2025-05-09", "close": 99.69, "volume": 3833837.0}, {"date": "2025-05-12", "close": 102.78, "volume": 6929765.0}, {"date": "2025-05-13", "close": 104.73, "volume": 3737348.0}, {"date": "2025-05-14", "close": 104.8, "volume": 3632026.0}, {"date": "2025-05-15", "close": 104.4, "volume": 3914979.0}, {"date": "2025-05-16", "close": 105.16, "volume": 5303356.0}, {"date": "2025-05-19", "close": 104.94, "volume": 4570946.0}, {"date": "2025-05-20", "close": 104.69, "volume": 3388202.0}, {"date": "2025-05-21", "close": 102.17, "volume": 8575828.0}, {"date": "2025-05-22", "close": 102.71, "volume": 7258153.0}, {"date": "2025-05-23", "close": 101.93, "volume": 3956595.0}, {"date": "2025-05-27", "close": 103.8, "volume": 4907638.0}, {"date": "2025-05-28", "close": 103.08, "volume": 4027430.0}, {"date": "2025-05-29", "close": 102.35, "volume": 5120516.0}, {"date": "2025-05-30", "close": 103.65, "volume": 4590615.0}, {"date": "2025-06-02", "close": 103.94, "volume": 3905290.0}, {"date": "2025-06-03", "close": 104.99, "volume": 3682764.0}, {"date": "2025-06-04", "close": 104.8, "volume": 3413105.0}, {"date": "2025-06-05", "close": 104.66, "volume": 4052032.0}, {"date": "2025-06-06", "close": 105.98, "volume": 3487177.0}, {"date": "2025-06-09", "close": 106.13, "volume": 3149065.0}, {"date": "2025-06-10", "close": 105.88, "volume": 3722043.0}, {"date": "2025-06-11", "close": 105.79, "volume": 3903311.0}, {"date": "2025-06-12", "close": 107.04, "volume": 4506601.0}, {"date": "2025-06-13", "close": 106.27, "volume": 4113927.0}, {"date": "2025-06-16", "close": 107.4, "volume": 2730887.0}, {"date": "2025-06-17", "close": 106.65, "volume": 3526307.0}, {"date": "2025-06-18", "close": 106.09, "volume": 5105810.0}, {"date": "2025-06-20", "close": 105.11, "volume": 4085284.0}, {"date": "2025-06-23", "close": 106.37, "volume": 4066823.0}, {"date": "2025-06-24", "close": 108.05, "volume": 5926695.0}, {"date": "2025-06-25", "close": 107.77, "volume": 3525881.0}, {"date": "2025-06-26", "close": 108.71, "volume": 2844898.0}, {"date": "2025-06-27", "close": 107.78, "volume": 3903967.0}, {"date": "2025-06-30", "close": 109.5, "volume": 3101890.0}, {"date": "2025-07-01", "close": 108.24, "volume": 5836866.0}, {"date": "2025-07-02", "close": 108.81, "volume": 3486363.0}, {"date": "2025-07-03", "close": 111.27, "volume": 3130123.0}, {"date": "2025-07-07", "close": 110.71, "volume": 3883141.0}, {"date": "2025-07-08", "close": 111.08, "volume": 4557469.0}, {"date": "2025-07-09", "close": 111.42, "volume": 4073780.0}, {"date": "2025-07-10", "close": 109.15, "volume": 6055174.0}, {"date": "2025-07-11", "close": 107.48, "volume": 3759945.0}, {"date": "2025-07-14", "close": 109.05, "volume": 5400745.0}, {"date": "2025-07-15", "close": 108.99, "volume": 4652975.0}, {"date": "2025-07-16", "close": 109.81, "volume": 4267787.0}, {"date": "2025-07-17", "close": 111.31, "volume": 3706745.0}, {"date": "2025-07-18", "close": 111.06, "volume": 3865453.0}, {"date": "2025-07-21", "close": 111.21, "volume": 3524584.0}, {"date": "2025-07-22", "close": 110.9, "volume": 4441837.0}, {"date": "2025-07-23", "close": 111.81, "volume": 3086814.0}, {"date": "2025-07-24", "close": 112.09, "volume": 6031605.0}, {"date": "2025-07-25", "close": 112.69, "volume": 2807981.0}, {"date": "2025-07-28", "close": 112.88, "volume": 3675562.0}, {"date": "2025-07-29", "close": 113.01, "volume": 3443714.0}, {"date": "2025-07-30", "close": 112.72, "volume": 4062933.0}, {"date": "2025-07-31", "close": 111.66, "volume": 5099682.0}, {"date": "2025-08-01", "close": 108.63, "volume": 6882750.0}, {"date": "2025-08-04", "close": 110.98, "volume": 4878373.0}, {"date": "2025-08-05", "close": 110.55, "volume": 3879256.0}, {"date": "2025-08-06", "close": 111.81, "volume": 4873753.0}, {"date": "2025-08-07", "close": 109.6, "volume": 6852707.0}, {"date": "2025-08-08", "close": 109.63, "volume": 5465814.0}, {"date": "2025-08-11", "close": 108.37, "volume": 6112743.0}, {"date": "2025-08-12", "close": 109.56, "volume": 5786571.0}, {"date": "2025-08-13", "close": 109.54, "volume": 8647422.0}, {"date": "2025-08-14", "close": 108.34, "volume": 12649340.0}, {"date": "2025-08-15", "close": 109.11, "volume": 5601424.0}, {"date": "2025-08-18", "close": 109.41, "volume": 3770832.0}, {"date": "2025-08-19", "close": 106.58, "volume": 7277075.0}, {"date": "2025-08-20", "close": 106.33, "volume": 7324541.0}, {"date": "2025-08-21", "close": 105.96, "volume": 2062488.0}, {"date": "2025-08-22", "close": 107.46, "volume": 4831694.0}, {"date": "2025-08-25", "close": 106.69, "volume": 2665528.0}, {"date": "2025-08-26", "close": 106.57, "volume": 3997912.0}, {"date": "2025-08-27", "close": 107.45, "volume": 3902189.0}, {"date": "2025-08-28", "close": 109.09, "volume": 3946189.0}, {"date": "2025-08-29", "close": 108.1, "volume": 5896865.0}, {"date": "2025-09-02", "close": 107.27, "volume": 4474795.0}, {"date": "2025-09-03", "close": 107.32, "volume": 3316550.0}, {"date": "2025-09-04", "close": 106.84, "volume": 10650030.0}, {"date": "2025-09-05", "close": 108.14, "volume": 5579312.0}, {"date": "2025-09-08", "close": 110.02, "volume": 5751180.0}, {"date": "2025-09-09", "close": 110.52, "volume": 4822565.0}, {"date": "2025-09-10", "close": 112.24, "volume": 18169730.0}, {"date": "2025-09-11", "close": 112.4, "volume": 6414747.0}, {"date": "2025-09-12", "close": 111.67, "volume": 4690500.0}, {"date": "2025-09-15", "close": 112.81, "volume": 4937632.0}, {"date": "2025-09-16", "close": 112.72, "volume": 3199971.0}, {"date": "2025-09-17", "close": 113.22, "volume": 4729781.0}, {"date": "2025-09-18", "close": 115.37, "volume": 8158548.0}, {"date": "2025-09-19", "close": 117.19, "volume": 4535868.0}, {"date": "2025-09-22", "close": 117.79, "volume": 4849166.0}, {"date": "2025-09-23", "close": 116.4, "volume": 4560313.0}, {"date": "2025-09-24", "close": 115.22, "volume": 2475549.0}, {"date": "2025-09-25", "close": 113.895, "volume": 3525374.0}, {"date": "2025-09-26", "close": 114.97, "volume": 3483679.0}, {"date": "2025-09-29", "close": 115.98, "volume": 2788704.0}, {"date": "2025-09-30", "close": 115.01, "volume": 3514898.0}, {"date": "2025-10-01", "close": 115.07, "volume": 3476832.0}, {"date": "2025-10-02", "close": 115.72, "volume": 3377557.0}, {"date": "2025-10-03", "close": 114.83, "volume": 3535154.0}, {"date": "2025-10-06", "close": 115.62, "volume": 5353627.0}, {"date": "2025-10-07", "close": 114.37, "volume": 5962215.0}, {"date": "2025-10-08", "close": 115.69, "volume": 4220932.0}, {"date": "2025-10-09", "close": 115.67, "volume": 2723098.0}, {"date": "2025-10-10", "close": 112.09, "volume": 5285763.0}, {"date": "2025-10-13", "close": 114.64, "volume": 3941906.0}, {"date": "2025-10-14", "close": 113.59, "volume": 3272669.0}, {"date": "2025-10-15", "close": 113.29, "volume": 2243085.0}, {"date": "2025-10-16", "close": 112.8, "volume": 3690783.0}, {"date": "2025-10-17", "close": 112.675, "volume": 2925348.0}, {"date": "2025-10-20", "close": 113.89, "volume": 3334130.0}, {"date": "2025-10-21", "close": 115.01, "volume": 3546319.0}, {"date": "2025-10-22", "close": 113.51, "volume": 3127885.0}, {"date": "2025-10-23", "close": 114.79, "volume": 1861127.0}, {"date": "2025-10-24", "close": 116.0, "volume": 2045131.0}, {"date": "2025-10-27", "close": 117.08, "volume": 2454788.0}, {"date": "2025-10-28", "close": 116.72, "volume": 2247860.0}, {"date": "2025-10-29", "close": 115.22, "volume": 5760233.0}, {"date": "2025-10-30", "close": 113.97, "volume": 4082866.0}, {"date": "2025-10-31", "close": 115.51, "volume": 3248951.0}, {"date": "2025-11-03", "close": 115.7, "volume": 3228607.0}, {"date": "2025-11-04", "close": 112.0, "volume": 3630837.0}, {"date": "2025-11-05", "close": 111.75, "volume": 6207694.0}, {"date": "2025-11-06", "close": 109.31, "volume": 7338751.0}, {"date": "2025-11-07", "close": 109.48, "volume": 7537912.0}, {"date": "2025-11-10", "close": 111.78, "volume": 6825450.0}, {"date": "2025-11-11", "close": 111.03, "volume": 6647135.0}, {"date": "2025-11-12", "close": 109.85, "volume": 5185291.0}, {"date": "2025-11-13", "close": 106.84, "volume": 6434093.0}, {"date": "2025-11-14", "close": 107.44, "volume": 6437854.0}, {"date": "2025-11-17", "close": 105.49, "volume": 4256729.0}, {"date": "2025-11-18", "close": 104.41, "volume": 7837956.0}, {"date": "2025-11-19", "close": 103.89, "volume": 4603631.0}, {"date": "2025-11-20", "close": 100.8, "volume": 10513350.0}, {"date": "2025-11-21", "close": 100.92, "volume": 8921557.0}, {"date": "2025-11-24", "close": 102.23, "volume": 5769404.0}, {"date": "2025-11-25", "close": 103.19, "volume": 4399881.0}, {"date": "2025-11-26", "close": 102.97, "volume": 4302090.0}, {"date": "2025-11-28", "close": 104.09, "volume": 2751139.0}, {"date": "2025-12-01", "close": 104.07, "volume": 3903771.0}, {"date": "2025-12-02", "close": 105.22, "volume": 4386777.0}, {"date": "2025-12-03", "close": 106.68, "volume": 3927339.0}, {"date": "2025-12-04", "close": 107.95, "volume": 4835225.0}, {"date": "2025-12-05", "close": 109.46, "volume": 4144349.0}, {"date": "2025-12-08", "close": 109.4, "volume": 7700180.0}, {"date": "2025-12-09", "close": 109.95, "volume": 3291338.0}, {"date": "2025-12-10", "close": 110.08, "volume": 7545035.0}, {"date": "2025-12-11", "close": 109.78, "volume": 8113019.0}, {"date": "2025-12-12", "close": 107.97, "volume": 6165488.0}, {"date": "2025-12-15", "close": 105.39, "volume": 5911929.0}, {"date": "2025-12-16", "close": 106.31, "volume": 5923602.0}, {"date": "2025-12-17", "close": 104.7, "volume": 3623004.0}, {"date": "2025-12-18", "close": 106.18, "volume": 3676446.0}, {"date": "2025-12-19", "close": 107.76, "volume": 3551520.0}, {"date": "2025-12-22", "close": 108.95, "volume": 2801900.0}, {"date": "2025-12-23", "close": 108.07, "volume": 2428770.0}, {"date": "2025-12-24", "close": 108.23, "volume": 766747.0}, {"date": "2025-12-26", "close": 108.1, "volume": 1213029.0}, {"date": "2025-12-29", "close": 107.39, "volume": 1665360.0}, {"date": "2025-12-30", "close": 106.99, "volume": 1573391.0}, {"date": "2025-12-31", "close": 105.69, "volume": 1921490.0}, {"date": "2026-01-02", "close": 102.62, "volume": 6020165.0}, {"date": "2026-01-05", "close": 103.63, "volume": 4848480.0}, {"date": "2026-01-06", "close": 104.92, "volume": 3910195.0}, {"date": "2026-01-07", "close": 106.24, "volume": 3216419.0}, {"date": "2026-01-08", "close": 104.44, "volume": 3037984.0}, {"date": "2026-01-09", "close": 105.0, "volume": 3407431.0}, {"date": "2026-01-12", "close": 105.35, "volume": 3232972.0}, {"date": "2026-01-13", "close": 103.35, "volume": 7434897.0}, {"date": "2026-01-14", "close": 101.07, "volume": 7742398.0}, {"date": "2026-01-15", "close": 99.78, "volume": 9024158.0}, {"date": "2026-01-16", "close": 98.31, "volume": 7824477.0}, {"date": "2026-01-20", "close": 95.93, "volume": 10577870.0}, {"date": "2026-01-21", "close": 95.4, "volume": 9513950.0}, {"date": "2026-01-22", "close": 96.94, "volume": 7214697.0}, {"date": "2026-01-23", "close": 97.71, "volume": 9746304.0}, {"date": "2026-01-26", "close": 98.81, "volume": 8478758.0}, {"date": "2026-01-27", "close": 97.76, "volume": 9684448.0}, {"date": "2026-01-28", "close": 97.06, "volume": 9073820.0}, {"date": "2026-01-29", "close": 92.27, "volume": 23322980.0}, {"date": "2026-01-30", "close": 90.31, "volume": 14835630.0}, {"date": "2026-02-02", "close": 89.52, "volume": 9660662.0}, {"date": "2026-02-03", "close": 85.39, "volume": 26636330.0}, {"date": "2026-02-04", "close": 83.84, "volume": 45280340.0}, {"date": "2026-02-05", "close": 79.67, "volume": 44959010.0}, {"date": "2026-02-06", "close": 82.46, "volume": 38552240.0}, {"date": "2026-02-09", "close": 85.06, "volume": 29011370.0}, {"date": "2026-02-10", "close": 85.41, "volume": 26404800.0}, {"date": "2026-02-11", "close": 83.23, "volume": 34726280.0}, {"date": "2026-02-12", "close": 80.96, "volume": 30633480.0}, {"date": "2026-02-13", "close": 82.77, "volume": 27101110.0}, {"date": "2026-02-17", "close": 80.96, "volume": 21446630.0}, {"date": "2026-02-18", "close": 82.0, "volume": 19962580.0}, {"date": "2026-02-19", "close": 81.78, "volume": 12386350.0}, {"date": "2026-02-20", "close": 80.78, "volume": 21967380.0}, {"date": "2026-02-23", "close": 76.94, "volume": 44121350.0}, {"date": "2026-02-24", "close": 78.41, "volume": 50584580.0}, {"date": "2026-02-25", "close": 80.85, "volume": 36737010.0}, {"date": "2026-02-26", "close": 82.6, "volume": 44117860.0}, {"date": "2026-02-27", "close": 81.57, "volume": 25153360.0}, {"date": "2026-03-02", "close": 82.77, "volume": 33334750.0}, {"date": "2026-03-03", "close": 84.12, "volume": 44914780.0}, {"date": "2026-03-04", "close": 85.65, "volume": 32063160.0}, {"date": "2026-03-05", "close": 87.62, "volume": 42023350.0}, {"date": "2026-03-06", "close": 87.97, "volume": 29346950.0}, {"date": "2026-03-09", "close": 87.71, "volume": 31948930.0}, {"date": "2026-03-10", "close": 85.65, "volume": 35674110.0}, {"date": "2026-03-11", "close": 85.74, "volume": 26081660.0}, {"date": "2026-03-12", "close": 84.99, "volume": 32457570.0}, {"date": "2026-03-13", "close": 84.19, "volume": 19114090.0}, {"date": "2026-03-16", "close": 84.95, "volume": 13689670.0}, {"date": "2026-03-17", "close": 85.53, "volume": 13394370.0}, {"date": "2026-03-18", "close": 84.34, "volume": 11633710.0}, {"date": "2026-03-19", "close": 84.46, "volume": 20521880.0}, {"date": "2026-03-20", "close": 82.99, "volume": 18578270.0}, {"date": "2026-03-23", "close": 84.44, "volume": 18036570.0}, {"date": "2026-03-24", "close": 80.82, "volume": 26148110.0}, {"date": "2026-03-25", "close": 80.4, "volume": 28215710.0}, {"date": "2026-03-26", "close": 79.75, "volume": 20723250.0}, {"date": "2026-03-27", "close": 76.89, "volume": 17244270.0}, {"date": "2026-03-30", "close": 77.62, "volume": 23523220.0}, {"date": "2026-03-31", "close": 80.05, "volume": 25627900.0}, {"date": "2026-04-01", "close": 79.77, "volume": 19061870.0}, {"date": "2026-04-02", "close": 80.34, "volume": 19201960.0}, {"date": "2026-04-06", "close": 80.46, "volume": 6841095.0}, {"date": "2026-04-07", "close": 80.5, "volume": 10652650.0}, {"date": "2026-04-08", "close": 79.75, "volume": 27044150.0}, {"date": "2026-04-09", "close": 76.64, "volume": 38649210.0}, {"date": "2026-04-10", "close": 74.67, "volume": 49422530.0}, {"date": "2026-04-13", "close": 78.7, "volume": 37739570.0}, {"date": "2026-04-14", "close": 79.48, "volume": 28354150.0}, {"date": "2026-04-15", "close": 82.98, "volume": 29219490.0}, {"date": "2026-04-16", "close": 84.36, "volume": 34648130.0}, {"date": "2026-04-17", "close": 85.08, "volume": 28709960.0}, {"date": "2026-04-20", "close": 86.3, "volume": 15906390.0}, {"date": "2026-04-21", "close": 86.68, "volume": 29962840.0}, {"date": "2026-04-22", "close": 88.74, "volume": 23478320.0}, {"date": "2026-04-23", "close": 83.57, "volume": 49153510.0}, {"date": "2026-04-24", "close": 85.2, "volume": 21746850.0}, {"date": "2026-04-27", "close": 85.43, "volume": 17131540.0}, {"date": "2026-04-28", "close": 85.0, "volume": 18507450.0}, {"date": "2026-04-29", "close": 84.5, "volume": 11182900.0}, {"date": "2026-04-30", "close": 83.91, "volume": 26292680.0}, {"date": "2026-05-01", "close": 86.63, "volume": 23314380.0}, {"date": "2026-05-04", "close": 88.44, "volume": 18374360.0}, {"date": "2026-05-05", "close": 88.27, "volume": 18348880.0}, {"date": "2026-05-06", "close": 87.82, "volume": 23584680.0}, {"date": "2026-05-07", "close": 90.85, "volume": 29902800.0}, {"date": "2026-05-08", "close": 91.15, "volume": 17106590.0}, {"date": "2026-05-11", "close": 90.69, "volume": 13442580.0}, {"date": "2026-05-12", "close": 89.44, "volume": 25300710.0}, {"date": "2026-05-13", "close": 88.6, "volume": 17058870.0}, {"date": "2026-05-14", "close": 90.64, "volume": 17069860.0}, {"date": "2026-05-15", "close": 91.78, "volume": 28612290.0}, {"date": "2026-05-18", "close": 92.87, "volume": 31004690.0}, {"date": "2026-05-19", "close": 91.95, "volume": 26334010.0}, {"date": "2026-05-20", "close": 93.32, "volume": 18689460.0}, {"date": "2026-05-21", "close": 92.48, "volume": 12795470.0}, {"date": "2026-05-22", "close": 94.01, "volume": 11681320.0}, {"date": "2026-05-26", "close": 94.05, "volume": 18696010.0}, {"date": "2026-05-27", "close": 93.045, "volume": 13179960.0}, {"date": "2026-05-28", "close": 95.68, "volume": 17442620.0}, {"date": "2026-05-29", "close": 101.66, "volume": 37720970.0}, {"date": "2026-06-01", "close": 107.7, "volume": 40104350.0}, {"date": "2026-06-02", "close": 104.73, "volume": 24585960.0}, {"date": "2026-06-03", "close": 100.2, "volume": 24946440.0}, {"date": "2026-06-04", "close": 100.06, "volume": 17144660.0}, {"date": "2026-06-05", "close": 95.85, "volume": 19514050.0}, {"date": "2026-06-08", "close": 95.65, "volume": 12374770.0}, {"date": "2026-06-09", "close": 92.95, "volume": 25503680.0}, {"date": "2026-06-10", "close": 91.58, "volume": 12974520.0}, {"date": "2026-06-11", "close": 90.92, "volume": 20571520.0}, {"date": "2026-06-12", "close": 90.7, "volume": 14992860.0}, {"date": "2026-06-15", "close": 92.68, "volume": 13410310.0}, {"date": "2026-06-16", "close": 91.37, "volume": 11964870.0}, {"date": "2026-06-17", "close": 89.16, "volume": 19569550.0}, {"date": "2026-06-18", "close": 89.09, "volume": 24331300.0}, {"date": "2026-06-22", "close": 87.31, "volume": 23332370.0}, {"date": "2026-06-23", "close": 87.32, "volume": 15950760.0}, {"date": "2026-06-24", "close": 86.17, "volume": 19229300.0}, {"date": "2026-06-25", "close": 84.76, "volume": 14981820.0}, {"date": "2026-06-26", "close": 88.2, "volume": 19832920.0}, {"date": "2026-06-29", "close": 89.89, "volume": 18377090.0}, {"date": "2026-06-30", "close": 90.6, "volume": 17842520.0}, {"date": "2026-07-01", "close": 93.34, "volume": 26989960.0}, {"date": "2026-07-02", "close": 93.57, "volume": 24908420.0}, {"date": "2026-07-06", "close": 94.79, "volume": 18295440.0}, {"date": "2026-07-07", "close": 94.13, "volume": 10710780.0}, {"date": "2026-07-08", "close": 92.48, "volume": 11698550.0}, {"date": "2026-07-09", "close": 93.88, "volume": 13605510.0}, {"date": "2026-07-10", "close": 92.41, "volume": 10399410.0}, {"date": "2026-07-13", "close": 92.7, "volume": 6795361.0}, {"date": "2026-07-14", "close": 93.63, "volume": 17202780.0}, {"date": "2026-07-15", "close": 93.94, "volume": 9173262.0}, {"date": "2026-07-16", "close": 93.7, "volume": 8071868.0}, {"date": "2026-07-17", "close": 92.8, "volume": 10121090.0}, {"date": "2026-07-20", "close": 92.98, "volume": 11821990.0}, {"date": "2026-07-21", "close": 91.82, "volume": 9746554.0}, {"date": "2026-07-22", "close": 89.02, "volume": 15887190.0}, {"date": "2026-07-23", "close": 87.1, "volume": 13723550.0}, {"date": "2026-07-24", "close": 87.98, "volume": 14461430.0}, {"date": "2026-07-27", "close": 90.91, "volume": 26176630.0}, {"date": "2026-07-28", "close": 91.78, "volume": 24515330.0}, {"date": "2026-07-29", "close": 92.37, "volume": 13726420.0}, {"date": "2026-07-30", "close": 93.31, "volume": 18441300.0}, {"date": "2026-07-31", "close": 94.58, "volume": 11006000.0}, {"date": "2026-08-03", "close": 97.42, "volume": 13356900.0}, {"date": "2026-08-04", "close": 102.0, "volume": 12306790.0}, {"date": "2026-08-05", "close": 101.31, "volume": 9771453.0}, {"date": "2026-08-06", "close": 99.42, "volume": 16800740.0}, {"date": "2026-08-07", "close": 102.69, "volume": 8175307.0}], "refreshing": true}