{"ticker": "IVW", "overview": {"name": "iShares S&P 500 Growth ETF", "country": "United States"}, "description": "iShares S&P 500 Growth ETF trades as IVW on the NYSE Arca and is registered in the United States. Privy Trades holds 10 insider filings for the company. The most recent filing on record is dated 29 January 2026.", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IVW", "has_prices": true, "as_of": "2026-08-07", "last": 142.1, "prev_close": 141.11, "change": 0.9899999999999807, "change_pct": 0.00701580327404139, "session_volume": 942044.0, "vwap_5": 140.73265914539263, "vwap_20": 135.8817042329386, "vwap_60": 136.24929614153692, "vwap_250": 123.29188412602511, "high_52w": 142.1, "low_52w": 108.71, "avg_volume_20": 1341804.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-bd886067927f48a89d438ab6fa713f98-8", "src": "CONGRESS", "ticker": "IVW", "cik": "", "company": "iShares S&P 500 Growth ETF", "company_raw": "iShares S&P 500 Growth ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman trims IVW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bd886067-927f-48a8-9d43-8ab6fa713f98/", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399765}, {"id": "SENATE-0677bd3f167e4cae8f1d05eb4340fcdc-4", "src": "CONGRESS", "ticker": "IVW", "cik": "", "company": "iShares S&P 500 Growth ETF", "company_raw": "iShares S&P 500 Growth ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman buys IVW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0677bd3f-167e-4cae-8f1d-05eb4340fcdc/", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441525}, {"id": "SENATE-52c9fa8ca4fa4f7490130e1076574cfa-3", "src": "CONGRESS", "ticker": "IVW", "cik": "", "company": "iShares S&P 500 Growth ETF", "company_raw": "iShares S&P 500 Growth ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman trims IVW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/52c9fa8c-a4fa-4f74-9013-0e1076574cfa/", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826005}, {"id": "SENATE-8292d64409cf45f98126cbf54a114745-0", "src": "CONGRESS", "ticker": "IVW", "cik": "", "company": "iShares S&P 500 Growth ETF", "company_raw": "iShares S&P 500 Growth ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman trims IVW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8292d644-09cf-45f9-8126-cbf54a114745/", "trade_date": "2025-03-19", "timestamp": "2025-03-19", "mins": 854805}, {"id": "SENATE-fb482df216d24401911b7a68166c2c6e-0", "src": "CONGRESS", "ticker": "IVW", "cik": "", "company": "iShares S&P 500 Growth ETF", "company_raw": "iShares S&P 500 Growth ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman trims IVW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fb482df2-16d2-4401-911b-7a68166c2c6e/", "trade_date": "2025-03-19", "timestamp": "2025-03-19", "mins": 854805}, {"id": "SENATE-b6f240838ed94368b4823d14155c1e9b-4", "src": "CONGRESS", "ticker": "IVW", "cik": "", "company": "iShares S&P 500 Growth ETF", "company_raw": "iShares S&P 500 Growth ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman trims IVW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b6f24083-8ed9-4368-b482-3d14155c1e9b/", "trade_date": "2025-02-26", "timestamp": "2025-02-26", "mins": 885045}, {"id": "SENATE-b6f240838ed94368b4823d14155c1e9b-5", "src": "CONGRESS", "ticker": "IVW", "cik": "", "company": "iShares S&P 500 Growth ETF", "company_raw": "iShares S&P 500 Growth ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman trims IVW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b6f24083-8ed9-4368-b482-3d14155c1e9b/", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902325}, {"id": "SENATE-16381620d3364b9a98fd86dd3364c8c5-1", "src": "CONGRESS", "ticker": "IVW", "cik": "", "company": "iShares S&P 500 Growth ETF", "company_raw": "iShares S&P 500 Growth ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman trims IVW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/16381620-d336-4b9a-98fd-86dd3364c8c5/", "trade_date": "2025-01-28", "timestamp": "2025-01-28", "mins": 926805}, {"id": "SENATE-5e1f9c4d589147c4a916297de68814fd-1", "src": "CONGRESS", "ticker": "IVW", "cik": "", "company": "iShares S&P 500 Growth ETF", "company_raw": "iShares S&P 500 Growth ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman trims IVW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5e1f9c4d-5891-47c4-a916-297de68814fd/", "trade_date": "2024-05-31", "timestamp": "2024-05-31", "mins": 1275285}, {"id": "HOUSE-2022-20021836-T9", "src": "CONGRESS", "ticker": "IVW", "cik": "", "company": "iShares S&P 500 Growth ETF", "company_raw": "F S: New\nS O: Fidelity Traditional IRA\nSP iShares S&P 500 Growth ETF", "who": "Hon. Scott Franklin", "who_key": "Hon. Scott Franklin", "role": "House \u00b7 FL15", "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": "Capitol Hill trade: Hon. Scott Franklin picks up IVW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021836.pdf", "trade_date": "2022-09-13", "timestamp": "2022-09-13", "mins": 2176725}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 8008.0, "net": -7007.0, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-01-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bd886067-927f-48a8-9d43-8ab6fa713f98/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-12-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0677bd3f-167e-4cae-8f1d-05eb4340fcdc/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/52c9fa8c-a4fa-4f74-9013-0e1076574cfa/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-03-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8292d644-09cf-45f9-8126-cbf54a114745/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-03-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fb482df2-16d2-4401-911b-7a68166c2c6e/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-02-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b6f24083-8ed9-4368-b482-3d14155c1e9b/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-02-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b6f24083-8ed9-4368-b482-3d14155c1e9b/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-01-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/16381620-d336-4b9a-98fd-86dd3364c8c5/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-05-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5e1f9c4d-5891-47c4-a916-297de68814fd/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-01-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bd886067-927f-48a8-9d43-8ab6fa713f98/"}}, {"who": "Hon. Scott Franklin", "who_key": "Hon. Scott Franklin", "role": "House \u00b7 FL15", "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": "2022-09-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021836.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2022-09-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021836.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "IVW", "has_prices": true, "summary": {"n": 2, "avg": 0.6912833833531088, "win_rate": 1.0, "best": 1.2297191275694337, "worst": 0.15284763913678395, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-12-31", "score": 0.0, "ref_price": 123.26, "return": 0.15284763913678395}, {"who": "Hon. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL15", "amount": 1001.0, "date": "2022-09-13", "score": 0.0, "ref_price": 63.73, "return": 1.2297191275694337}]}, "price_series": [{"date": "2016-08-08", "close": 30.61, "volume": 1688284.0}, {"date": "2016-08-09", "close": 30.65, "volume": 2254644.0}, {"date": "2016-08-10", "close": 30.615, "volume": 1824324.0}, {"date": "2016-08-11", "close": 30.7375, "volume": 1254124.0}, {"date": "2016-08-12", "close": 30.6975, "volume": 1713372.0}, {"date": "2016-08-15", "close": 30.78, "volume": 2436104.0}, {"date": "2016-08-16", "close": 30.575, "volume": 1455356.0}, {"date": "2016-08-17", "close": 30.6175, "volume": 1959652.0}, {"date": "2016-08-18", "close": 30.64, "volume": 1081836.0}, {"date": "2016-08-19", "close": 30.6375, "volume": 1207728.0}, {"date": "2016-08-22", "close": 30.645, "volume": 1334140.0}, {"date": "2016-08-23", "close": 30.7125, "volume": 2411388.0}, {"date": "2016-08-24", "close": 30.5275, "volume": 1694820.0}, {"date": "2016-08-25", "close": 30.48, "volume": 2126520.0}, {"date": "2016-08-26", "close": 30.46, "volume": 2385488.0}, {"date": "2016-08-29", "close": 30.5575, "volume": 1723176.0}, {"date": "2016-08-30", "close": 30.465, "volume": 1385528.0}, {"date": "2016-08-31", "close": 30.385, "volume": 1770672.0}, {"date": "2016-09-01", "close": 30.43, "volume": 2664764.0}, {"date": "2016-09-02", "close": 30.5575, "volume": 1305380.0}, {"date": "2016-09-06", "close": 30.675, "volume": 2060732.0}, {"date": "2016-09-07", "close": 30.6575, "volume": 1339552.0}, {"date": "2016-09-08", "close": 30.49, "volume": 1708564.0}, {"date": "2016-09-09", "close": 29.735, "volume": 3740408.0}, {"date": "2016-09-12", "close": 30.19, "volume": 4890856.0}, {"date": "2016-09-13", "close": 29.83, "volume": 3461260.0}, {"date": "2016-09-14", "close": 29.91, "volume": 2440048.0}, {"date": "2016-09-15", "close": 30.2475, "volume": 2406868.0}, {"date": "2016-09-16", "close": 30.1625, "volume": 1716836.0}, {"date": "2016-09-19", "close": 30.135, "volume": 1516264.0}, {"date": "2016-09-20", "close": 30.175, "volume": 1558448.0}, {"date": "2016-09-21", "close": 30.4875, "volume": 2152256.0}, {"date": "2016-09-22", "close": 30.705, "volume": 1672804.0}, {"date": "2016-09-23", "close": 30.535, "volume": 1324796.0}, {"date": "2016-09-26", "close": 30.195, "volume": 1803940.0}, {"date": "2016-09-27", "close": 30.42, "volume": 1538056.0}, {"date": "2016-09-28", "close": 30.4925, "volume": 1898468.0}, {"date": "2016-09-29", "close": 30.215, "volume": 2181292.0}, {"date": "2016-09-30", "close": 30.415, "volume": 1653620.0}, {"date": "2016-10-03", "close": 30.3325, "volume": 2697204.0}, {"date": "2016-10-04", "close": 30.2075, "volume": 2408836.0}, {"date": "2016-10-05", "close": 30.255, "volume": 5273988.0}, {"date": "2016-10-06", "close": 30.3, "volume": 1928140.0}, {"date": "2016-10-07", "close": 30.175, "volume": 1804224.0}, {"date": "2016-10-10", "close": 30.3225, "volume": 1544188.0}, {"date": "2016-10-11", "close": 29.945, "volume": 2390348.0}, {"date": "2016-10-12", "close": 30.005, "volume": 2209124.0}, {"date": "2016-10-13", "close": 29.915, "volume": 3121684.0}, {"date": "2016-10-14", "close": 29.925, "volume": 2177536.0}, {"date": "2016-10-17", "close": 29.82, "volume": 1868808.0}, {"date": "2016-10-18", "close": 30.025, "volume": 2263940.0}, {"date": "2016-10-19", "close": 30.0725, "volume": 1881328.0}, {"date": "2016-10-20", "close": 30.01, "volume": 2083900.0}, {"date": "2016-10-21", "close": 30.115, "volume": 2480080.0}, {"date": "2016-10-24", "close": 30.3125, "volume": 1609168.0}, {"date": "2016-10-25", "close": 30.15, "volume": 2501376.0}, {"date": "2016-10-26", "close": 30.0075, "volume": 1914596.0}, {"date": "2016-10-27", "close": 29.87, "volume": 1735200.0}, {"date": "2016-10-28", "close": 29.8, "volume": 3057020.0}, {"date": "2016-10-31", "close": 29.7775, "volume": 1689004.0}, {"date": "2016-11-01", "close": 29.525, "volume": 3559448.0}, {"date": "2016-11-02", "close": 29.33, "volume": 5057364.0}, {"date": "2016-11-03", "close": 29.145, "volume": 1893456.0}, {"date": "2016-11-04", "close": 29.1225, "volume": 3912760.0}, {"date": "2016-11-07", "close": 29.765, "volume": 2037508.0}, {"date": "2016-11-08", "close": 29.9375, "volume": 2214976.0}, {"date": "2016-11-09", "close": 30.0625, "volume": 5852392.0}, {"date": "2016-11-10", "close": 29.8825, "volume": 4641452.0}, {"date": "2016-11-11", "close": 29.8525, "volume": 2802904.0}, {"date": "2016-11-14", "close": 29.635, "volume": 2437840.0}, {"date": "2016-11-15", "close": 29.8775, "volume": 3737884.0}, {"date": "2016-11-16", "close": 29.99, "volume": 3639000.0}, {"date": "2016-11-17", "close": 30.1725, "volume": 2511200.0}, {"date": "2016-11-18", "close": 30.075, "volume": 3045044.0}, {"date": "2016-11-21", "close": 30.31, "volume": 2437752.0}, {"date": "2016-11-22", "close": 30.37, "volume": 4353752.0}, {"date": "2016-11-23", "close": 30.3325, "volume": 3419084.0}, {"date": "2016-11-25", "close": 30.4425, "volume": 932732.0}, {"date": "2016-11-28", "close": 30.32, "volume": 2871104.0}, {"date": "2016-11-29", "close": 30.41, "volume": 3053728.0}, {"date": "2016-11-30", "close": 30.1375, "volume": 3872728.0}, {"date": "2016-12-01", "close": 29.835, "volume": 4316356.0}, {"date": "2016-12-02", "close": 29.895, "volume": 3118516.0}, {"date": "2016-12-05", "close": 30.0825, "volume": 2199548.0}, {"date": "2016-12-06", "close": 30.1475, "volume": 2560936.0}, {"date": "2016-12-07", "close": 30.51, "volume": 5155952.0}, {"date": "2016-12-08", "close": 30.5675, "volume": 3094460.0}, {"date": "2016-12-09", "close": 30.78, "volume": 4344292.0}, {"date": "2016-12-12", "close": 30.7275, "volume": 1869812.0}, {"date": "2016-12-13", "close": 30.985, "volume": 3799356.0}, {"date": "2016-12-14", "close": 30.8, "volume": 3530136.0}, {"date": "2016-12-15", "close": 30.885, "volume": 3809644.0}, {"date": "2016-12-16", "close": 30.8075, "volume": 3672524.0}, {"date": "2016-12-19", "close": 30.91, "volume": 2829312.0}, {"date": "2016-12-20", "close": 31.0225, "volume": 2058844.0}, {"date": "2016-12-21", "close": 30.8075, "volume": 2846012.0}, {"date": "2016-12-22", "close": 30.735, "volume": 2002236.0}, {"date": "2016-12-23", "close": 30.7725, "volume": 1526504.0}, {"date": "2016-12-27", "close": 30.8575, "volume": 1914044.0}, {"date": "2016-12-28", "close": 30.62, "volume": 2226692.0}, {"date": "2016-12-29", "close": 30.6425, "volume": 8415052.0}, {"date": "2016-12-30", "close": 30.4475, "volume": 2198144.0}, {"date": "2017-01-03", "close": 30.6575, "volume": 5124652.0}, {"date": "2017-01-04", "close": 30.855, "volume": 13671124.0}, {"date": "2017-01-05", "close": 30.91, "volume": 3084716.0}, {"date": "2017-01-06", "close": 31.1, "volume": 3480496.0}, {"date": "2017-01-09", "close": 31.0775, "volume": 2365428.0}, {"date": "2017-01-10", "close": 31.04, "volume": 3413724.0}, {"date": "2017-01-11", "close": 31.115, "volume": 2483972.0}, {"date": "2017-01-12", "close": 31.075, "volume": 2274092.0}, {"date": "2017-01-13", "close": 31.1425, "volume": 7708228.0}, {"date": "2017-01-17", "close": 31.0825, "volume": 4458628.0}, {"date": "2017-01-18", "close": 31.155, "volume": 3043200.0}, {"date": "2017-01-19", "close": 31.0975, "volume": 3582672.0}, {"date": "2017-01-20", "close": 31.18, "volume": 2777144.0}, {"date": "2017-01-23", "close": 31.16, "volume": 6373224.0}, {"date": "2017-01-24", "close": 31.3225, "volume": 2194144.0}, {"date": "2017-01-25", "close": 31.5625, "volume": 2397544.0}, {"date": "2017-01-26", "close": 31.5525, "volume": 2005004.0}, {"date": "2017-01-27", "close": 31.58, "volume": 3086416.0}, {"date": "2017-01-30", "close": 31.3875, "volume": 3219648.0}, {"date": "2017-01-31", "close": 31.3375, "volume": 3592112.0}, {"date": "2017-02-01", "close": 31.3975, "volume": 3156496.0}, {"date": "2017-02-02", "close": 31.4275, "volume": 2206244.0}, {"date": "2017-02-03", "close": 31.5975, "volume": 1828268.0}, {"date": "2017-02-06", "close": 31.565, "volume": 1906000.0}, {"date": "2017-02-07", "close": 31.6075, "volume": 2697600.0}, {"date": "2017-02-08", "close": 31.675, "volume": 2176208.0}, {"date": "2017-02-09", "close": 31.825, "volume": 2305308.0}, {"date": "2017-02-10", "close": 31.9425, "volume": 2378264.0}, {"date": "2017-02-13", "close": 32.095, "volume": 3305508.0}, {"date": "2017-02-14", "close": 32.195, "volume": 2065764.0}, {"date": "2017-02-15", "close": 32.37, "volume": 2067040.0}, {"date": "2017-02-16", "close": 32.36, "volume": 3542812.0}, {"date": "2017-02-17", "close": 32.4175, "volume": 1546448.0}, {"date": "2017-02-21", "close": 32.5775, "volume": 1623452.0}, {"date": "2017-02-22", "close": 32.58, "volume": 1685496.0}, {"date": "2017-02-23", "close": 32.55, "volume": 1856428.0}, {"date": "2017-02-24", "close": 32.65, "volume": 2573888.0}, {"date": "2017-02-27", "close": 32.69, "volume": 1832320.0}, {"date": "2017-02-28", "close": 32.6125, "volume": 2159096.0}, {"date": "2017-03-01", "close": 33.0175, "volume": 3903424.0}, {"date": "2017-03-02", "close": 32.8425, "volume": 2525988.0}, {"date": "2017-03-03", "close": 32.885, "volume": 3659168.0}, {"date": "2017-03-06", "close": 32.82, "volume": 1669828.0}, {"date": "2017-03-07", "close": 32.7625, "volume": 2010788.0}, {"date": "2017-03-08", "close": 32.74, "volume": 3172124.0}, {"date": "2017-03-09", "close": 32.7625, "volume": 1807132.0}, {"date": "2017-03-10", "close": 32.88, "volume": 1562108.0}, {"date": "2017-03-13", "close": 32.9275, "volume": 1554564.0}, {"date": "2017-03-14", "close": 32.83, "volume": 2001628.0}, {"date": "2017-03-15", "close": 33.1075, "volume": 2848300.0}, {"date": "2017-03-16", "close": 33.065, "volume": 5080368.0}, {"date": "2017-03-17", "close": 33.0575, "volume": 1353872.0}, {"date": "2017-03-20", "close": 33.0575, "volume": 4077992.0}, {"date": "2017-03-21", "close": 32.6975, "volume": 3865604.0}, {"date": "2017-03-22", "close": 32.8075, "volume": 5277072.0}, {"date": "2017-03-23", "close": 32.74, "volume": 2954476.0}, {"date": "2017-03-24", "close": 32.625, "volume": 2777016.0}, {"date": "2017-03-27", "close": 32.61, "volume": 4192396.0}, {"date": "2017-03-28", "close": 32.81, "volume": 4001144.0}, {"date": "2017-03-29", "close": 32.8775, "volume": 1805808.0}, {"date": "2017-03-30", "close": 32.9175, "volume": 2029480.0}, {"date": "2017-03-31", "close": 32.88, "volume": 2034376.0}, {"date": "2017-04-03", "close": 32.87, "volume": 9720688.0}, {"date": "2017-04-04", "close": 32.885, "volume": 3788480.0}, {"date": "2017-04-05", "close": 32.805, "volume": 10002320.0}, {"date": "2017-04-06", "close": 32.8525, "volume": 2106632.0}, {"date": "2017-04-07", "close": 32.835, "volume": 1710636.0}, {"date": "2017-04-10", "close": 32.85, "volume": 2098280.0}, {"date": "2017-04-11", "close": 32.805, "volume": 3247544.0}, {"date": "2017-04-12", "close": 32.6775, "volume": 2130864.0}, {"date": "2017-04-13", "close": 32.51, "volume": 2322448.0}, {"date": "2017-04-17", "close": 32.7975, "volume": 2004236.0}, {"date": "2017-04-18", "close": 32.73, "volume": 1764488.0}, {"date": "2017-04-19", "close": 32.72, "volume": 2062588.0}, {"date": "2017-04-20", "close": 32.9675, "volume": 5147332.0}, {"date": "2017-04-21", "close": 32.9275, "volume": 5877208.0}, {"date": "2017-04-24", "close": 33.255, "volume": 7671388.0}, {"date": "2017-04-25", "close": 33.4675, "volume": 2552852.0}, {"date": "2017-04-26", "close": 33.4475, "volume": 2577612.0}, {"date": "2017-04-27", "close": 33.53, "volume": 2106852.0}, {"date": "2017-04-28", "close": 33.5275, "volume": 1870268.0}, {"date": "2017-05-01", "close": 33.66, "volume": 2491292.0}, {"date": "2017-05-02", "close": 33.725, "volume": 1691664.0}, {"date": "2017-05-03", "close": 33.63, "volume": 5596120.0}, {"date": "2017-05-04", "close": 33.6775, "volume": 8229428.0}, {"date": "2017-05-05", "close": 33.805, "volume": 1542492.0}, {"date": "2017-05-08", "close": 33.8375, "volume": 1643976.0}, {"date": "2017-05-09", "close": 33.865, "volume": 2105736.0}, {"date": "2017-05-10", "close": 33.9075, "volume": 1492552.0}, {"date": "2017-05-11", "close": 33.8575, "volume": 2075688.0}, {"date": "2017-05-12", "close": 33.865, "volume": 1174728.0}, {"date": "2017-05-15", "close": 34.0125, "volume": 1172168.0}, {"date": "2017-05-16", "close": 34.0375, "volume": 1326640.0}, {"date": "2017-05-17", "close": 33.4175, "volume": 2630036.0}, {"date": "2017-05-18", "close": 33.6175, "volume": 2507608.0}, {"date": "2017-05-19", "close": 33.815, "volume": 4613668.0}, {"date": "2017-05-22", "close": 34.0325, "volume": 1512156.0}, {"date": "2017-05-23", "close": 34.055, "volume": 1936152.0}, {"date": "2017-05-24", "close": 34.19, "volume": 2461556.0}, {"date": "2017-05-25", "close": 34.43, "volume": 2167016.0}, {"date": "2017-05-26", "close": 34.45, "volume": 1520528.0}, {"date": "2017-05-30", "close": 34.455, "volume": 1224576.0}, {"date": "2017-05-31", "close": 34.4725, "volume": 1519644.0}, {"date": "2017-06-01", "close": 34.67, "volume": 3063176.0}, {"date": "2017-06-02", "close": 34.905, "volume": 1745912.0}, {"date": "2017-06-05", "close": 34.8925, "volume": 2138832.0}, {"date": "2017-06-06", "close": 34.785, "volume": 1597584.0}, {"date": "2017-06-07", "close": 34.8575, "volume": 1522736.0}, {"date": "2017-06-08", "close": 34.825, "volume": 2185464.0}, {"date": "2017-06-09", "close": 34.4775, "volume": 2326280.0}, {"date": "2017-06-12", "close": 34.375, "volume": 2009564.0}, {"date": "2017-06-13", "close": 34.5875, "volume": 1434772.0}, {"date": "2017-06-14", "close": 34.5475, "volume": 1423236.0}, {"date": "2017-06-15", "close": 34.4875, "volume": 1751056.0}, {"date": "2017-06-16", "close": 34.505, "volume": 1302184.0}, {"date": "2017-06-19", "close": 34.8675, "volume": 1480988.0}, {"date": "2017-06-20", "close": 34.64, "volume": 1373068.0}, {"date": "2017-06-21", "close": 34.75, "volume": 1386236.0}, {"date": "2017-06-22", "close": 34.755, "volume": 1409196.0}, {"date": "2017-06-23", "close": 34.8425, "volume": 1631664.0}, {"date": "2017-06-26", "close": 34.7775, "volume": 2909392.0}, {"date": "2017-06-27", "close": 34.2725, "volume": 2217684.0}, {"date": "2017-06-28", "close": 34.595, "volume": 2430892.0}, {"date": "2017-06-29", "close": 34.1525, "volume": 2789068.0}, {"date": "2017-06-30", "close": 34.2125, "volume": 2151080.0}, {"date": "2017-07-03", "close": 34.14, "volume": 1461696.0}, {"date": "2017-07-05", "close": 34.29, "volume": 4386264.0}, {"date": "2017-07-06", "close": 34.0, "volume": 5598688.0}, {"date": "2017-07-07", "close": 34.2725, "volume": 2449212.0}, {"date": "2017-07-10", "close": 34.38, "volume": 2043392.0}, {"date": "2017-07-11", "close": 34.38, "volume": 1915832.0}, {"date": "2017-07-12", "close": 34.6975, "volume": 1565656.0}, {"date": "2017-07-13", "close": 34.7575, "volume": 4368244.0}, {"date": "2017-07-14", "close": 34.97, "volume": 3471648.0}, {"date": "2017-07-17", "close": 34.9825, "volume": 1508892.0}, {"date": "2017-07-18", "close": 35.0925, "volume": 3198980.0}, {"date": "2017-07-19", "close": 35.2825, "volume": 6345640.0}, {"date": "2017-07-20", "close": 35.2925, "volume": 3508724.0}, {"date": "2017-07-21", "close": 35.2925, "volume": 1920152.0}, {"date": "2017-07-24", "close": 35.305, "volume": 1238692.0}, {"date": "2017-07-25", "close": 35.2925, "volume": 2693764.0}, {"date": "2017-07-26", "close": 35.3425, "volume": 1800460.0}, {"date": "2017-07-27", "close": 35.245, "volume": 3531652.0}, {"date": "2017-07-28", "close": 35.2, "volume": 1602664.0}, {"date": "2017-07-31", "close": 35.105, "volume": 7361528.0}, {"date": "2017-08-01", "close": 35.16, "volume": 1713616.0}, {"date": "2017-08-02", "close": 35.2125, "volume": 3633068.0}, {"date": "2017-08-03", "close": 35.15, "volume": 2384632.0}, {"date": "2017-08-04", "close": 35.205, "volume": 1187660.0}, {"date": "2017-08-07", "close": 35.3225, "volume": 1430572.0}, {"date": "2017-08-08", "close": 35.2425, "volume": 3705132.0}, {"date": "2017-08-09", "close": 35.2525, "volume": 1227376.0}, {"date": "2017-08-10", "close": 34.7075, "volume": 2175588.0}, {"date": "2017-08-11", "close": 34.8325, "volume": 1698960.0}, {"date": "2017-08-14", "close": 35.2225, "volume": 1591612.0}, {"date": "2017-08-15", "close": 35.2225, "volume": 1178852.0}, {"date": "2017-08-16", "close": 35.3125, "volume": 1831768.0}, {"date": "2017-08-17", "close": 34.76, "volume": 2396636.0}, {"date": "2017-08-18", "close": 34.6975, "volume": 1916892.0}, {"date": "2017-08-21", "close": 34.7475, "volume": 2328400.0}, {"date": "2017-08-22", "close": 35.1525, "volume": 1670812.0}, {"date": "2017-08-23", "close": 35.0, "volume": 2202852.0}, {"date": "2017-08-24", "close": 34.9325, "volume": 3144608.0}, {"date": "2017-08-25", "close": 34.9675, "volume": 2581592.0}, {"date": "2017-08-28", "close": 35.0325, "volume": 1810196.0}, {"date": "2017-08-29", "close": 35.115, "volume": 1709280.0}, {"date": "2017-08-30", "close": 35.3525, "volume": 1510072.0}, {"date": "2017-08-31", "close": 35.6075, "volume": 1767120.0}, {"date": "2017-09-01", "close": 35.6175, "volume": 1756076.0}, {"date": "2017-09-05", "close": 35.41, "volume": 2799444.0}, {"date": "2017-09-06", "close": 35.52, "volume": 3012184.0}, {"date": "2017-09-07", "close": 35.6325, "volume": 1802080.0}, {"date": "2017-09-08", "close": 35.515, "volume": 2216016.0}, {"date": "2017-09-11", "close": 35.8425, "volume": 1806096.0}, {"date": "2017-09-12", "close": 35.915, "volume": 1454572.0}, {"date": "2017-09-13", "close": 35.8975, "volume": 1221144.0}, {"date": "2017-09-14", "close": 35.865, "volume": 1445116.0}, {"date": "2017-09-15", "close": 35.895, "volume": 1276552.0}, {"date": "2017-09-18", "close": 35.9175, "volume": 1068908.0}, {"date": "2017-09-19", "close": 35.93, "volume": 1205260.0}, {"date": "2017-09-20", "close": 35.9075, "volume": 1670156.0}, {"date": "2017-09-21", "close": 35.77, "volume": 1436516.0}, {"date": "2017-09-22", "close": 35.76, "volume": 2696572.0}, {"date": "2017-09-25", "close": 35.5475, "volume": 2743944.0}, {"date": "2017-09-26", "close": 35.4625, "volume": 4544452.0}, {"date": "2017-09-27", "close": 35.6425, "volume": 5368152.0}, {"date": "2017-09-28", "close": 35.685, "volume": 2297372.0}, {"date": "2017-09-29", "close": 35.855, "volume": 2043892.0}, {"date": "2017-10-02", "close": 35.9525, "volume": 2629832.0}, {"date": "2017-10-03", "close": 36.025, "volume": 2103084.0}, {"date": "2017-10-04", "close": 36.0875, "volume": 3253516.0}, {"date": "2017-10-05", "close": 36.3225, "volume": 1375756.0}, {"date": "2017-10-06", "close": 36.3375, "volume": 1243916.0}, {"date": "2017-10-09", "close": 36.3175, "volume": 1136276.0}, {"date": "2017-10-10", "close": 36.3625, "volume": 12698688.0}, {"date": "2017-10-11", "close": 36.47, "volume": 3215048.0}, {"date": "2017-10-12", "close": 36.4775, "volume": 3863588.0}, {"date": "2017-10-13", "close": 36.5525, "volume": 2411620.0}, {"date": "2017-10-16", "close": 36.605, "volume": 2418824.0}, {"date": "2017-10-17", "close": 36.66, "volume": 1532584.0}, {"date": "2017-10-18", "close": 36.6825, "volume": 2121624.0}, {"date": "2017-10-19", "close": 36.6575, "volume": 1905592.0}, {"date": "2017-10-20", "close": 36.785, "volume": 2632360.0}, {"date": "2017-10-23", "close": 36.6, "volume": 2570696.0}, {"date": "2017-10-24", "close": 36.635, "volume": 1295184.0}, {"date": "2017-10-25", "close": 36.48, "volume": 1760872.0}, {"date": "2017-10-26", "close": 36.4925, "volume": 2398572.0}, {"date": "2017-10-27", "close": 37.0675, "volume": 1873440.0}, {"date": "2017-10-30", "close": 36.995, "volume": 6210296.0}, {"date": "2017-10-31", "close": 37.035, "volume": 2619524.0}, {"date": "2017-11-01", "close": 37.0425, "volume": 1689312.0}, {"date": "2017-11-02", "close": 37.0575, "volume": 1964144.0}, {"date": "2017-11-03", "close": 37.285, "volume": 1907232.0}, {"date": "2017-11-06", "close": 37.375, "volume": 1691484.0}, {"date": "2017-11-07", "close": 37.4175, "volume": 5899464.0}, {"date": "2017-11-08", "close": 37.5275, "volume": 1651272.0}, {"date": "2017-11-09", "close": 37.34, "volume": 2362576.0}, {"date": "2017-11-10", "close": 37.3425, "volume": 3574436.0}, {"date": "2017-11-13", "close": 37.38, "volume": 1329416.0}, {"date": "2017-11-14", "close": 37.3075, "volume": 1492620.0}, {"date": "2017-11-15", "close": 37.0625, "volume": 3370276.0}, {"date": "2017-11-16", "close": 37.4075, "volume": 1701188.0}, {"date": "2017-11-17", "close": 37.2575, "volume": 2368736.0}, {"date": "2017-11-20", "close": 37.3125, "volume": 1541484.0}, {"date": "2017-11-21", "close": 37.6275, "volume": 1391712.0}, {"date": "2017-11-22", "close": 37.595, "volume": 1174860.0}, {"date": "2017-11-24", "close": 37.7325, "volume": 528228.0}, {"date": "2017-11-27", "close": 37.745, "volume": 1063668.0}, {"date": "2017-11-28", "close": 37.9825, "volume": 1776256.0}, {"date": "2017-11-29", "close": 37.7075, "volume": 2291040.0}, {"date": "2017-11-30", "close": 38.0525, "volume": 1809836.0}, {"date": "2017-12-01", "close": 37.945, "volume": 3481464.0}, {"date": "2017-12-04", "close": 37.6975, "volume": 7100444.0}, {"date": "2017-12-05", "close": 37.625, "volume": 6788080.0}, {"date": "2017-12-06", "close": 37.705, "volume": 2725972.0}, {"date": "2017-12-07", "close": 37.865, "volume": 1470476.0}, {"date": "2017-12-08", "close": 38.055, "volume": 6240996.0}, {"date": "2017-12-11", "close": 38.2075, "volume": 2155516.0}, {"date": "2017-12-12", "close": 38.2175, "volume": 1387972.0}, {"date": "2017-12-13", "close": 38.265, "volume": 1637624.0}, {"date": "2017-12-14", "close": 38.16, "volume": 1503280.0}, {"date": "2017-12-15", "close": 38.4925, "volume": 8734248.0}, {"date": "2017-12-18", "close": 38.7275, "volume": 2205440.0}, {"date": "2017-12-19", "close": 38.465, "volume": 1910212.0}, {"date": "2017-12-20", "close": 38.41, "volume": 2143920.0}, {"date": "2017-12-21", "close": 38.37, "volume": 2710912.0}, {"date": "2017-12-22", "close": 38.335, "volume": 1597856.0}, {"date": "2017-12-26", "close": 38.24, "volume": 2190188.0}, {"date": "2017-12-27", "close": 38.2975, "volume": 1262836.0}, {"date": "2017-12-28", "close": 38.3675, "volume": 1219396.0}, {"date": "2017-12-29", "close": 38.1925, "volume": 1324144.0}, {"date": "2018-01-02", "close": 38.5375, "volume": 6724296.0}, {"date": "2018-01-03", "close": 38.865, "volume": 3580360.0}, {"date": "2018-01-04", "close": 39.005, "volume": 5013224.0}, {"date": "2018-01-05", "close": 39.37, "volume": 5320476.0}, {"date": "2018-01-08", "close": 39.4675, "volume": 2839372.0}, {"date": "2018-01-09", "close": 39.5675, "volume": 2441620.0}, {"date": "2018-01-10", "close": 39.455, "volume": 3674300.0}, {"date": "2018-01-11", "close": 39.69, "volume": 2527768.0}, {"date": "2018-01-12", "close": 39.975, "volume": 2405488.0}, {"date": "2018-01-16", "close": 39.885, "volume": 3060356.0}, {"date": "2018-01-17", "close": 40.3375, "volume": 3555136.0}, {"date": "2018-01-18", "close": 40.33, "volume": 2226200.0}, {"date": "2018-01-19", "close": 40.5125, "volume": 2187352.0}, {"date": "2018-01-22", "close": 40.82, "volume": 2053792.0}, {"date": "2018-01-23", "close": 40.9775, "volume": 4321396.0}, {"date": "2018-01-24", "close": 40.8775, "volume": 2941868.0}, {"date": "2018-01-25", "close": 40.935, "volume": 3843496.0}, {"date": "2018-01-26", "close": 41.495, "volume": 2947468.0}, {"date": "2018-01-29", "close": 41.23, "volume": 2975288.0}, {"date": "2018-01-30", "close": 40.8225, "volume": 6913156.0}, {"date": "2018-01-31", "close": 40.9175, "volume": 6147836.0}, {"date": "2018-02-01", "close": 40.805, "volume": 5811280.0}, {"date": "2018-02-02", "close": 39.9875, "volume": 7274700.0}, {"date": "2018-02-05", "close": 38.345, "volume": 6763328.0}, {"date": "2018-02-06", "close": 39.255, "volume": 9067756.0}, {"date": "2018-02-07", "close": 38.94, "volume": 5256016.0}, {"date": "2018-02-08", "close": 37.3975, "volume": 4268556.0}, {"date": "2018-02-09", "close": 38.0775, "volume": 8343256.0}, {"date": "2018-02-12", "close": 38.66, "volume": 4880164.0}, {"date": "2018-02-13", "close": 38.785, "volume": 2511244.0}, {"date": "2018-02-14", "close": 39.375, "volume": 3736792.0}, {"date": "2018-02-15", "close": 39.975, "volume": 3364780.0}, {"date": "2018-02-16", "close": 39.9575, "volume": 5332328.0}, {"date": "2018-02-20", "close": 39.85, "volume": 2627488.0}, {"date": "2018-02-21", "close": 39.7025, "volume": 4203128.0}, {"date": "2018-02-22", "close": 39.7625, "volume": 3403496.0}, {"date": "2018-02-23", "close": 40.43, "volume": 1997032.0}, {"date": "2018-02-26", "close": 40.915, "volume": 2693464.0}, {"date": "2018-02-27", "close": 40.435, "volume": 3071524.0}, {"date": "2018-02-28", "close": 40.075, "volume": 2200348.0}, {"date": "2018-03-01", "close": 39.46, "volume": 4117008.0}, {"date": "2018-03-02", "close": 39.705, "volume": 2399556.0}, {"date": "2018-03-05", "close": 40.15, "volume": 2277488.0}, {"date": "2018-03-06", "close": 40.26, "volume": 2123148.0}, {"date": "2018-03-07", "close": 40.3625, "volume": 1671812.0}, {"date": "2018-03-08", "close": 40.5925, "volume": 2504944.0}, {"date": "2018-03-09", "close": 41.3325, "volume": 1974176.0}, {"date": "2018-03-12", "close": 41.325, "volume": 2528592.0}, {"date": "2018-03-13", "close": 41.02, "volume": 2484480.0}, {"date": "2018-03-14", "close": 40.895, "volume": 3181920.0}, {"date": "2018-03-15", "close": 40.875, "volume": 1558548.0}, {"date": "2018-03-16", "close": 40.8675, "volume": 2276420.0}, {"date": "2018-03-19", "close": 40.235, "volume": 2419796.0}, {"date": "2018-03-20", "close": 40.375, "volume": 1559972.0}, {"date": "2018-03-21", "close": 40.1825, "volume": 3124712.0}, {"date": "2018-03-22", "close": 39.005, "volume": 4620264.0}, {"date": "2018-03-23", "close": 38.125, "volume": 4429372.0}, {"date": "2018-03-26", "close": 39.3225, "volume": 4237032.0}, {"date": "2018-03-27", "close": 38.375, "volume": 9259296.0}, {"date": "2018-03-28", "close": 38.1675, "volume": 4431592.0}, {"date": "2018-03-29", "close": 38.7675, "volume": 3485588.0}, {"date": "2018-04-02", "close": 37.83, "volume": 7873528.0}, {"date": "2018-04-03", "close": 38.2925, "volume": 9612380.0}, {"date": "2018-04-04", "close": 38.7775, "volume": 6237852.0}, {"date": "2018-04-05", "close": 39.02, "volume": 2969252.0}, {"date": "2018-04-06", "close": 38.095, "volume": 5756788.0}, {"date": "2018-04-09", "close": 38.2825, "volume": 3415796.0}, {"date": "2018-04-10", "close": 38.9675, "volume": 4589720.0}, {"date": "2018-04-11", "close": 38.7325, "volume": 2641376.0}, {"date": "2018-04-12", "close": 39.0975, "volume": 2557080.0}, {"date": "2018-04-13", "close": 38.9825, "volume": 3064780.0}, {"date": "2018-04-16", "close": 39.29, "volume": 2026292.0}, {"date": "2018-04-17", "close": 39.9175, "volume": 2602056.0}, {"date": "2018-04-18", "close": 39.9725, "volume": 1870492.0}, {"date": "2018-04-19", "close": 39.655, "volume": 2023680.0}, {"date": "2018-04-20", "close": 39.225, "volume": 2355304.0}, {"date": "2018-04-23", "close": 39.16, "volume": 3703228.0}, {"date": "2018-04-24", "close": 38.4075, "volume": 10359032.0}, {"date": "2018-04-25", "close": 38.4675, "volume": 3128556.0}, {"date": "2018-04-26", "close": 39.0925, "volume": 2287424.0}, {"date": "2018-04-27", "close": 39.1225, "volume": 1711808.0}, {"date": "2018-04-30", "close": 38.8625, "volume": 1758980.0}, {"date": "2018-05-01", "close": 39.12, "volume": 2675356.0}, {"date": "2018-05-02", "close": 38.915, "volume": 2206200.0}, {"date": "2018-05-03", "close": 38.9275, "volume": 2835112.0}, {"date": "2018-05-04", "close": 39.505, "volume": 2108332.0}, {"date": "2018-05-07", "close": 39.71, "volume": 1710296.0}, {"date": "2018-05-08", "close": 39.7125, "volume": 1935960.0}, {"date": "2018-05-09", "close": 40.12, "volume": 2139744.0}, {"date": "2018-05-10", "close": 40.505, "volume": 2217620.0}, {"date": "2018-05-11", "close": 40.5725, "volume": 1897392.0}, {"date": "2018-05-14", "close": 40.6, "volume": 1581644.0}, {"date": "2018-05-15", "close": 40.2075, "volume": 2861112.0}, {"date": "2018-05-16", "close": 40.3825, "volume": 1365480.0}, {"date": "2018-05-17", "close": 40.2925, "volume": 1555416.0}, {"date": "2018-05-18", "close": 40.2725, "volume": 1356952.0}, {"date": "2018-05-21", "close": 40.575, "volume": 1500460.0}, {"date": "2018-05-22", "close": 40.405, "volume": 1448672.0}, {"date": "2018-05-23", "close": 40.685, "volume": 2692616.0}, {"date": "2018-05-24", "close": 40.665, "volume": 2486752.0}, {"date": "2018-05-25", "close": 40.6425, "volume": 2243724.0}, {"date": "2018-05-29", "close": 40.315, "volume": 3387644.0}, {"date": "2018-05-30", "close": 40.7325, "volume": 2064228.0}, {"date": "2018-05-31", "close": 40.54, "volume": 2815680.0}, {"date": "2018-06-01", "close": 41.08, "volume": 2685472.0}, {"date": "2018-06-04", "close": 41.375, "volume": 1753040.0}, {"date": "2018-06-05", "close": 41.4925, "volume": 1963376.0}, {"date": "2018-06-06", "close": 41.7925, "volume": 1873832.0}, {"date": "2018-06-07", "close": 41.5875, "volume": 2079256.0}, {"date": "2018-06-08", "close": 41.7125, "volume": 2034436.0}, {"date": "2018-06-11", "close": 41.7575, "volume": 1552636.0}, {"date": "2018-06-12", "close": 41.905, "volume": 2236932.0}, {"date": "2018-06-13", "close": 41.7775, "volume": 2578976.0}, {"date": "2018-06-14", "close": 42.0125, "volume": 2776036.0}, {"date": "2018-06-15", "close": 41.9525, "volume": 3209168.0}, {"date": "2018-06-18", "close": 41.905, "volume": 1972280.0}, {"date": "2018-06-19", "close": 41.685, "volume": 2950052.0}, {"date": "2018-06-20", "close": 41.8275, "volume": 3045388.0}, {"date": "2018-06-21", "close": 41.5375, "volume": 1833016.0}, {"date": "2018-06-22", "close": 41.4725, "volume": 1886904.0}, {"date": "2018-06-25", "close": 40.74, "volume": 4812440.0}, {"date": "2018-06-26", "close": 40.7625, "volume": 2046324.0}, {"date": "2018-06-27", "close": 40.29, "volume": 3952984.0}, {"date": "2018-06-28", "close": 40.61, "volume": 3131052.0}, {"date": "2018-06-29", "close": 40.6525, "volume": 1863968.0}, {"date": "2018-07-02", "close": 40.8925, "volume": 5335364.0}, {"date": "2018-07-03", "close": 40.5825, "volume": 1652356.0}, {"date": "2018-07-05", "close": 41.0025, "volume": 2451424.0}, {"date": "2018-07-06", "close": 41.425, "volume": 2276164.0}, {"date": "2018-07-09", "close": 41.8025, "volume": 1885016.0}, {"date": "2018-07-10", "close": 41.9175, "volume": 2056000.0}, {"date": "2018-07-11", "close": 41.71, "volume": 2802124.0}, {"date": "2018-07-12", "close": 42.2225, "volume": 1589240.0}, {"date": "2018-07-13", "close": 42.285, "volume": 1426020.0}, {"date": "2018-07-16", "close": 42.2025, "volume": 1533700.0}, {"date": "2018-07-17", "close": 42.4675, "volume": 1407036.0}, {"date": "2018-07-18", "close": 42.5025, "volume": 1668552.0}, {"date": "2018-07-19", "close": 42.3225, "volume": 2849884.0}, {"date": "2018-07-20", "close": 42.325, "volume": 2166256.0}, {"date": "2018-07-23", "close": 42.39, "volume": 2156156.0}, {"date": "2018-07-24", "close": 42.585, "volume": 2994204.0}, {"date": "2018-07-25", "close": 43.1525, "volume": 3088032.0}, {"date": "2018-07-26", "close": 42.74, "volume": 4965792.0}, {"date": "2018-07-27", "close": 42.29, "volume": 2808388.0}, {"date": "2018-07-30", "close": 41.7675, "volume": 3134448.0}, {"date": "2018-07-31", "close": 42.045, "volume": 2512892.0}, {"date": "2018-08-01", "close": 42.185, "volume": 2207828.0}, {"date": "2018-08-02", "close": 42.5275, "volume": 2391080.0}, {"date": "2018-08-03", "close": 42.6675, "volume": 2418228.0}, {"date": "2018-08-06", "close": 42.855, "volume": 2147684.0}, {"date": "2018-08-07", "close": 42.985, "volume": 2695040.0}, {"date": "2018-08-08", "close": 43.0125, "volume": 6046508.0}, {"date": "2018-08-09", "close": 43.005, "volume": 1723060.0}, {"date": "2018-08-10", "close": 42.6975, "volume": 1696376.0}, {"date": "2018-08-13", "close": 42.61, "volume": 2714640.0}, {"date": "2018-08-14", "close": 42.86, "volume": 1529824.0}, {"date": "2018-08-15", "close": 42.5275, "volume": 2805556.0}, {"date": "2018-08-16", "close": 42.7625, "volume": 1789172.0}, {"date": "2018-08-17", "close": 42.84, "volume": 2116624.0}, {"date": "2018-08-20", "close": 42.8925, "volume": 1579972.0}, {"date": "2018-08-21", "close": 42.975, "volume": 1895560.0}, {"date": "2018-08-22", "close": 43.0475, "volume": 2170316.0}, {"date": "2018-08-23", "close": 43.025, "volume": 2130564.0}, {"date": "2018-08-24", "close": 43.365, "volume": 1691080.0}, {"date": "2018-08-27", "close": 43.73, "volume": 1664748.0}, {"date": "2018-08-28", "close": 43.795, "volume": 2171076.0}, {"date": "2018-08-29", "close": 44.1675, "volume": 2488664.0}, {"date": "2018-08-30", "close": 44.0325, "volume": 3016248.0}, {"date": "2018-08-31", "close": 44.065, "volume": 2275588.0}, {"date": "2018-09-04", "close": 44.0125, "volume": 1970936.0}, {"date": "2018-09-05", "close": 43.6375, "volume": 2527312.0}, {"date": "2018-09-06", "close": 43.4775, "volume": 4705648.0}, {"date": "2018-09-07", "close": 43.39, "volume": 2956840.0}, {"date": "2018-09-10", "close": 43.47, "volume": 1999744.0}, {"date": "2018-09-11", "close": 43.7275, "volume": 4033760.0}, {"date": "2018-09-12", "close": 43.6925, "volume": 2216072.0}, {"date": "2018-09-13", "close": 44.0525, "volume": 2054120.0}, {"date": "2018-09-14", "close": 44.0325, "volume": 1966996.0}, {"date": "2018-09-17", "close": 43.5975, "volume": 3315944.0}, {"date": "2018-09-18", "close": 43.9025, "volume": 1472424.0}, {"date": "2018-09-19", "close": 43.865, "volume": 1210756.0}, {"date": "2018-09-20", "close": 44.265, "volume": 1660716.0}, {"date": "2018-09-21", "close": 44.1725, "volume": 1375588.0}, {"date": "2018-09-24", "close": 44.175, "volume": 1766548.0}, {"date": "2018-09-25", "close": 44.195, "volume": 1281200.0}, {"date": "2018-09-26", "close": 44.025, "volume": 2031988.0}, {"date": "2018-09-27", "close": 44.255, "volume": 1388792.0}, {"date": "2018-09-28", "close": 44.2925, "volume": 1472640.0}, {"date": "2018-10-01", "close": 44.43, "volume": 2932596.0}, {"date": "2018-10-02", "close": 44.33, "volume": 3151532.0}, {"date": "2018-10-03", "close": 44.36, "volume": 2455416.0}, {"date": "2018-10-04", "close": 43.745, "volume": 3891292.0}, {"date": "2018-10-05", "close": 43.405, "volume": 5840948.0}, {"date": "2018-10-08", "close": 43.2, "volume": 5258292.0}, {"date": "2018-10-09", "close": 43.205, "volume": 2815612.0}, {"date": "2018-10-10", "close": 41.5275, "volume": 12160556.0}, {"date": "2018-10-11", "close": 40.8175, "volume": 11649324.0}, {"date": "2018-10-12", "close": 41.685, "volume": 5961256.0}, {"date": "2018-10-15", "close": 41.3, "volume": 3546752.0}, {"date": "2018-10-16", "close": 42.395, "volume": 4505988.0}, {"date": "2018-10-17", "close": 42.375, "volume": 4780940.0}, {"date": "2018-10-18", "close": 41.6025, "volume": 4693864.0}, {"date": "2018-10-19", "close": 41.4825, "volume": 5996660.0}, {"date": "2018-10-22", "close": 41.5075, "volume": 4154212.0}, {"date": "2018-10-23", "close": 41.3025, "volume": 6118704.0}, {"date": "2018-10-24", "close": 39.815, "volume": 5754132.0}, {"date": "2018-10-25", "close": 40.8375, "volume": 4047812.0}, {"date": "2018-10-26", "close": 39.96, "volume": 8533664.0}, {"date": "2018-10-29", "close": 39.4625, "volume": 10477888.0}, {"date": "2018-10-30", "close": 40.0425, "volume": 6585764.0}, {"date": "2018-10-31", "close": 40.72, "volume": 4486280.0}, {"date": "2018-11-01", "close": 41.21, "volume": 3353992.0}, {"date": "2018-11-02", "close": 40.82, "volume": 4977548.0}, {"date": "2018-11-05", "close": 40.86, "volume": 2872700.0}, {"date": "2018-11-06", "close": 41.1275, "volume": 2076736.0}, {"date": "2018-11-07", "close": 42.2275, "volume": 3197060.0}, {"date": "2018-11-08", "close": 42.15, "volume": 2269108.0}, {"date": "2018-11-09", "close": 41.655, "volume": 4364152.0}, {"date": "2018-11-12", "close": 40.63, "volume": 2689392.0}, {"date": "2018-11-13", "close": 40.58, "volume": 3792116.0}, {"date": "2018-11-14", "close": 40.2675, "volume": 4762160.0}, {"date": "2018-11-15", "close": 40.8225, "volume": 9377880.0}, {"date": "2018-11-16", "close": 40.835, "volume": 5887884.0}, {"date": "2018-11-19", "close": 39.7175, "volume": 4228544.0}, {"date": "2018-11-20", "close": 39.0675, "volume": 7699292.0}, {"date": "2018-11-21", "close": 39.245, "volume": 3028772.0}, {"date": "2018-11-23", "close": 39.0125, "volume": 1498884.0}, {"date": "2018-11-26", "close": 39.7175, "volume": 3601532.0}, {"date": "2018-11-27", "close": 39.8525, "volume": 3786792.0}, {"date": "2018-11-28", "close": 41.0375, "volume": 8926168.0}, {"date": "2018-11-29", "close": 40.9475, "volume": 4427564.0}, {"date": "2018-11-30", "close": 41.285, "volume": 2703920.0}, {"date": "2018-12-03", "close": 41.9125, "volume": 3813984.0}, {"date": "2018-12-04", "close": 40.4675, "volume": 4530692.0}, {"date": "2018-12-06", "close": 40.545, "volume": 7224344.0}, {"date": "2018-12-07", "close": 39.3975, "volume": 5337112.0}, {"date": "2018-12-10", "close": 39.6875, "volume": 6754940.0}, {"date": "2018-12-11", "close": 39.7475, "volume": 5071388.0}, {"date": "2018-12-12", "close": 40.055, "volume": 6709616.0}, {"date": "2018-12-13", "close": 40.06, "volume": 4590148.0}, {"date": "2018-12-14", "close": 39.185, "volume": 5123280.0}, {"date": "2018-12-17", "close": 38.1775, "volume": 7908136.0}, {"date": "2018-12-18", "close": 38.3525, "volume": 8705360.0}, {"date": "2018-12-19", "close": 37.66, "volume": 11827428.0}, {"date": "2018-12-20", "close": 37.0425, "volume": 13861100.0}, {"date": "2018-12-21", "close": 36.1, "volume": 16999944.0}, {"date": "2018-12-24", "close": 35.145, "volume": 7002072.0}, {"date": "2018-12-26", "close": 37.01, "volume": 12822200.0}, {"date": "2018-12-27", "close": 37.36, "volume": 13340792.0}, {"date": "2018-12-28", "close": 37.2925, "volume": 11780496.0}, {"date": "2018-12-31", "close": 37.6675, "volume": 11588876.0}, {"date": "2019-01-02", "close": 37.5975, "volume": 7531624.0}, {"date": "2019-01-03", "close": 36.6275, "volume": 7000660.0}, {"date": "2019-01-04", "close": 37.9675, "volume": 6561232.0}, {"date": "2019-01-07", "close": 38.2475, "volume": 5536208.0}, {"date": "2019-01-08", "close": 38.68, "volume": 4557096.0}, {"date": "2019-01-09", "close": 38.855, "volume": 5027324.0}, {"date": "2019-01-10", "close": 38.9875, "volume": 3376532.0}, {"date": "2019-01-11", "close": 38.96, "volume": 2745168.0}, {"date": "2019-01-14", "close": 38.685, "volume": 2247720.0}, {"date": "2019-01-15", "close": 39.27, "volume": 11154788.0}, {"date": "2019-01-16", "close": 39.2125, "volume": 4189224.0}, {"date": "2019-01-17", "close": 39.55, "volume": 4842864.0}, {"date": "2019-01-18", "close": 39.9875, "volume": 4581872.0}, {"date": "2019-01-22", "close": 39.4675, "volume": 6389744.0}, {"date": "2019-01-23", "close": 39.5275, "volume": 3981216.0}, {"date": "2019-01-24", "close": 39.535, "volume": 3546684.0}, {"date": "2019-01-25", "close": 39.81, "volume": 3909868.0}, {"date": "2019-01-28", "close": 39.3925, "volume": 3793980.0}, {"date": "2019-01-29", "close": 39.245, "volume": 3359028.0}, {"date": "2019-01-30", "close": 39.99, "volume": 3195596.0}, {"date": "2019-01-31", "close": 40.455, "volume": 3575908.0}, {"date": "2019-02-01", "close": 40.4475, "volume": 3593012.0}, {"date": "2019-02-04", "close": 40.7825, "volume": 2693308.0}, {"date": "2019-02-05", "close": 41.0175, "volume": 3927756.0}, {"date": "2019-02-06", "close": 40.89, "volume": 3188404.0}, {"date": "2019-02-07", "close": 40.4975, "volume": 3829120.0}, {"date": "2019-02-08", "close": 40.64, "volume": 4579524.0}, {"date": "2019-02-11", "close": 40.675, "volume": 2806860.0}, {"date": "2019-02-12", "close": 41.215, "volume": 4757920.0}, {"date": "2019-02-13", "close": 41.31, "volume": 3430860.0}, {"date": "2019-02-14", "close": 41.29, "volume": 2971520.0}, {"date": "2019-02-15", "close": 41.665, "volume": 2556524.0}, {"date": "2019-02-19", "close": 41.7025, "volume": 3372584.0}, {"date": "2019-02-20", "close": 41.745, "volume": 3500564.0}, {"date": "2019-02-21", "close": 41.6425, "volume": 3703416.0}, {"date": "2019-02-22", "close": 42.0125, "volume": 2462504.0}, {"date": "2019-02-25", "close": 42.0475, "volume": 2707604.0}, {"date": "2019-02-26", "close": 42.0625, "volume": 3094080.0}, {"date": "2019-02-27", "close": 42.1125, "volume": 2363432.0}, {"date": "2019-02-28", "close": 42.1125, "volume": 2287948.0}, {"date": "2019-03-01", "close": 42.4425, "volume": 2525344.0}, {"date": "2019-03-04", "close": 42.315, "volume": 3182948.0}, {"date": "2019-03-05", "close": 42.28, "volume": 1417052.0}, {"date": "2019-03-06", "close": 42.0375, "volume": 1682124.0}, {"date": "2019-03-07", "close": 41.68, "volume": 3587728.0}, {"date": "2019-03-08", "close": 41.55, "volume": 1983632.0}, {"date": "2019-03-11", "close": 42.1675, "volume": 2143160.0}, {"date": "2019-03-12", "close": 42.315, "volume": 1716112.0}, {"date": "2019-03-13", "close": 42.6075, "volume": 1817684.0}, {"date": "2019-03-14", "close": 42.54, "volume": 1021404.0}, {"date": "2019-03-15", "close": 42.7875, "volume": 2128148.0}, {"date": "2019-03-18", "close": 42.8425, "volume": 2396816.0}, {"date": "2019-03-19", "close": 42.94, "volume": 2229908.0}, {"date": "2019-03-20", "close": 42.8325, "volume": 2165064.0}, {"date": "2019-03-21", "close": 43.33, "volume": 3481012.0}, {"date": "2019-03-22", "close": 42.5375, "volume": 2583736.0}, {"date": "2019-03-25", "close": 42.6025, "volume": 2892380.0}, {"date": "2019-03-26", "close": 42.905, "volume": 2103968.0}, {"date": "2019-03-27", "close": 42.655, "volume": 5724456.0}, {"date": "2019-03-28", "close": 42.8025, "volume": 1539936.0}, {"date": "2019-03-29", "close": 43.09, "volume": 2606516.0}, {"date": "2019-04-01", "close": 43.535, "volume": 2689996.0}, {"date": "2019-04-02", "close": 43.5775, "volume": 1802156.0}, {"date": "2019-04-03", "close": 43.6475, "volume": 3677356.0}, {"date": "2019-04-04", "close": 43.6575, "volume": 2649072.0}, {"date": "2019-04-05", "close": 43.8275, "volume": 1229924.0}, {"date": "2019-04-08", "close": 43.8275, "volume": 1472580.0}, {"date": "2019-04-09", "close": 43.67, "volume": 1726720.0}, {"date": "2019-04-10", "close": 43.8225, "volume": 1661324.0}, {"date": "2019-04-11", "close": 43.7975, "volume": 2107744.0}, {"date": "2019-04-12", "close": 44.085, "volume": 1341796.0}, {"date": "2019-04-15", "close": 44.0775, "volume": 1415540.0}, {"date": "2019-04-16", "close": 44.025, "volume": 2264240.0}, {"date": "2019-04-17", "close": 43.8325, "volume": 1548404.0}, {"date": "2019-04-18", "close": 43.95, "volume": 1961796.0}, {"date": "2019-04-22", "close": 44.0875, "volume": 1336796.0}, {"date": "2019-04-23", "close": 44.4975, "volume": 1423400.0}, {"date": "2019-04-24", "close": 44.4525, "volume": 1419592.0}, {"date": "2019-04-25", "close": 44.6075, "volume": 2115092.0}, {"date": "2019-04-26", "close": 44.79, "volume": 1223624.0}, {"date": "2019-04-29", "close": 44.8075, "volume": 1197216.0}, {"date": "2019-04-30", "close": 44.79, "volume": 1497660.0}, {"date": "2019-05-01", "close": 44.345, "volume": 2082064.0}, {"date": "2019-05-02", "close": 44.2675, "volume": 2732260.0}, {"date": "2019-05-03", "close": 44.75, "volume": 1727828.0}, {"date": "2019-05-06", "close": 44.625, "volume": 1840296.0}, {"date": "2019-05-07", "close": 43.86, "volume": 2653464.0}, {"date": "2019-05-08", "close": 43.835, "volume": 2988500.0}, {"date": "2019-05-09", "close": 43.705, "volume": 2662384.0}, {"date": "2019-05-10", "close": 43.9025, "volume": 2636792.0}, {"date": "2019-05-13", "close": 42.885, "volume": 3501896.0}, {"date": "2019-05-14", "close": 43.2075, "volume": 2379288.0}, {"date": "2019-05-15", "close": 43.6125, "volume": 1817984.0}, {"date": "2019-05-16", "close": 44.1225, "volume": 1997536.0}, {"date": "2019-05-17", "close": 43.8525, "volume": 1573936.0}, {"date": "2019-05-20", "close": 43.51, "volume": 1320104.0}, {"date": "2019-05-21", "close": 43.8275, "volume": 1453420.0}, {"date": "2019-05-22", "close": 43.825, "volume": 1529744.0}, {"date": "2019-05-23", "close": 43.32, "volume": 4861296.0}, {"date": "2019-05-24", "close": 43.3975, "volume": 2098956.0}, {"date": "2019-05-28", "close": 43.14, "volume": 1396556.0}, {"date": "2019-05-29", "close": 42.79, "volume": 2467480.0}, {"date": "2019-05-30", "close": 43.005, "volume": 1504824.0}, {"date": "2019-05-31", "close": 42.4325, "volume": 2091988.0}, {"date": "2019-06-03", "close": 41.9475, "volume": 2621268.0}, {"date": "2019-06-04", "close": 42.7975, "volume": 2049972.0}, {"date": "2019-06-05", "close": 43.255, "volume": 2150988.0}, {"date": "2019-06-06", "close": 43.56, "volume": 1890832.0}, {"date": "2019-06-07", "close": 44.1375, "volume": 1343072.0}, {"date": "2019-06-10", "close": 44.3375, "volume": 1457228.0}, {"date": "2019-06-11", "close": 44.25, "volume": 1053072.0}, {"date": "2019-06-12", "close": 44.2175, "volume": 966592.0}, {"date": "2019-06-13", "close": 44.3525, "volume": 1346412.0}, {"date": "2019-06-14", "close": 44.285, "volume": 1246608.0}, {"date": "2019-06-17", "close": 44.225, "volume": 1855720.0}, {"date": "2019-06-18", "close": 44.6275, "volume": 2105112.0}, {"date": "2019-06-19", "close": 44.8275, "volume": 1946772.0}, {"date": "2019-06-20", "close": 45.265, "volume": 1939648.0}, {"date": "2019-06-21", "close": 45.215, "volume": 1779912.0}, {"date": "2019-06-24", "close": 45.185, "volume": 1333912.0}, {"date": "2019-06-25", "close": 44.615, "volume": 1478712.0}, {"date": "2019-06-26", "close": 44.5125, "volume": 1081984.0}, {"date": "2019-06-27", "close": 44.65, "volume": 1048496.0}, {"date": "2019-06-28", "close": 44.81, "volume": 1741128.0}, {"date": "2019-07-01", "close": 45.2275, "volume": 2984648.0}, {"date": "2019-07-02", "close": 45.435, "volume": 1880064.0}, {"date": "2019-07-03", "close": 45.805, "volume": 1270932.0}, {"date": "2019-07-05", "close": 45.7125, "volume": 936756.0}, {"date": "2019-07-08", "close": 45.49, "volume": 1689188.0}, {"date": "2019-07-09", "close": 45.6, "volume": 1643776.0}, {"date": "2019-07-10", "close": 45.93, "volume": 1293476.0}, {"date": "2019-07-11", "close": 45.9575, "volume": 1313616.0}, {"date": "2019-07-12", "close": 46.0775, "volume": 963460.0}, {"date": "2019-07-15", "close": 46.1425, "volume": 720696.0}, {"date": "2019-07-16", "close": 45.9475, "volume": 891528.0}, {"date": "2019-07-17", "close": 45.7, "volume": 1319748.0}, {"date": "2019-07-18", "close": 45.8125, "volume": 4623668.0}, {"date": "2019-07-19", "close": 45.5325, "volume": 2678352.0}, {"date": "2019-07-22", "close": 45.6825, "volume": 1120176.0}, {"date": "2019-07-23", "close": 45.9325, "volume": 1310296.0}, {"date": "2019-07-24", "close": 46.1, "volume": 1204512.0}, {"date": "2019-07-25", "close": 45.875, "volume": 1500368.0}, {"date": "2019-07-26", "close": 46.27, "volume": 1662104.0}, {"date": "2019-07-29", "close": 46.1525, "volume": 1178896.0}, {"date": "2019-07-30", "close": 45.975, "volume": 1329432.0}, {"date": "2019-07-31", "close": 45.3425, "volume": 1878136.0}, {"date": "2019-08-01", "close": 45.1625, "volume": 3210616.0}, {"date": "2019-08-02", "close": 44.8, "volume": 2557108.0}, {"date": "2019-08-05", "close": 43.4925, "volume": 4925932.0}, {"date": "2019-08-06", "close": 44.0975, "volume": 2544776.0}, {"date": "2019-08-07", "close": 44.215, "volume": 2870712.0}, {"date": "2019-08-08", "close": 45.1, "volume": 2136824.0}, {"date": "2019-08-09", "close": 44.835, "volume": 1714008.0}, {"date": "2019-08-12", "close": 44.275, "volume": 1174624.0}, {"date": "2019-08-13", "close": 44.9725, "volume": 1956540.0}, {"date": "2019-08-14", "close": 43.6975, "volume": 2708856.0}, {"date": "2019-08-15", "close": 43.8525, "volume": 2184508.0}, {"date": "2019-08-16", "close": 44.4075, "volume": 1388048.0}, {"date": "2019-08-19", "close": 44.9825, "volume": 1294084.0}, {"date": "2019-08-20", "close": 44.635, "volume": 1188240.0}, {"date": "2019-08-21", "close": 45.05, "volume": 1553124.0}, {"date": "2019-08-22", "close": 44.96, "volume": 2572180.0}, {"date": "2019-08-23", "close": 43.8325, "volume": 3321996.0}, {"date": "2019-08-26", "close": 44.3775, "volume": 2100300.0}, {"date": "2019-08-27", "close": 44.285, "volume": 1644864.0}, {"date": "2019-08-28", "close": 44.5325, "volume": 1423888.0}, {"date": "2019-08-29", "close": 45.075, "volume": 1487176.0}, {"date": "2019-08-30", "close": 44.995, "volume": 1689164.0}, {"date": "2019-09-03", "close": 44.7175, "volume": 1413196.0}, {"date": "2019-09-04", "close": 45.185, "volume": 1269068.0}, {"date": "2019-09-05", "close": 45.7575, "volume": 1577856.0}, {"date": "2019-09-06", "close": 45.775, "volume": 843776.0}, {"date": "2019-09-09", "close": 45.4475, "volume": 1457436.0}, {"date": "2019-09-10", "close": 45.2175, "volume": 1402696.0}, {"date": "2019-09-11", "close": 45.46, "volume": 1284164.0}, {"date": "2019-09-12", "close": 45.7225, "volume": 2023492.0}, {"date": "2019-09-13", "close": 45.615, "volume": 1025892.0}, {"date": "2019-09-16", "close": 45.4525, "volume": 1198272.0}, {"date": "2019-09-17", "close": 45.66, "volume": 1129052.0}, {"date": "2019-09-18", "close": 45.6675, "volume": 877272.0}, {"date": "2019-09-19", "close": 45.7675, "volume": 1449668.0}, {"date": "2019-09-20", "close": 45.5125, "volume": 2781456.0}, {"date": "2019-09-23", "close": 45.49, "volume": 902536.0}, {"date": "2019-09-24", "close": 44.93, "volume": 2155764.0}, {"date": "2019-09-25", "close": 45.18, "volume": 1485716.0}, {"date": "2019-09-26", "close": 45.155, "volume": 1542576.0}, {"date": "2019-09-27", "close": 44.7925, "volume": 1698432.0}, {"date": "2019-09-30", "close": 45.0075, "volume": 1453172.0}, {"date": "2019-10-01", "close": 44.5125, "volume": 2175732.0}, {"date": "2019-10-02", "close": 43.7175, "volume": 2370440.0}, {"date": "2019-10-03", "close": 44.1725, "volume": 2943876.0}, {"date": "2019-10-04", "close": 44.7675, "volume": 2385984.0}, {"date": "2019-10-07", "close": 44.585, "volume": 1311724.0}, {"date": "2019-10-08", "close": 43.8675, "volume": 1790656.0}, {"date": "2019-10-09", "close": 44.3275, "volume": 1723720.0}, {"date": "2019-10-10", "close": 44.535, "volume": 1420220.0}, {"date": "2019-10-11", "close": 44.9, "volume": 2683316.0}, {"date": "2019-10-14", "close": 44.8975, "volume": 1455592.0}, {"date": "2019-10-15", "close": 45.33, "volume": 2144132.0}, {"date": "2019-10-16", "close": 45.2525, "volume": 1160600.0}, {"date": "2019-10-17", "close": 45.355, "volume": 1462256.0}, {"date": "2019-10-18", "close": 45.02, "volume": 1357248.0}, {"date": "2019-10-21", "close": 45.2625, "volume": 1050108.0}, {"date": "2019-10-22", "close": 44.8875, "volume": 1979872.0}, {"date": "2019-10-23", "close": 45.015, "volume": 1044084.0}, {"date": "2019-10-24", "close": 45.2225, "volume": 1454532.0}, {"date": "2019-10-25", "close": 45.3625, "volume": 1140764.0}, {"date": "2019-10-28", "close": 45.6875, "volume": 1316348.0}, {"date": "2019-10-29", "close": 45.675, "volume": 2398808.0}, {"date": "2019-10-30", "close": 45.93, "volume": 1716132.0}, {"date": "2019-10-31", "close": 45.78, "volume": 1490340.0}, {"date": "2019-11-01", "close": 46.06, "volume": 1861328.0}, {"date": "2019-11-04", "close": 46.1025, "volume": 2451584.0}, {"date": "2019-11-05", "close": 45.9825, "volume": 1413456.0}, {"date": "2019-11-06", "close": 45.985, "volume": 2842636.0}, {"date": "2019-11-07", "close": 46.08, "volume": 1585736.0}, {"date": "2019-11-08", "close": 46.2075, "volume": 1046332.0}, {"date": "2019-11-11", "close": 46.155, "volume": 761496.0}, {"date": "2019-11-12", "close": 46.2725, "volume": 1243636.0}, {"date": "2019-11-13", "close": 46.3275, "volume": 1411544.0}, {"date": "2019-11-14", "close": 46.4225, "volume": 1031972.0}, {"date": "2019-11-15", "close": 46.7775, "volume": 1119940.0}, {"date": "2019-11-18", "close": 46.775, "volume": 2805936.0}, {"date": "2019-11-19", "close": 46.9025, "volume": 1029940.0}, {"date": "2019-11-20", "close": 46.7575, "volume": 2014004.0}, {"date": "2019-11-21", "close": 46.66, "volume": 1361204.0}, {"date": "2019-11-22", "close": 46.725, "volume": 1367784.0}, {"date": "2019-11-25", "close": 47.085, "volume": 1035452.0}, {"date": "2019-11-26", "close": 47.29, "volume": 953548.0}, {"date": "2019-11-27", "close": 47.5375, "volume": 681828.0}, {"date": "2019-11-29", "close": 47.345, "volume": 525616.0}, {"date": "2019-12-02", "close": 46.885, "volume": 2056356.0}, {"date": "2019-12-03", "close": 46.7025, "volume": 2443924.0}, {"date": "2019-12-04", "close": 46.9225, "volume": 1877164.0}, {"date": "2019-12-05", "close": 46.9625, "volume": 1682880.0}, {"date": "2019-12-06", "close": 47.3225, "volume": 1189780.0}, {"date": "2019-12-09", "close": 47.19, "volume": 1034328.0}, {"date": "2019-12-10", "close": 47.1075, "volume": 2855312.0}, {"date": "2019-12-11", "close": 47.26, "volume": 1323504.0}, {"date": "2019-12-12", "close": 47.5325, "volume": 2169336.0}, {"date": "2019-12-13", "close": 47.65, "volume": 1671844.0}, {"date": "2019-12-16", "close": 47.655, "volume": 1160248.0}, {"date": "2019-12-17", "close": 47.62, "volume": 1228484.0}, {"date": "2019-12-18", "close": 47.6575, "volume": 1565172.0}, {"date": "2019-12-19", "close": 47.9425, "volume": 1024976.0}, {"date": "2019-12-20", "close": 48.2025, "volume": 1985700.0}, {"date": "2019-12-23", "close": 48.2375, "volume": 2299844.0}, {"date": "2019-12-24", "close": 48.2525, "volume": 790692.0}, {"date": "2019-12-26", "close": 48.6225, "volume": 1039428.0}, {"date": "2019-12-27", "close": 48.6225, "volume": 1306892.0}, {"date": "2019-12-30", "close": 48.3075, "volume": 2471756.0}, {"date": "2019-12-31", "close": 48.41, "volume": 1314260.0}, {"date": "2020-01-02", "close": 49.07, "volume": 4324852.0}, {"date": "2020-01-03", "close": 48.71, "volume": 2372912.0}, {"date": "2020-01-06", "close": 48.97, "volume": 2634808.0}, {"date": "2020-01-07", "close": 48.8925, "volume": 1743260.0}, {"date": "2020-01-08", "close": 49.2325, "volume": 1859012.0}, {"date": "2020-01-09", "close": 49.6625, "volume": 1790284.0}, {"date": "2020-01-10", "close": 49.5475, "volume": 1642476.0}, {"date": "2020-01-13", "close": 50.02, "volume": 1503692.0}, {"date": "2020-01-14", "close": 49.84, "volume": 1425764.0}, {"date": "2020-01-15", "close": 49.9875, "volume": 2241396.0}, {"date": "2020-01-16", "close": 50.4475, "volume": 1394092.0}, {"date": "2020-01-17", "close": 50.72, "volume": 1490064.0}, {"date": "2020-01-21", "close": 50.67, "volume": 1866460.0}, {"date": "2020-01-22", "close": 50.685, "volume": 1639464.0}, {"date": "2020-01-23", "close": 50.7825, "volume": 1671272.0}, {"date": "2020-01-24", "close": 50.345, "volume": 1974732.0}, {"date": "2020-01-27", "close": 49.4725, "volume": 3252376.0}, {"date": "2020-01-28", "close": 50.1525, "volume": 1348624.0}, {"date": "2020-01-29", "close": 50.26, "volume": 1669504.0}, {"date": "2020-01-30", "close": 50.395, "volume": 1950836.0}, {"date": "2020-01-31", "close": 49.505, "volume": 2269636.0}, {"date": "2020-02-03", "close": 50.03, "volume": 3008500.0}, {"date": "2020-02-04", "close": 50.935, "volume": 1499360.0}, {"date": "2020-02-05", "close": 51.215, "volume": 2232928.0}, {"date": "2020-02-06", "close": 51.5425, "volume": 1530728.0}, {"date": "2020-02-07", "close": 51.28, "volume": 1913720.0}, {"date": "2020-02-10", "close": 51.85, "volume": 1922436.0}, {"date": "2020-02-11", "close": 51.8425, "volume": 3470680.0}, {"date": "2020-02-12", "close": 52.23, "volume": 2000628.0}, {"date": "2020-02-13", "close": 52.2075, "volume": 1475744.0}, {"date": "2020-02-14", "close": 52.39, "volume": 1351536.0}, {"date": "2020-02-18", "close": 52.31, "volume": 1761556.0}, {"date": "2020-02-19", "close": 52.645, "volume": 1451580.0}, {"date": "2020-02-20", "close": 52.305, "volume": 2733968.0}, {"date": "2020-02-21", "close": 51.5125, "volume": 2308000.0}, {"date": "2020-02-24", "close": 49.675, "volume": 5198316.0}, {"date": "2020-02-25", "close": 48.2375, "volume": 5479440.0}, {"date": "2020-02-26", "close": 48.2725, "volume": 4255300.0}, {"date": "2020-02-27", "close": 46.035, "volume": 5019248.0}, {"date": "2020-02-28", "close": 46.14, "volume": 8063824.0}, {"date": "2020-03-02", "close": 48.1375, "volume": 5556636.0}, {"date": "2020-03-03", "close": 46.785, "volume": 5173300.0}, {"date": "2020-03-04", "close": 48.6575, "volume": 4282520.0}, {"date": "2020-03-05", "close": 47.12, "volume": 2673692.0}, {"date": "2020-03-06", "close": 46.275, "volume": 3846716.0}, {"date": "2020-03-09", "close": 42.8575, "volume": 6058484.0}, {"date": "2020-03-10", "close": 45.305, "volume": 4304432.0}, {"date": "2020-03-11", "close": 43.0925, "volume": 5482796.0}, {"date": "2020-03-12", "close": 39.0925, "volume": 8997764.0}, {"date": "2020-03-13", "close": 42.8225, "volume": 7152876.0}, {"date": "2020-03-16", "close": 37.735, "volume": 7022448.0}, {"date": "2020-03-17", "close": 39.91, "volume": 8075952.0}, {"date": "2020-03-18", "close": 38.31, "volume": 7334060.0}, {"date": "2020-03-19", "close": 38.4225, "volume": 6047548.0}, {"date": "2020-03-20", "close": 36.8525, "volume": 6126068.0}, {"date": "2020-03-23", "close": 36.14, "volume": 11228920.0}, {"date": "2020-03-24", "close": 39.47, "volume": 6448056.0}, {"date": "2020-03-25", "close": 39.56, "volume": 36407668.0}, {"date": "2020-03-26", "close": 41.7225, "volume": 17900312.0}, {"date": "2020-03-27", "close": 40.4275, "volume": 7671788.0}, {"date": "2020-03-30", "close": 41.89, "volume": 12729344.0}, {"date": "2020-03-31", "close": 41.2625, "volume": 6674888.0}, {"date": "2020-04-01", "close": 39.5, "volume": 6018088.0}, {"date": "2020-04-02", "close": 40.34, "volume": 4444580.0}, {"date": "2020-04-03", "close": 39.755, "volume": 3558160.0}, {"date": "2020-04-06", "close": 42.6575, "volume": 4717604.0}, {"date": "2020-04-07", "close": 42.5425, "volume": 6540492.0}, {"date": "2020-04-08", "close": 43.775, "volume": 5554176.0}, {"date": "2020-04-09", "close": 44.1775, "volume": 4240776.0}, {"date": "2020-04-13", "close": 44.075, "volume": 3543104.0}, {"date": "2020-04-14", "close": 45.6375, "volume": 3166852.0}, {"date": "2020-04-15", "close": 44.895, "volume": 2776088.0}, {"date": "2020-04-16", "close": 45.36, "volume": 2255256.0}, {"date": "2020-04-17", "close": 46.2325, "volume": 3067864.0}, {"date": "2020-04-20", "close": 45.5225, "volume": 2186916.0}, {"date": "2020-04-21", "close": 44.045, "volume": 2894572.0}, {"date": "2020-04-22", "close": 45.24, "volume": 5186864.0}, {"date": "2020-04-23", "close": 45.24, "volume": 3187044.0}, {"date": "2020-04-24", "close": 45.875, "volume": 2629724.0}, {"date": "2020-04-27", "close": 46.335, "volume": 2780156.0}, {"date": "2020-04-28", "close": 45.7725, "volume": 4604528.0}, {"date": "2020-04-29", "close": 47.2225, "volume": 4728516.0}, {"date": "2020-04-30", "close": 47.1425, "volume": 5353144.0}, {"date": "2020-05-01", "close": 45.925, "volume": 2107344.0}, {"date": "2020-05-04", "close": 46.285, "volume": 1685032.0}, {"date": "2020-05-05", "close": 46.785, "volume": 6243744.0}, {"date": "2020-05-06", "close": 46.7825, "volume": 2250964.0}, {"date": "2020-05-07", "close": 47.4125, "volume": 2136960.0}, {"date": "2020-05-08", "close": 48.0275, "volume": 2640844.0}, {"date": "2020-05-11", "close": 48.28, "volume": 2315888.0}, {"date": "2020-05-12", "close": 47.2975, "volume": 2519412.0}, {"date": "2020-05-13", "close": 46.665, "volume": 2751560.0}, {"date": "2020-05-14", "close": 47.135, "volume": 2592576.0}, {"date": "2020-05-15", "close": 47.47, "volume": 1766868.0}, {"date": "2020-05-18", "close": 48.6025, "volume": 2296548.0}, {"date": "2020-05-19", "close": 48.335, "volume": 2472308.0}, {"date": "2020-05-20", "close": 49.225, "volume": 2147516.0}, {"date": "2020-05-21", "close": 48.8125, "volume": 1448048.0}, {"date": "2020-05-22", "close": 49.0225, "volume": 2570228.0}, {"date": "2020-05-26", "close": 49.1675, "volume": 4500724.0}, {"date": "2020-05-27", "close": 49.5825, "volume": 3188772.0}, {"date": "2020-05-28", "close": 49.62, "volume": 2196292.0}, {"date": "2020-05-29", "close": 49.9525, "volume": 2761404.0}, {"date": "2020-06-01", "close": 50.215, "volume": 1996944.0}, {"date": "2020-06-02", "close": 50.57, "volume": 2986288.0}, {"date": "2020-06-03", "close": 51.025, "volume": 2039604.0}, {"date": "2020-06-04", "close": 50.61, "volume": 2163376.0}, {"date": "2020-06-05", "close": 51.7725, "volume": 3043820.0}, {"date": "2020-06-08", "close": 52.1475, "volume": 3811420.0}, {"date": "2020-06-09", "close": 52.205, "volume": 3275244.0}, {"date": "2020-06-10", "close": 52.48, "volume": 4849328.0}, {"date": "2020-06-11", "close": 49.6875, "volume": 5717844.0}, {"date": "2020-06-12", "close": 50.195, "volume": 2988016.0}, {"date": "2020-06-15", "close": 50.555, "volume": 3294676.0}, {"date": "2020-06-16", "close": 51.5825, "volume": 3180248.0}, {"date": "2020-06-17", "close": 51.58, "volume": 2308052.0}, {"date": "2020-06-18", "close": 51.665, "volume": 1590844.0}, {"date": "2020-06-19", "close": 51.47, "volume": 2557112.0}, {"date": "2020-06-22", "close": 52.075, "volume": 1462140.0}, {"date": "2020-06-23", "close": 52.3725, "volume": 1615612.0}, {"date": "2020-06-24", "close": 51.1725, "volume": 4197072.0}, {"date": "2020-06-25", "close": 51.665, "volume": 2413692.0}, {"date": "2020-06-26", "close": 50.34, "volume": 2629588.0}, {"date": "2020-06-29", "close": 51.0225, "volume": 1790096.0}, {"date": "2020-06-30", "close": 51.8725, "volume": 2507348.0}, {"date": "2020-07-01", "close": 52.425, "volume": 5672344.0}, {"date": "2020-07-02", "close": 52.6525, "volume": 2511312.0}, {"date": "2020-07-06", "close": 53.7, "volume": 2382108.0}, {"date": "2020-07-07", "close": 53.22, "volume": 3264384.0}, {"date": "2020-07-08", "close": 53.87, "volume": 1878168.0}, {"date": "2020-07-09", "close": 53.9425, "volume": 2373000.0}, {"date": "2020-07-10", "close": 54.24, "volume": 2367256.0}, {"date": "2020-07-13", "close": 53.3425, "volume": 2689228.0}, {"date": "2020-07-14", "close": 54.01, "volume": 3403948.0}, {"date": "2020-07-15", "close": 54.3125, "volume": 3409328.0}, {"date": "2020-07-16", "close": 53.9975, "volume": 2384264.0}, {"date": "2020-07-17", "close": 54.1925, "volume": 1768728.0}, {"date": "2020-07-20", "close": 55.1825, "volume": 2024736.0}, {"date": "2020-07-21", "close": 54.945, "volume": 2049976.0}, {"date": "2020-07-22", "close": 55.245, "volume": 3721340.0}, {"date": "2020-07-23", "close": 54.16, "volume": 2825820.0}, {"date": "2020-07-24", "close": 53.8475, "volume": 1589848.0}, {"date": "2020-07-27", "close": 54.4975, "volume": 2247580.0}, {"date": "2020-07-28", "close": 53.96, "volume": 1618940.0}, {"date": "2020-07-29", "close": 54.6575, "volume": 1510444.0}, {"date": "2020-07-30", "close": 54.73, "volume": 1439064.0}, {"date": "2020-07-31", "close": 55.57, "volume": 1661692.0}, {"date": "2020-08-03", "close": 56.11, "volume": 1700772.0}, {"date": "2020-08-04", "close": 56.235, "volume": 1297984.0}, {"date": "2020-08-05", "close": 56.64, "volume": 1237656.0}, {"date": "2020-08-06", "close": 57.26, "volume": 1449140.0}, {"date": "2020-08-07", "close": 56.8725, "volume": 1458172.0}, {"date": "2020-08-10", "close": 56.79, "volume": 1568420.0}, {"date": "2020-08-11", "close": 56.1175, "volume": 2132324.0}, {"date": "2020-08-12", "close": 57.1875, "volume": 4539880.0}, {"date": "2020-08-13", "close": 57.28, "volume": 3094700.0}, {"date": "2020-08-14", "close": 57.225, "volume": 1077688.0}, {"date": "2020-08-17", "close": 57.5625, "volume": 1180764.0}, {"date": "2020-08-18", "close": 57.92, "volume": 2036204.0}, {"date": "2020-08-19", "close": 57.685, "volume": 1852400.0}, {"date": "2020-08-20", "close": 58.1825, "volume": 1412800.0}, {"date": "2020-08-21", "close": 58.5475, "volume": 1821012.0}, {"date": "2020-08-24", "close": 59.0225, "volume": 1834868.0}, {"date": "2020-08-25", "close": 59.3675, "volume": 1774808.0}, {"date": "2020-08-26", "close": 60.4875, "volume": 2300260.0}, {"date": "2020-08-27", "close": 60.3825, "volume": 1424212.0}, {"date": "2020-08-28", "close": 60.755, "volume": 1233944.0}, {"date": "2020-08-31", "close": 60.815, "volume": 1502384.0}, {"date": "2020-09-01", "close": 61.655, "volume": 2298620.0}, {"date": "2020-09-02", "close": 62.4325, "volume": 2927348.0}, {"date": "2020-09-03", "close": 59.6675, "volume": 4472016.0}, {"date": "2020-09-04", "close": 58.88, "volume": 4331292.0}, {"date": "2020-09-08", "close": 56.9225, "volume": 3101068.0}, {"date": "2020-09-09", "close": 58.39, "volume": 2397028.0}, {"date": "2020-09-10", "close": 57.2725, "volume": 2416064.0}, {"date": "2020-09-11", "close": 57.08, "volume": 2271920.0}, {"date": "2020-09-14", "close": 57.8375, "volume": 1962328.0}, {"date": "2020-09-15", "close": 58.425, "volume": 1124456.0}, {"date": "2020-09-16", "close": 57.75, "volume": 1713196.0}, {"date": "2020-09-17", "close": 57.1075, "volume": 2590272.0}, {"date": "2020-09-18", "close": 56.34, "volume": 4403844.0}, {"date": "2020-09-21", "close": 56.0925, "volume": 2768864.0}, {"date": "2020-09-22", "close": 57.015, "volume": 1927996.0}, {"date": "2020-09-23", "close": 55.3725, "volume": 2033504.0}, {"date": "2020-09-24", "close": 55.5825, "volume": 2526916.0}, {"date": "2020-09-25", "close": 56.6825, "volume": 1706144.0}, {"date": "2020-09-28", "close": 57.6225, "volume": 1868564.0}, {"date": "2020-09-29", "close": 57.4125, "volume": 1250636.0}, {"date": "2020-09-30", "close": 57.77, "volume": 2304116.0}, {"date": "2020-10-01", "close": 58.3475, "volume": 2793732.0}, {"date": "2020-10-02", "close": 57.3725, "volume": 2484080.0}, {"date": "2020-10-05", "close": 58.485, "volume": 1585104.0}, {"date": "2020-10-06", "close": 57.5175, "volume": 1789464.0}, {"date": "2020-10-07", "close": 58.5525, "volume": 1774728.0}, {"date": "2020-10-08", "close": 58.8975, "volume": 1245992.0}, {"date": "2020-10-09", "close": 59.68, "volume": 1110480.0}, {"date": "2020-10-12", "close": 61.0325, "volume": 1735468.0}, {"date": "2020-10-13", "close": 60.75, "volume": 2263404.0}, {"date": "2020-10-14", "close": 60.34, "volume": 1344484.0}, {"date": "2020-10-15", "close": 60.09, "volume": 1428216.0}, {"date": "2020-10-16", "close": 59.9025, "volume": 1735524.0}, {"date": "2020-10-19", "close": 58.94, "volume": 1735892.0}, {"date": "2020-10-20", "close": 59.18, "volume": 1888677.0}, {"date": "2020-10-21", "close": 59.1, "volume": 1391663.0}, {"date": "2020-10-22", "close": 59.16, "volume": 1451970.0}, {"date": "2020-10-23", "close": 59.4, "volume": 1191520.0}, {"date": "2020-10-26", "close": 58.35, "volume": 1999797.0}, {"date": "2020-10-27", "close": 58.5, "volume": 1066109.0}, {"date": "2020-10-28", "close": 56.33, "volume": 2174398.0}, {"date": "2020-10-29", "close": 57.07, "volume": 1914195.0}, {"date": "2020-10-30", "close": 56.17, "volume": 3182812.0}, {"date": "2020-11-02", "close": 56.47, "volume": 2386721.0}, {"date": "2020-11-03", "close": 57.47, "volume": 2550203.0}, {"date": "2020-11-04", "close": 59.49, "volume": 3723551.0}, {"date": "2020-11-05", "close": 60.84, "volume": 2899104.0}, {"date": "2020-11-06", "close": 60.94, "volume": 2437663.0}, {"date": "2020-11-09", "close": 60.56, "volume": 4426143.0}, {"date": "2020-11-10", "close": 59.94, "volume": 3360038.0}, {"date": "2020-11-11", "close": 60.79, "volume": 1552070.0}, {"date": "2020-11-12", "close": 60.3, "volume": 1728727.0}, {"date": "2020-11-13", "close": 60.95, "volume": 1097743.0}, {"date": "2020-11-16", "close": 61.46, "volume": 1896558.0}, {"date": "2020-11-17", "close": 61.2, "volume": 2891035.0}, {"date": "2020-11-18", "close": 60.47, "volume": 2045954.0}, {"date": "2020-11-19", "close": 60.85, "volume": 1862601.0}, {"date": "2020-11-20", "close": 60.36, "volume": 1045241.0}, {"date": "2020-11-23", "close": 60.37, "volume": 2259044.0}, {"date": "2020-11-24", "close": 61.14, "volume": 1729375.0}, {"date": "2020-11-25", "close": 61.25, "volume": 1143514.0}, {"date": "2020-11-27", "close": 61.56, "volume": 627003.0}, {"date": "2020-11-30", "close": 61.51, "volume": 1504972.0}, {"date": "2020-12-01", "close": 62.26, "volume": 1907841.0}, {"date": "2020-12-02", "close": 62.2, "volume": 2216047.0}, {"date": "2020-12-03", "close": 62.11, "volume": 1577790.0}, {"date": "2020-12-04", "close": 62.51, "volume": 1863360.0}, {"date": "2020-12-07", "close": 62.55, "volume": 1636789.0}, {"date": "2020-12-08", "close": 62.68, "volume": 1218826.0}, {"date": "2020-12-09", "close": 61.83, "volume": 2331612.0}, {"date": "2020-12-10", "close": 61.86, "volume": 1724932.0}, {"date": "2020-12-11", "close": 61.84, "volume": 1271245.0}, {"date": "2020-12-14", "close": 61.69, "volume": 1359697.0}, {"date": "2020-12-15", "close": 62.51, "volume": 1323561.0}, {"date": "2020-12-16", "close": 62.79, "volume": 1426608.0}, {"date": "2020-12-17", "close": 63.15, "volume": 1410066.0}, {"date": "2020-12-18", "close": 63.07, "volume": 1926802.0}, {"date": "2020-12-21", "close": 62.84, "volume": 1934118.0}, {"date": "2020-12-22", "close": 63.01, "volume": 1503656.0}, {"date": "2020-12-23", "close": 62.7, "volume": 1703338.0}, {"date": "2020-12-24", "close": 63.03, "volume": 860616.0}, {"date": "2020-12-28", "close": 63.78, "volume": 1220355.0}, {"date": "2020-12-29", "close": 63.65, "volume": 1477315.0}, {"date": "2020-12-30", "close": 63.58, "volume": 1276911.0}, {"date": "2020-12-31", "close": 63.82, "volume": 1466614.0}, {"date": "2021-01-04", "close": 62.87, "volume": 8312126.0}, {"date": "2021-01-05", "close": 63.32, "volume": 3420312.0}, {"date": "2021-01-06", "close": 62.69, "volume": 3213611.0}, {"date": "2021-01-07", "close": 64.1, "volume": 1960822.0}, {"date": "2021-01-08", "close": 64.75, "volume": 2274821.0}, {"date": "2021-01-11", "close": 63.91, "volume": 2215163.0}, {"date": "2021-01-12", "close": 63.68, "volume": 2179305.0}, {"date": "2021-01-13", "close": 64.0, "volume": 1452717.0}, {"date": "2021-01-14", "close": 63.41, "volume": 1784366.0}, {"date": "2021-01-15", "close": 63.04, "volume": 1697120.0}, {"date": "2021-01-19", "close": 63.82, "volume": 1881605.0}, {"date": "2021-01-20", "close": 65.23, "volume": 2305613.0}, {"date": "2021-01-21", "close": 65.64, "volume": 1448055.0}, {"date": "2021-01-22", "close": 65.63, "volume": 1469473.0}, {"date": "2021-01-25", "close": 66.15, "volume": 2392242.0}, {"date": "2021-01-26", "close": 66.19, "volume": 1721570.0}, {"date": "2021-01-27", "close": 64.47, "volume": 2512814.0}, {"date": "2021-01-28", "close": 64.8, "volume": 2220245.0}, {"date": "2021-01-29", "close": 63.51, "volume": 2572950.0}, {"date": "2021-02-01", "close": 64.91, "volume": 2061222.0}, {"date": "2021-02-02", "close": 65.81, "volume": 1446944.0}, {"date": "2021-02-03", "close": 65.71, "volume": 1514210.0}, {"date": "2021-02-04", "close": 66.32, "volume": 2770013.0}, {"date": "2021-02-05", "close": 66.55, "volume": 1246231.0}, {"date": "2021-02-08", "close": 66.87, "volume": 1922217.0}, {"date": "2021-02-09", "close": 66.78, "volume": 1151747.0}, {"date": "2021-02-10", "close": 66.64, "volume": 1540204.0}, {"date": "2021-02-11", "close": 66.92, "volume": 1286766.0}, {"date": "2021-02-12", "close": 67.25, "volume": 1734157.0}, {"date": "2021-02-16", "close": 67.03, "volume": 1291377.0}, {"date": "2021-02-17", "close": 66.86, "volume": 1324158.0}, {"date": "2021-02-18", "close": 66.56, "volume": 1253695.0}, {"date": "2021-02-19", "close": 66.13, "volume": 4568009.0}, {"date": "2021-02-22", "close": 64.85, "volume": 1789976.0}, {"date": "2021-02-23", "close": 64.74, "volume": 2494804.0}, {"date": "2021-02-24", "close": 65.23, "volume": 2846719.0}, {"date": "2021-02-25", "close": 63.33, "volume": 3909233.0}, {"date": "2021-02-26", "close": 63.45, "volume": 3341603.0}, {"date": "2021-03-01", "close": 65.12, "volume": 2347241.0}, {"date": "2021-03-02", "close": 64.34, "volume": 3356489.0}, {"date": "2021-03-03", "close": 62.72, "volume": 5791616.0}, {"date": "2021-03-04", "close": 61.75, "volume": 5398956.0}, {"date": "2021-03-05", "close": 62.76, "volume": 3933418.0}, {"date": "2021-03-08", "close": 61.43, "volume": 2481143.0}, {"date": "2021-03-09", "close": 63.32, "volume": 2084271.0}, {"date": "2021-03-10", "close": 63.31, "volume": 2148792.0}, {"date": "2021-03-11", "close": 64.51, "volume": 2146624.0}, {"date": "2021-03-12", "close": 64.16, "volume": 2027175.0}, {"date": "2021-03-15", "close": 64.69, "volume": 1856777.0}, {"date": "2021-03-16", "close": 64.92, "volume": 1470281.0}, {"date": "2021-03-17", "close": 65.02, "volume": 2173764.0}, {"date": "2021-03-18", "close": 63.5, "volume": 2508570.0}, {"date": "2021-03-19", "close": 63.68, "volume": 1707994.0}, {"date": "2021-03-22", "close": 64.61, "volume": 1728398.0}, {"date": "2021-03-23", "close": 64.43, "volume": 2640982.0}, {"date": "2021-03-24", "close": 63.71, "volume": 2068035.0}, {"date": "2021-03-25", "close": 63.57, "volume": 2821827.0}, {"date": "2021-03-26", "close": 64.58, "volume": 2369853.0}, {"date": "2021-03-29", "close": 64.65, "volume": 2445300.0}, {"date": "2021-03-30", "close": 64.33, "volume": 2492930.0}, {"date": "2021-03-31", "close": 65.11, "volume": 2306289.0}, {"date": "2021-04-01", "close": 66.06, "volume": 2290322.0}, {"date": "2021-04-05", "close": 67.37, "volume": 2478628.0}, {"date": "2021-04-06", "close": 67.3, "volume": 1647595.0}, {"date": "2021-04-07", "close": 67.54, "volume": 2076327.0}, {"date": "2021-04-08", "close": 68.22, "volume": 2024563.0}, {"date": "2021-04-09", "close": 68.79, "volume": 1852694.0}, {"date": "2021-04-12", "close": 68.8, "volume": 1415392.0}, {"date": "2021-04-13", "close": 69.43, "volume": 1509591.0}, {"date": "2021-04-14", "close": 68.72, "volume": 2183039.0}, {"date": "2021-04-15", "close": 69.82, "volume": 2788253.0}, {"date": "2021-04-16", "close": 69.95, "volume": 1885485.0}, {"date": "2021-04-19", "close": 69.49, "volume": 2490024.0}, {"date": "2021-04-20", "close": 69.09, "volume": 2802968.0}, {"date": "2021-04-21", "close": 69.6, "volume": 2616490.0}, {"date": "2021-04-22", "close": 68.88, "volume": 3051262.0}, {"date": "2021-04-23", "close": 69.79, "volume": 1680214.0}, {"date": "2021-04-26", "close": 70.11, "volume": 2579149.0}, {"date": "2021-04-27", "close": 69.91, "volume": 2256019.0}, {"date": "2021-04-28", "close": 69.78, "volume": 2557699.0}, {"date": "2021-04-29", "close": 70.08, "volume": 3159588.0}, {"date": "2021-04-30", "close": 69.56, "volume": 2405370.0}, {"date": "2021-05-03", "close": 69.38, "volume": 2279913.0}, {"date": "2021-05-04", "close": 68.46, "volume": 3954516.0}, {"date": "2021-05-05", "close": 68.33, "volume": 1171641.0}, {"date": "2021-05-06", "close": 68.82, "volume": 2016102.0}, {"date": "2021-05-07", "close": 69.29, "volume": 1698670.0}, {"date": "2021-05-10", "close": 67.94, "volume": 2234606.0}, {"date": "2021-05-11", "close": 67.65, "volume": 3477306.0}, {"date": "2021-05-12", "close": 65.96, "volume": 2811691.0}, {"date": "2021-05-13", "close": 66.66, "volume": 2334010.0}, {"date": "2021-05-14", "close": 67.89, "volume": 1651849.0}, {"date": "2021-05-17", "close": 67.54, "volume": 1879650.0}, {"date": "2021-05-18", "close": 67.0, "volume": 1380821.0}, {"date": "2021-05-19", "close": 67.03, "volume": 1982239.0}, {"date": "2021-05-20", "close": 68.09, "volume": 1535730.0}, {"date": "2021-05-21", "close": 67.78, "volume": 1665347.0}, {"date": "2021-05-24", "close": 68.77, "volume": 2991987.0}, {"date": "2021-05-25", "close": 68.86, "volume": 1342683.0}, {"date": "2021-05-26", "close": 68.98, "volume": 2057995.0}, {"date": "2021-05-27", "close": 68.75, "volume": 1489029.0}, {"date": "2021-05-28", "close": 68.94, "volume": 1634799.0}, {"date": "2021-06-01", "close": 68.6, "volume": 1521556.0}, {"date": "2021-06-02", "close": 68.7, "volume": 1354562.0}, {"date": "2021-06-03", "close": 68.18, "volume": 2510350.0}, {"date": "2021-06-04", "close": 69.13, "volume": 1039566.0}, {"date": "2021-06-07", "close": 69.23, "volume": 1149858.0}, {"date": "2021-06-08", "close": 69.31, "volume": 969592.0}, {"date": "2021-06-09", "close": 69.33, "volume": 1106378.0}, {"date": "2021-06-10", "close": 69.9, "volume": 1232699.0}, {"date": "2021-06-11", "close": 70.03, "volume": 1078470.0}, {"date": "2021-06-14", "close": 70.65, "volume": 1076246.0}, {"date": "2021-06-15", "close": 70.34, "volume": 1132379.0}, {"date": "2021-06-16", "close": 70.03, "volume": 2042367.0}, {"date": "2021-06-17", "close": 70.77, "volume": 2435146.0}, {"date": "2021-06-18", "close": 70.2, "volume": 2278124.0}, {"date": "2021-06-21", "close": 70.87, "volume": 1768433.0}, {"date": "2021-06-22", "close": 71.5, "volume": 1308889.0}, {"date": "2021-06-23", "close": 71.51, "volume": 1487834.0}, {"date": "2021-06-24", "close": 71.87, "volume": 1216279.0}, {"date": "2021-06-25", "close": 71.89, "volume": 1235305.0}, {"date": "2021-06-28", "close": 72.56, "volume": 1259839.0}, {"date": "2021-06-29", "close": 72.81, "volume": 1016333.0}, {"date": "2021-06-30", "close": 72.73, "volume": 1746617.0}, {"date": "2021-07-01", "close": 72.99, "volume": 2059297.0}, {"date": "2021-07-02", "close": 73.89, "volume": 1129500.0}, {"date": "2021-07-06", "close": 74.28, "volume": 2037657.0}, {"date": "2021-07-07", "close": 74.66, "volume": 2868723.0}, {"date": "2021-07-08", "close": 74.13, "volume": 2377648.0}, {"date": "2021-07-09", "close": 74.61, "volume": 2268867.0}, {"date": "2021-07-12", "close": 74.84, "volume": 1618655.0}, {"date": "2021-07-13", "close": 74.82, "volume": 2147908.0}, {"date": "2021-07-14", "close": 75.06, "volume": 1924977.0}, {"date": "2021-07-15", "close": 74.64, "volume": 1869877.0}, {"date": "2021-07-16", "close": 74.12, "volume": 1631154.0}, {"date": "2021-07-19", "close": 73.29, "volume": 3601411.0}, {"date": "2021-07-20", "close": 74.22, "volume": 2504450.0}, {"date": "2021-07-21", "close": 74.67, "volume": 1773629.0}, {"date": "2021-07-22", "close": 75.28, "volume": 4063630.0}, {"date": "2021-07-23", "close": 76.33, "volume": 2217702.0}, {"date": "2021-07-26", "close": 76.38, "volume": 2608018.0}, {"date": "2021-07-27", "close": 75.71, "volume": 2169203.0}, {"date": "2021-07-28", "close": 75.77, "volume": 2199786.0}, {"date": "2021-07-29", "close": 75.94, "volume": 1479044.0}, {"date": "2021-07-30", "close": 75.48, "volume": 1782991.0}, {"date": "2021-08-02", "close": 75.36, "volume": 2481677.0}, {"date": "2021-08-03", "close": 75.93, "volume": 3805878.0}, {"date": "2021-08-04", "close": 75.97, "volume": 1489752.0}, {"date": "2021-08-05", "close": 76.39, "volume": 1490503.0}, {"date": "2021-08-06", "close": 76.22, "volume": 1821603.0}, {"date": "2021-08-09", "close": 76.16, "volume": 1334323.0}, {"date": "2021-08-10", "close": 75.87, "volume": 1238878.0}, {"date": "2021-08-11", "close": 75.82, "volume": 1188823.0}, {"date": "2021-08-12", "close": 76.25, "volume": 898956.0}, {"date": "2021-08-13", "close": 76.53, "volume": 1044707.0}, {"date": "2021-08-16", "close": 76.84, "volume": 1454866.0}, {"date": "2021-08-17", "close": 76.21, "volume": 2042924.0}, {"date": "2021-08-18", "close": 75.42, "volume": 1655309.0}, {"date": "2021-08-19", "close": 75.88, "volume": 2227755.0}, {"date": "2021-08-20", "close": 76.66, "volume": 1613071.0}, {"date": "2021-08-23", "close": 77.49, "volume": 1153004.0}, {"date": "2021-08-24", "close": 77.52, "volume": 1496146.0}, {"date": "2021-08-25", "close": 77.59, "volume": 1781561.0}, {"date": "2021-08-26", "close": 77.16, "volume": 2736231.0}, {"date": "2021-08-27", "close": 77.88, "volume": 2343865.0}, {"date": "2021-08-30", "close": 78.75, "volume": 1643713.0}, {"date": "2021-08-31", "close": 78.59, "volume": 1307643.0}, {"date": "2021-09-01", "close": 78.79, "volume": 2093719.0}, {"date": "2021-09-02", "close": 78.76, "volume": 1251729.0}, {"date": "2021-09-03", "close": 78.98, "volume": 1561126.0}, {"date": "2021-09-07", "close": 79.0, "volume": 1129450.0}, {"date": "2021-09-08", "close": 78.82, "volume": 1420374.0}, {"date": "2021-09-09", "close": 78.36, "volume": 1332246.0}, {"date": "2021-09-10", "close": 77.73, "volume": 1789480.0}, {"date": "2021-09-13", "close": 77.63, "volume": 1472747.0}, {"date": "2021-09-14", "close": 77.52, "volume": 1452531.0}, {"date": "2021-09-15", "close": 78.06, "volume": 1391390.0}, {"date": "2021-09-16", "close": 78.1, "volume": 1323765.0}, {"date": "2021-09-17", "close": 77.19, "volume": 1501444.0}, {"date": "2021-09-20", "close": 75.75, "volume": 2654786.0}, {"date": "2021-09-21", "close": 75.86, "volume": 1777814.0}, {"date": "2021-09-22", "close": 76.52, "volume": 1971090.0}, {"date": "2021-09-23", "close": 77.23, "volume": 1162662.0}, {"date": "2021-09-24", "close": 77.26, "volume": 1170050.0}, {"date": "2021-09-27", "close": 76.55, "volume": 1394150.0}, {"date": "2021-09-28", "close": 74.52, "volume": 2839510.0}, {"date": "2021-09-29", "close": 74.51, "volume": 2305242.0}, {"date": "2021-09-30", "close": 73.91, "volume": 2894159.0}, {"date": "2021-10-01", "close": 74.7, "volume": 6606425.0}, {"date": "2021-10-04", "close": 73.18, "volume": 5115717.0}, {"date": "2021-10-05", "close": 74.12, "volume": 3077455.0}, {"date": "2021-10-06", "close": 74.6, "volume": 2300868.0}, {"date": "2021-10-07", "close": 75.3, "volume": 1414342.0}, {"date": "2021-10-08", "close": 75.01, "volume": 1292962.0}, {"date": "2021-10-11", "close": 74.55, "volume": 1325767.0}, {"date": "2021-10-12", "close": 74.36, "volume": 1821520.0}, {"date": "2021-10-13", "close": 74.85, "volume": 2097946.0}, {"date": "2021-10-14", "close": 76.2, "volume": 1420723.0}, {"date": "2021-10-15", "close": 76.79, "volume": 1361239.0}, {"date": "2021-10-18", "close": 77.5, "volume": 1922327.0}, {"date": "2021-10-19", "close": 78.06, "volume": 1543355.0}, {"date": "2021-10-20", "close": 78.01, "volume": 1018467.0}, {"date": "2021-10-21", "close": 78.55, "volume": 1833159.0}, {"date": "2021-10-22", "close": 78.19, "volume": 1029109.0}, {"date": "2021-10-25", "close": 78.83, "volume": 1850455.0}, {"date": "2021-10-26", "close": 79.02, "volume": 1505907.0}, {"date": "2021-10-27", "close": 79.24, "volume": 1499226.0}, {"date": "2021-10-28", "close": 80.15, "volume": 1523618.0}, {"date": "2021-10-29", "close": 80.64, "volume": 1301480.0}, {"date": "2021-11-01", "close": 80.59, "volume": 1416773.0}, {"date": "2021-11-02", "close": 80.95, "volume": 1064309.0}, {"date": "2021-11-03", "close": 81.52, "volume": 1318267.0}, {"date": "2021-11-04", "close": 82.54, "volume": 2378399.0}, {"date": "2021-11-05", "close": 82.52, "volume": 1612172.0}, {"date": "2021-11-08", "close": 82.56, "volume": 1529196.0}, {"date": "2021-11-09", "close": 82.12, "volume": 1367962.0}, {"date": "2021-11-10", "close": 81.08, "volume": 1619928.0}, {"date": "2021-11-11", "close": 81.25, "volume": 770436.0}, {"date": "2021-11-12", "close": 82.19, "volume": 1612416.0}, {"date": "2021-11-15", "close": 82.17, "volume": 2071151.0}, {"date": "2021-11-16", "close": 82.85, "volume": 1542842.0}, {"date": "2021-11-17", "close": 82.79, "volume": 1091400.0}, {"date": "2021-11-18", "close": 83.57, "volume": 1157683.0}, {"date": "2021-11-19", "close": 83.95, "volume": 1520394.0}, {"date": "2021-11-22", "close": 83.12, "volume": 1753771.0}, {"date": "2021-11-23", "close": 82.81, "volume": 2666052.0}, {"date": "2021-11-24", "close": 83.15, "volume": 1761756.0}, {"date": "2021-11-26", "close": 81.45, "volume": 1408938.0}, {"date": "2021-11-29", "close": 83.02, "volume": 1915079.0}, {"date": "2021-11-30", "close": 81.72, "volume": 2528297.0}, {"date": "2021-12-01", "close": 80.58, "volume": 2467812.0}, {"date": "2021-12-02", "close": 81.35, "volume": 2796224.0}, {"date": "2021-12-03", "close": 80.17, "volume": 2430505.0}, {"date": "2021-12-06", "close": 80.92, "volume": 2347254.0}, {"date": "2021-12-07", "close": 83.15, "volume": 1467516.0}, {"date": "2021-12-08", "close": 83.6, "volume": 2020420.0}, {"date": "2021-12-09", "close": 82.78, "volume": 1224083.0}, {"date": "2021-12-10", "close": 83.64, "volume": 1335487.0}, {"date": "2021-12-13", "close": 82.6, "volume": 1458922.0}, {"date": "2021-12-14", "close": 81.69, "volume": 2321140.0}, {"date": "2021-12-15", "close": 83.39, "volume": 2231832.0}, {"date": "2021-12-16", "close": 81.63, "volume": 1983982.0}, {"date": "2021-12-17", "close": 81.1, "volume": 2027435.0}, {"date": "2021-12-20", "close": 80.09, "volume": 6467079.0}, {"date": "2021-12-21", "close": 81.73, "volume": 5625107.0}, {"date": "2021-12-22", "close": 82.79, "volume": 2603529.0}, {"date": "2021-12-23", "close": 83.4, "volume": 1661171.0}, {"date": "2021-12-27", "close": 84.81, "volume": 1458855.0}, {"date": "2021-12-28", "close": 84.5, "volume": 4719150.0}, {"date": "2021-12-29", "close": 84.46, "volume": 2498249.0}, {"date": "2021-12-30", "close": 84.16, "volume": 1397274.0}, {"date": "2021-12-31", "close": 83.67, "volume": 1655567.0}, {"date": "2022-01-03", "close": 84.32, "volume": 4305179.0}, {"date": "2022-01-04", "close": 83.48, "volume": 3231841.0}, {"date": "2022-01-05", "close": 80.94, "volume": 4802288.0}, {"date": "2022-01-06", "close": 80.71, "volume": 4292901.0}, {"date": "2022-01-07", "close": 79.93, "volume": 3230020.0}, {"date": "2022-01-10", "close": 79.99, "volume": 6303967.0}, {"date": "2022-01-11", "close": 80.86, "volume": 2572606.0}, {"date": "2022-01-12", "close": 81.25, "volume": 2535523.0}, {"date": "2022-01-13", "close": 79.22, "volume": 2652702.0}, {"date": "2022-01-14", "close": 79.44, "volume": 2655185.0}, {"date": "2022-01-18", "close": 77.6, "volume": 6549656.0}, {"date": "2022-01-19", "close": 76.65, "volume": 3494765.0}, {"date": "2022-01-20", "close": 75.65, "volume": 3344968.0}, {"date": "2022-01-21", "close": 73.71, "volume": 5351379.0}, {"date": "2022-01-24", "close": 74.19, "volume": 11421480.0}, {"date": "2022-01-25", "close": 72.67, "volume": 5451793.0}, {"date": "2022-01-26", "close": 72.75, "volume": 4726900.0}, {"date": "2022-01-27", "close": 72.17, "volume": 5050045.0}, {"date": "2022-01-28", "close": 74.62, "volume": 4512110.0}, {"date": "2022-01-31", "close": 76.64, "volume": 3312884.0}, {"date": "2022-02-01", "close": 77.06, "volume": 3430522.0}, {"date": "2022-02-02", "close": 78.05, "volume": 4690073.0}, {"date": "2022-02-03", "close": 75.16, "volume": 5162673.0}, {"date": "2022-02-04", "close": 76.1, "volume": 2990636.0}, {"date": "2022-02-07", "close": 75.5, "volume": 1887291.0}, {"date": "2022-02-08", "close": 76.2, "volume": 2849546.0}, {"date": "2022-02-09", "close": 77.61, "volume": 2109998.0}, {"date": "2022-02-10", "close": 75.88, "volume": 5074261.0}, {"date": "2022-02-11", "close": 73.7, "volume": 4044097.0}, {"date": "2022-02-14", "close": 73.69, "volume": 3344123.0}, {"date": "2022-02-15", "close": 75.24, "volume": 2807974.0}, {"date": "2022-02-16", "close": 75.27, "volume": 1958858.0}, {"date": "2022-02-17", "close": 73.16, "volume": 2124671.0}, {"date": "2022-02-18", "close": 72.41, "volume": 5543597.0}, {"date": "2022-02-22", "close": 71.48, "volume": 3798690.0}, {"date": "2022-02-23", "close": 69.81, "volume": 3926253.0}, {"date": "2022-02-24", "close": 71.95, "volume": 7790697.0}, {"date": "2022-02-25", "close": 73.13, "volume": 3203940.0}, {"date": "2022-02-28", "close": 73.25, "volume": 3051801.0}, {"date": "2022-03-01", "close": 72.08, "volume": 4720323.0}, {"date": "2022-03-02", "close": 73.39, "volume": 4886316.0}, {"date": "2022-03-03", "close": 72.59, "volume": 4178927.0}, {"date": "2022-03-04", "close": 71.66, "volume": 6123753.0}, {"date": "2022-03-07", "close": 68.95, "volume": 6105985.0}, {"date": "2022-03-08", "close": 68.56, "volume": 4872627.0}, {"date": "2022-03-09", "close": 71.12, "volume": 3222452.0}, {"date": "2022-03-10", "close": 70.59, "volume": 2498256.0}, {"date": "2022-03-11", "close": 69.32, "volume": 2224625.0}, {"date": "2022-03-14", "close": 68.33, "volume": 2832670.0}, {"date": "2022-03-15", "close": 70.41, "volume": 2103940.0}, {"date": "2022-03-16", "close": 72.56, "volume": 3356494.0}, {"date": "2022-03-17", "close": 73.53, "volume": 4714471.0}, {"date": "2022-03-18", "close": 74.96, "volume": 3141268.0}, {"date": "2022-03-21", "close": 74.82, "volume": 3002282.0}, {"date": "2022-03-22", "close": 76.08, "volume": 2723888.0}, {"date": "2022-03-23", "close": 74.95, "volume": 2291738.0}, {"date": "2022-03-24", "close": 76.26, "volume": 2326957.0}, {"date": "2022-03-25", "close": 76.26, "volume": 1754417.0}, {"date": "2022-03-28", "close": 77.33, "volume": 2523775.0}, {"date": "2022-03-29", "close": 78.48, "volume": 14869450.0}, {"date": "2022-03-30", "close": 77.71, "volume": 3846319.0}, {"date": "2022-03-31", "close": 76.38, "volume": 2627961.0}, {"date": "2022-04-01", "close": 76.45, "volume": 2801307.0}, {"date": "2022-04-04", "close": 77.8, "volume": 8854799.0}, {"date": "2022-04-05", "close": 76.39, "volume": 3471747.0}, {"date": "2022-04-06", "close": 74.78, "volume": 4391544.0}, {"date": "2022-04-07", "close": 75.2, "volume": 3172693.0}, {"date": "2022-04-08", "close": 74.47, "volume": 2250926.0}, {"date": "2022-04-11", "close": 72.54, "volume": 3053702.0}, {"date": "2022-04-12", "close": 72.2, "volume": 8885372.0}, {"date": "2022-04-13", "close": 73.31, "volume": 2828172.0}, {"date": "2022-04-14", "close": 71.76, "volume": 2260266.0}, {"date": "2022-04-18", "close": 71.9, "volume": 2461409.0}, {"date": "2022-04-19", "close": 73.29, "volume": 15114030.0}, {"date": "2022-04-20", "close": 72.66, "volume": 4520729.0}, {"date": "2022-04-21", "close": 71.31, "volume": 3687573.0}, {"date": "2022-04-22", "close": 69.22, "volume": 3019684.0}, {"date": "2022-04-25", "close": 69.95, "volume": 4018227.0}, {"date": "2022-04-26", "close": 67.34, "volume": 3504598.0}, {"date": "2022-04-27", "close": 67.48, "volume": 4850837.0}, {"date": "2022-04-28", "close": 69.86, "volume": 3494627.0}, {"date": "2022-04-29", "close": 66.78, "volume": 3826558.0}, {"date": "2022-05-02", "close": 67.65, "volume": 8543712.0}, {"date": "2022-05-03", "close": 67.87, "volume": 3600063.0}, {"date": "2022-05-04", "close": 70.09, "volume": 4009944.0}, {"date": "2022-05-05", "close": 66.76, "volume": 3931504.0}, {"date": "2022-05-06", "close": 66.2, "volume": 4208336.0}, {"date": "2022-05-09", "close": 63.58, "volume": 3735395.0}, {"date": "2022-05-10", "close": 64.17, "volume": 4863103.0}, {"date": "2022-05-11", "close": 62.34, "volume": 5177872.0}, {"date": "2022-05-12", "close": 62.13, "volume": 5185382.0}, {"date": "2022-05-13", "close": 64.17, "volume": 3289244.0}, {"date": "2022-05-16", "close": 63.56, "volume": 3390321.0}, {"date": "2022-05-17", "close": 65.17, "volume": 3695316.0}, {"date": "2022-05-18", "close": 62.04, "volume": 4245401.0}, {"date": "2022-05-19", "close": 61.72, "volume": 4653963.0}, {"date": "2022-05-20", "close": 61.63, "volume": 2899522.0}, {"date": "2022-05-23", "close": 62.85, "volume": 2974178.0}, {"date": "2022-05-24", "close": 61.71, "volume": 2643939.0}, {"date": "2022-05-25", "close": 62.4, "volume": 3203023.0}, {"date": "2022-05-26", "close": 64.01, "volume": 2661252.0}, {"date": "2022-05-27", "close": 66.14, "volume": 1748476.0}, {"date": "2022-05-31", "close": 65.9, "volume": 2512808.0}, {"date": "2022-06-01", "close": 65.41, "volume": 4286384.0}, {"date": "2022-06-02", "close": 67.11, "volume": 2337709.0}, {"date": "2022-06-03", "close": 65.49, "volume": 2422842.0}, {"date": "2022-06-06", "close": 65.79, "volume": 1778112.0}, {"date": "2022-06-07", "close": 66.37, "volume": 2130574.0}, {"date": "2022-06-08", "close": 65.78, "volume": 1220590.0}, {"date": "2022-06-09", "close": 63.99, "volume": 1273370.0}, {"date": "2022-06-10", "close": 61.61, "volume": 3661023.0}, {"date": "2022-06-13", "close": 58.95, "volume": 4366114.0}, {"date": "2022-06-14", "close": 59.03, "volume": 2655668.0}, {"date": "2022-06-15", "close": 60.37, "volume": 3531071.0}, {"date": "2022-06-16", "close": 58.13, "volume": 3282149.0}, {"date": "2022-06-17", "close": 58.56, "volume": 3173892.0}, {"date": "2022-06-21", "close": 60.12, "volume": 3711871.0}, {"date": "2022-06-22", "close": 60.1, "volume": 2635661.0}, {"date": "2022-06-23", "close": 61.09, "volume": 2566060.0}, {"date": "2022-06-24", "close": 63.21, "volume": 2008776.0}, {"date": "2022-06-27", "close": 62.79, "volume": 3502628.0}, {"date": "2022-06-28", "close": 60.93, "volume": 4171305.0}, {"date": "2022-06-29", "close": 61.08, "volume": 2664899.0}, {"date": "2022-06-30", "close": 60.35, "volume": 3929609.0}, {"date": "2022-07-01", "close": 60.81, "volume": 3136976.0}, {"date": "2022-07-05", "close": 61.68, "volume": 3853553.0}, {"date": "2022-07-06", "close": 62.07, "volume": 2725559.0}, {"date": "2022-07-07", "close": 63.35, "volume": 4212463.0}, {"date": "2022-07-08", "close": 63.41, "volume": 2137756.0}, {"date": "2022-07-11", "close": 62.3, "volume": 1860358.0}, {"date": "2022-07-12", "close": 61.44, "volume": 1699169.0}, {"date": "2022-07-13", "close": 61.22, "volume": 2597060.0}, {"date": "2022-07-14", "close": 61.35, "volume": 2035202.0}, {"date": "2022-07-15", "close": 62.51, "volume": 2067626.0}, {"date": "2022-07-18", "close": 61.92, "volume": 1432803.0}, {"date": "2022-07-19", "close": 63.85, "volume": 2074161.0}, {"date": "2022-07-20", "close": 64.68, "volume": 1516311.0}, {"date": "2022-07-21", "close": 65.71, "volume": 2254199.0}, {"date": "2022-07-22", "close": 64.67, "volume": 1705437.0}, {"date": "2022-07-25", "close": 64.41, "volume": 1660401.0}, {"date": "2022-07-26", "close": 63.23, "volume": 1643722.0}, {"date": "2022-07-27", "close": 65.68, "volume": 2084168.0}, {"date": "2022-07-28", "close": 66.64, "volume": 1465256.0}, {"date": "2022-07-29", "close": 68.07, "volume": 1574816.0}, {"date": "2022-08-01", "close": 67.8, "volume": 3318582.0}, {"date": "2022-08-02", "close": 67.41, "volume": 1411757.0}, {"date": "2022-08-03", "close": 68.97, "volume": 2180623.0}, {"date": "2022-08-04", "close": 69.23, "volume": 1474669.0}, {"date": "2022-08-05", "close": 68.88, "volume": 1869790.0}, {"date": "2022-08-08", "close": 68.63, "volume": 1893961.0}, {"date": "2022-08-09", "close": 68.08, "volume": 1964939.0}, {"date": "2022-08-10", "close": 69.95, "volume": 1503403.0}, {"date": "2022-08-11", "close": 69.63, "volume": 1420832.0}, {"date": "2022-08-12", "close": 71.03, "volume": 1294477.0}, {"date": "2022-08-15", "close": 71.43, "volume": 3182726.0}, {"date": "2022-08-16", "close": 71.38, "volume": 1445032.0}, {"date": "2022-08-17", "close": 70.84, "volume": 1294124.0}, {"date": "2022-08-18", "close": 70.96, "volume": 1159966.0}, {"date": "2022-08-19", "close": 69.68, "volume": 1317087.0}, {"date": "2022-08-22", "close": 67.99, "volume": 1473874.0}, {"date": "2022-08-23", "close": 67.76, "volume": 1020236.0}, {"date": "2022-08-24", "close": 67.96, "volume": 1365061.0}, {"date": "2022-08-25", "close": 69.08, "volume": 1394998.0}, {"date": "2022-08-26", "close": 66.3, "volume": 2283152.0}, {"date": "2022-08-29", "close": 65.6, "volume": 1630719.0}, {"date": "2022-08-30", "close": 64.93, "volume": 1783535.0}, {"date": "2022-08-31", "close": 64.39, "volume": 1796839.0}, {"date": "2022-09-01", "close": 64.55, "volume": 2158623.0}, {"date": "2022-09-02", "close": 63.74, "volume": 2404305.0}, {"date": "2022-09-06", "close": 63.45, "volume": 2564549.0}, {"date": "2022-09-07", "close": 64.7, "volume": 1483960.0}, {"date": "2022-09-08", "close": 65.14, "volume": 1550073.0}, {"date": "2022-09-09", "close": 66.39, "volume": 1140284.0}, {"date": "2022-09-12", "close": 67.21, "volume": 1550136.0}, {"date": "2022-09-13", "close": 63.73, "volume": 1829770.0}, {"date": "2022-09-14", "close": 64.04, "volume": 1502521.0}, {"date": "2022-09-15", "close": 63.03, "volume": 1755793.0}, {"date": "2022-09-16", "close": 62.55, "volume": 1843662.0}, {"date": "2022-09-19", "close": 63.08, "volume": 1475486.0}, {"date": "2022-09-20", "close": 62.48, "volume": 2802194.0}, {"date": "2022-09-21", "close": 61.36, "volume": 2022872.0}, {"date": "2022-09-22", "close": 60.74, "volume": 3142503.0}, {"date": "2022-09-23", "close": 59.8, "volume": 2885108.0}, {"date": "2022-09-26", "close": 59.28, "volume": 2972658.0}, {"date": "2022-09-27", "close": 59.28, "volume": 3316500.0}, {"date": "2022-09-28", "close": 60.38, "volume": 4950950.0}, {"date": "2022-09-29", "close": 58.83, "volume": 2921063.0}, {"date": "2022-09-30", "close": 57.85, "volume": 3585001.0}, {"date": "2022-10-03", "close": 59.21, "volume": 2379905.0}, {"date": "2022-10-04", "close": 61.1, "volume": 2478522.0}, {"date": "2022-10-05", "close": 61.03, "volume": 2952554.0}, {"date": "2022-10-06", "close": 60.55, "volume": 3403828.0}, {"date": "2022-10-07", "close": 58.37, "volume": 2634562.0}, {"date": "2022-10-10", "close": 57.79, "volume": 2172593.0}, {"date": "2022-10-11", "close": 57.11, "volume": 3243385.0}, {"date": "2022-10-12", "close": 57.01, "volume": 2078015.0}, {"date": "2022-10-13", "close": 58.44, "volume": 4028853.0}, {"date": "2022-10-14", "close": 56.73, "volume": 6255515.0}, {"date": "2022-10-17", "close": 58.62, "volume": 1899758.0}, {"date": "2022-10-18", "close": 59.22, "volume": 2141118.0}, {"date": "2022-10-19", "close": 58.77, "volume": 2197260.0}, {"date": "2022-10-20", "close": 58.33, "volume": 1985697.0}, {"date": "2022-10-21", "close": 59.79, "volume": 2695329.0}, {"date": "2022-10-24", "close": 60.51, "volume": 2592613.0}, {"date": "2022-10-25", "close": 61.73, "volume": 2318059.0}, {"date": "2022-10-26", "close": 60.44, "volume": 2122212.0}, {"date": "2022-10-27", "close": 59.51, "volume": 2628511.0}, {"date": "2022-10-28", "close": 61.06, "volume": 2356841.0}, {"date": "2022-10-31", "close": 60.41, "volume": 2436813.0}, {"date": "2022-11-01", "close": 59.78, "volume": 3081313.0}, {"date": "2022-11-02", "close": 57.79, "volume": 3446818.0}, {"date": "2022-11-03", "close": 56.73, "volume": 3492321.0}, {"date": "2022-11-04", "close": 57.6, "volume": 3157449.0}, {"date": "2022-11-07", "close": 58.2, "volume": 2153643.0}, {"date": "2022-11-08", "close": 58.5, "volume": 7397827.0}, {"date": "2022-11-09", "close": 57.13, "volume": 2073243.0}, {"date": "2022-11-10", "close": 61.37, "volume": 5704844.0}, {"date": "2022-11-11", "close": 62.41, "volume": 3906832.0}, {"date": "2022-11-14", "close": 61.74, "volume": 2547065.0}, {"date": "2022-11-15", "close": 62.43, "volume": 3831337.0}, {"date": "2022-11-16", "close": 61.82, "volume": 2661599.0}, {"date": "2022-11-17", "close": 61.54, "volume": 2989385.0}, {"date": "2022-11-18", "close": 61.61, "volume": 1848589.0}, {"date": "2022-11-21", "close": 61.01, "volume": 1819426.0}, {"date": "2022-11-22", "close": 61.89, "volume": 1402115.0}, {"date": "2022-11-23", "close": 62.49, "volume": 1421919.0}, {"date": "2022-11-25", "close": 62.28, "volume": 755270.0}, {"date": "2022-11-28", "close": 61.22, "volume": 1463567.0}, {"date": "2022-11-29", "close": 60.79, "volume": 1627824.0}, {"date": "2022-11-30", "close": 63.47, "volume": 2761072.0}, {"date": "2022-12-01", "close": 63.56, "volume": 2184988.0}, {"date": "2022-12-02", "close": 63.37, "volume": 1445471.0}, {"date": "2022-12-05", "close": 62.16, "volume": 1748895.0}, {"date": "2022-12-06", "close": 60.92, "volume": 2761040.0}, {"date": "2022-12-07", "close": 60.69, "volume": 2902279.0}, {"date": "2022-12-08", "close": 61.38, "volume": 2653732.0}, {"date": "2022-12-09", "close": 60.95, "volume": 2059873.0}, {"date": "2022-12-12", "close": 61.75, "volume": 1804165.0}, {"date": "2022-12-13", "close": 62.35, "volume": 3874124.0}, {"date": "2022-12-14", "close": 61.92, "volume": 2509357.0}, {"date": "2022-12-15", "close": 59.99, "volume": 2266897.0}, {"date": "2022-12-16", "close": 59.2, "volume": 3501364.0}, {"date": "2022-12-19", "close": 58.67, "volume": 3053951.0}, {"date": "2022-12-20", "close": 58.65, "volume": 2954753.0}, {"date": "2022-12-21", "close": 59.51, "volume": 2838023.0}, {"date": "2022-12-22", "close": 58.47, "volume": 2652772.0}, {"date": "2022-12-23", "close": 58.77, "volume": 2369294.0}, {"date": "2022-12-27", "close": 58.35, "volume": 2004485.0}, {"date": "2022-12-28", "close": 57.58, "volume": 2544528.0}, {"date": "2022-12-29", "close": 58.6, "volume": 2432113.0}, {"date": "2022-12-30", "close": 58.5, "volume": 2491199.0}, {"date": "2023-01-03", "close": 57.77, "volume": 2436247.0}, {"date": "2023-01-04", "close": 57.93, "volume": 2683506.0}, {"date": "2023-01-05", "close": 57.25, "volume": 1716978.0}, {"date": "2023-01-06", "close": 58.55, "volume": 1908866.0}, {"date": "2023-01-09", "close": 58.53, "volume": 2005062.0}, {"date": "2023-01-10", "close": 58.89, "volume": 1849868.0}, {"date": "2023-01-11", "close": 59.69, "volume": 1399211.0}, {"date": "2023-01-12", "close": 59.89, "volume": 1688640.0}, {"date": "2023-01-13", "close": 60.14, "volume": 1319146.0}, {"date": "2023-01-17", "close": 60.18, "volume": 1584476.0}, {"date": "2023-01-18", "close": 59.37, "volume": 2684502.0}, {"date": "2023-01-19", "close": 59.08, "volume": 3511307.0}, {"date": "2023-01-20", "close": 60.22, "volume": 1889350.0}, {"date": "2023-01-23", "close": 60.97, "volume": 2263355.0}, {"date": "2023-01-24", "close": 60.93, "volume": 1906678.0}, {"date": "2023-01-25", "close": 60.85, "volume": 2311611.0}, {"date": "2023-01-26", "close": 61.65, "volume": 4025894.0}, {"date": "2023-01-27", "close": 61.84, "volume": 1644389.0}, {"date": "2023-01-30", "close": 60.89, "volume": 1859632.0}, {"date": "2023-01-31", "close": 61.78, "volume": 1422951.0}, {"date": "2023-02-01", "close": 62.47, "volume": 2389013.0}, {"date": "2023-02-02", "close": 63.22, "volume": 5599117.0}, {"date": "2023-02-03", "close": 62.77, "volume": 2368676.0}, {"date": "2023-02-06", "close": 62.42, "volume": 1148025.0}, {"date": "2023-02-07", "close": 63.43, "volume": 1625425.0}, {"date": "2023-02-08", "close": 62.68, "volume": 1356032.0}, {"date": "2023-02-09", "close": 62.25, "volume": 1186032.0}, {"date": "2023-02-10", "close": 62.4, "volume": 929409.0}, {"date": "2023-02-13", "close": 63.05, "volume": 1510112.0}, {"date": "2023-02-14", "close": 63.14, "volume": 2550392.0}, {"date": "2023-02-15", "close": 63.32, "volume": 2711175.0}, {"date": "2023-02-16", "close": 62.33, "volume": 1140699.0}, {"date": "2023-02-17", "close": 62.09, "volume": 1043231.0}, {"date": "2023-02-21", "close": 60.9, "volume": 1195132.0}, {"date": "2023-02-22", "close": 60.86, "volume": 1861847.0}, {"date": "2023-02-23", "close": 61.36, "volume": 1778509.0}, {"date": "2023-02-24", "close": 60.56, "volume": 1174109.0}, {"date": "2023-02-27", "close": 60.83, "volume": 1138693.0}, {"date": "2023-02-28", "close": 60.56, "volume": 1137503.0}, {"date": "2023-03-01", "close": 60.34, "volume": 1136540.0}, {"date": "2023-03-02", "close": 60.77, "volume": 1080404.0}, {"date": "2023-03-03", "close": 61.78, "volume": 1693480.0}, {"date": "2023-03-06", "close": 62.01, "volume": 906670.0}, {"date": "2023-03-07", "close": 61.13, "volume": 1125142.0}, {"date": "2023-03-08", "close": 61.23, "volume": 1652889.0}, {"date": "2023-03-09", "close": 60.27, "volume": 1954425.0}, {"date": "2023-03-10", "close": 59.42, "volume": 2706055.0}, {"date": "2023-03-13", "close": 59.59, "volume": 3595106.0}, {"date": "2023-03-14", "close": 60.63, "volume": 1787570.0}, {"date": "2023-03-15", "close": 60.37, "volume": 3331036.0}, {"date": "2023-03-16", "close": 61.49, "volume": 2630635.0}, {"date": "2023-03-17", "close": 61.05, "volume": 1939545.0}, {"date": "2023-03-20", "close": 61.61, "volume": 1338545.0}, {"date": "2023-03-21", "close": 62.49, "volume": 1170805.0}, {"date": "2023-03-22", "close": 61.62, "volume": 1461070.0}, {"date": "2023-03-23", "close": 61.75, "volume": 1180408.0}, {"date": "2023-03-24", "close": 62.06, "volume": 1084649.0}, {"date": "2023-03-27", "close": 61.98, "volume": 6832963.0}, {"date": "2023-03-28", "close": 61.79, "volume": 3348409.0}, {"date": "2023-03-29", "close": 62.58, "volume": 2220981.0}, {"date": "2023-03-30", "close": 62.97, "volume": 1360913.0}, {"date": "2023-03-31", "close": 63.89, "volume": 1513953.0}, {"date": "2023-04-03", "close": 64.33, "volume": 3963585.0}, {"date": "2023-04-04", "close": 64.01, "volume": 1709335.0}, {"date": "2023-04-05", "close": 63.82, "volume": 6438682.0}, {"date": "2023-04-06", "close": 64.12, "volume": 1877224.0}, {"date": "2023-04-10", "close": 64.07, "volume": 2107579.0}, {"date": "2023-04-11", "close": 63.97, "volume": 1541432.0}, {"date": "2023-04-12", "close": 63.72, "volume": 1742145.0}, {"date": "2023-04-13", "close": 64.73, "volume": 1060639.0}, {"date": "2023-04-14", "close": 64.55, "volume": 1423087.0}, {"date": "2023-04-17", "close": 64.55, "volume": 957909.0}, {"date": "2023-04-18", "close": 64.61, "volume": 1410550.0}, {"date": "2023-04-19", "close": 64.57, "volume": 1576053.0}, {"date": "2023-04-20", "close": 64.24, "volume": 3499630.0}, {"date": "2023-04-21", "close": 64.25, "volume": 1401835.0}, {"date": "2023-04-24", "close": 64.36, "volume": 2654348.0}, {"date": "2023-04-25", "close": 63.41, "volume": 1511905.0}, {"date": "2023-04-26", "close": 63.21, "volume": 1397882.0}, {"date": "2023-04-27", "close": 64.28, "volume": 1456711.0}, {"date": "2023-04-28", "close": 64.84, "volume": 1457271.0}, {"date": "2023-05-01", "close": 64.82, "volume": 1244778.0}, {"date": "2023-05-02", "close": 64.15, "volume": 1291791.0}, {"date": "2023-05-03", "close": 63.76, "volume": 1849417.0}, {"date": "2023-05-04", "close": 63.35, "volume": 2530883.0}, {"date": "2023-05-05", "close": 64.68, "volume": 1029072.0}, {"date": "2023-05-08", "close": 64.76, "volume": 760766.0}, {"date": "2023-05-09", "close": 64.45, "volume": 704913.0}, {"date": "2023-05-10", "close": 64.85, "volume": 1187594.0}, {"date": "2023-05-11", "close": 64.91, "volume": 1057523.0}, {"date": "2023-05-12", "close": 64.88, "volume": 1416990.0}, {"date": "2023-05-15", "close": 64.94, "volume": 808759.0}, {"date": "2023-05-16", "close": 64.71, "volume": 615227.0}, {"date": "2023-05-17", "close": 65.38, "volume": 1014375.0}, {"date": "2023-05-18", "close": 66.06, "volume": 963589.0}, {"date": "2023-05-19", "close": 66.1, "volume": 1001785.0}, {"date": "2023-05-22", "close": 66.08, "volume": 938154.0}, {"date": "2023-05-23", "close": 65.33, "volume": 1601721.0}, {"date": "2023-05-24", "close": 64.94, "volume": 1326115.0}, {"date": "2023-05-25", "close": 65.96, "volume": 1552324.0}, {"date": "2023-05-26", "close": 66.8, "volume": 1157110.0}, {"date": "2023-05-30", "close": 66.86, "volume": 1096035.0}, {"date": "2023-05-31", "close": 66.48, "volume": 1146060.0}, {"date": "2023-06-01", "close": 67.18, "volume": 1391563.0}, {"date": "2023-06-02", "close": 67.99, "volume": 1232315.0}, {"date": "2023-06-05", "close": 67.91, "volume": 1506928.0}, {"date": "2023-06-06", "close": 67.89, "volume": 987908.0}, {"date": "2023-06-07", "close": 67.19, "volume": 1272215.0}, {"date": "2023-06-08", "close": 67.75, "volume": 1314727.0}, {"date": "2023-06-09", "close": 67.94, "volume": 1000872.0}, {"date": "2023-06-12", "close": 68.68, "volume": 915514.0}, {"date": "2023-06-13", "close": 69.13, "volume": 3441322.0}, {"date": "2023-06-14", "close": 69.17, "volume": 2191421.0}, {"date": "2023-06-15", "close": 69.95, "volume": 1818946.0}, {"date": "2023-06-16", "close": 69.68, "volume": 1552665.0}, {"date": "2023-06-20", "close": 69.51, "volume": 1362820.0}, {"date": "2023-06-21", "close": 69.09, "volume": 1486872.0}, {"date": "2023-06-22", "close": 69.62, "volume": 1684580.0}, {"date": "2023-06-23", "close": 69.03, "volume": 1219691.0}, {"date": "2023-06-26", "close": 68.48, "volume": 1914089.0}, {"date": "2023-06-27", "close": 69.23, "volume": 1154952.0}, {"date": "2023-06-28", "close": 69.31, "volume": 1323351.0}, {"date": "2023-06-29", "close": 69.56, "volume": 1065138.0}, {"date": "2023-06-30", "close": 70.48, "volume": 1237464.0}, {"date": "2023-07-03", "close": 70.49, "volume": 1224111.0}, {"date": "2023-07-05", "close": 70.42, "volume": 1703110.0}, {"date": "2023-07-06", "close": 69.87, "volume": 1526642.0}, {"date": "2023-07-07", "close": 69.58, "volume": 1715882.0}, {"date": "2023-07-10", "close": 69.56, "volume": 939342.0}, {"date": "2023-07-11", "close": 69.8, "volume": 1281689.0}, {"date": "2023-07-12", "close": 70.36, "volume": 1290507.0}, {"date": "2023-07-13", "close": 71.07, "volume": 1061523.0}, {"date": "2023-07-14", "close": 71.27, "volume": 1310491.0}, {"date": "2023-07-17", "close": 71.68, "volume": 931664.0}, {"date": "2023-07-18", "close": 72.14, "volume": 1034904.0}, {"date": "2023-07-19", "close": 72.13, "volume": 904186.0}, {"date": "2023-07-20", "close": 71.45, "volume": 21596420.0}, {"date": "2023-07-21", "close": 71.52, "volume": 5496134.0}, {"date": "2023-07-24", "close": 71.88, "volume": 2482386.0}, {"date": "2023-07-25", "close": 72.2, "volume": 2521165.0}, {"date": "2023-07-26", "close": 72.19, "volume": 2776434.0}, {"date": "2023-07-27", "close": 71.71, "volume": 1782001.0}, {"date": "2023-07-28", "close": 72.51, "volume": 1731637.0}, {"date": "2023-07-31", "close": 72.66, "volume": 1470292.0}, {"date": "2023-08-01", "close": 72.42, "volume": 1824376.0}, {"date": "2023-08-02", "close": 71.29, "volume": 1949060.0}, {"date": "2023-08-03", "close": 71.22, "volume": 1866728.0}, {"date": "2023-08-04", "close": 70.61, "volume": 1559910.0}, {"date": "2023-08-07", "close": 71.07, "volume": 1132803.0}, {"date": "2023-08-08", "close": 70.88, "volume": 1213241.0}, {"date": "2023-08-09", "close": 70.42, "volume": 972023.0}, {"date": "2023-08-10", "close": 70.44, "volume": 1476847.0}, {"date": "2023-08-11", "close": 70.37, "volume": 1546645.0}, {"date": "2023-08-14", "close": 71.0, "volume": 821578.0}, {"date": "2023-08-15", "close": 70.29, "volume": 1135594.0}, {"date": "2023-08-16", "close": 69.73, "volume": 1332319.0}, {"date": "2023-08-17", "close": 69.28, "volume": 1408403.0}, {"date": "2023-08-18", "close": 69.3, "volume": 1294890.0}, {"date": "2023-08-21", "close": 70.07, "volume": 1374825.0}, {"date": "2023-08-22", "close": 69.94, "volume": 2434560.0}, {"date": "2023-08-23", "close": 70.82, "volume": 1124403.0}, {"date": "2023-08-24", "close": 69.71, "volume": 2556213.0}, {"date": "2023-08-25", "close": 70.25, "volume": 2798222.0}, {"date": "2023-08-28", "close": 70.68, "volume": 1916806.0}, {"date": "2023-08-29", "close": 71.87, "volume": 2198476.0}, {"date": "2023-08-30", "close": 72.28, "volume": 1374725.0}, {"date": "2023-08-31", "close": 72.18, "volume": 967473.0}, {"date": "2023-09-01", "close": 72.29, "volume": 1535180.0}, {"date": "2023-09-05", "close": 72.2, "volume": 950768.0}, {"date": "2023-09-06", "close": 71.44, "volume": 1537995.0}, {"date": "2023-09-07", "close": 71.13, "volume": 3159671.0}, {"date": "2023-09-08", "close": 71.23, "volume": 2945854.0}, {"date": "2023-09-11", "close": 71.69, "volume": 1186895.0}, {"date": "2023-09-12", "close": 71.16, "volume": 904300.0}, {"date": "2023-09-13", "close": 71.36, "volume": 982101.0}, {"date": "2023-09-14", "close": 71.86, "volume": 1739528.0}, {"date": "2023-09-15", "close": 70.9, "volume": 1293763.0}, {"date": "2023-09-18", "close": 71.04, "volume": 887529.0}, {"date": "2023-09-19", "close": 70.92, "volume": 1429960.0}, {"date": "2023-09-20", "close": 70.12, "volume": 1160137.0}, {"date": "2023-09-21", "close": 68.97, "volume": 1307941.0}, {"date": "2023-09-22", "close": 68.92, "volume": 2055582.0}, {"date": "2023-09-25", "close": 69.26, "volume": 1111557.0}, {"date": "2023-09-26", "close": 68.05, "volume": 1572060.0}, {"date": "2023-09-27", "close": 68.16, "volume": 1357757.0}, {"date": "2023-09-28", "close": 68.62, "volume": 1830548.0}, {"date": "2023-09-29", "close": 68.42, "volume": 1651339.0}, {"date": "2023-10-02", "close": 68.73, "volume": 3159913.0}, {"date": "2023-10-03", "close": 67.82, "volume": 1836009.0}, {"date": "2023-10-04", "close": 68.39, "volume": 1924051.0}, {"date": "2023-10-05", "close": 68.44, "volume": 1995073.0}, {"date": "2023-10-06", "close": 69.29, "volume": 1940929.0}, {"date": "2023-10-09", "close": 69.79, "volume": 1020884.0}, {"date": "2023-10-10", "close": 70.02, "volume": 1435182.0}, {"date": "2023-10-11", "close": 70.35, "volume": 1245779.0}, {"date": "2023-10-12", "close": 70.1, "volume": 1317620.0}, {"date": "2023-10-13", "close": 69.78, "volume": 1586815.0}, {"date": "2023-10-16", "close": 70.45, "volume": 1167702.0}, {"date": "2023-10-17", "close": 70.3, "volume": 1516213.0}, {"date": "2023-10-18", "close": 69.43, "volume": 1677832.0}, {"date": "2023-10-19", "close": 68.72, "volume": 2535682.0}, {"date": "2023-10-20", "close": 67.81, "volume": 2626768.0}, {"date": "2023-10-23", "close": 67.76, "volume": 1850985.0}, {"date": "2023-10-24", "close": 68.24, "volume": 3085664.0}, {"date": "2023-10-25", "close": 67.07, "volume": 7951995.0}, {"date": "2023-10-26", "close": 66.04, "volume": 4996657.0}, {"date": "2023-10-27", "close": 65.78, "volume": 2774521.0}, {"date": "2023-10-30", "close": 66.46, "volume": 1540545.0}, {"date": "2023-10-31", "close": 66.77, "volume": 2119539.0}, {"date": "2023-11-01", "close": 67.55, "volume": 1697777.0}, {"date": "2023-11-02", "close": 68.86, "volume": 1697157.0}, {"date": "2023-11-03", "close": 69.31, "volume": 2393937.0}, {"date": "2023-11-06", "close": 69.64, "volume": 4833010.0}, {"date": "2023-11-07", "close": 69.98, "volume": 1725760.0}, {"date": "2023-11-08", "close": 70.12, "volume": 2603328.0}, {"date": "2023-11-09", "close": 69.5, "volume": 1470215.0}, {"date": "2023-11-10", "close": 70.72, "volume": 1713961.0}, {"date": "2023-11-13", "close": 70.73, "volume": 1134288.0}, {"date": "2023-11-14", "close": 71.86, "volume": 1243494.0}, {"date": "2023-11-15", "close": 71.89, "volume": 1432766.0}, {"date": "2023-11-16", "close": 72.01, "volume": 1359151.0}, {"date": "2023-11-17", "close": 72.01, "volume": 1417044.0}, {"date": "2023-11-20", "close": 72.64, "volume": 1179949.0}, {"date": "2023-11-21", "close": 72.58, "volume": 5661804.0}, {"date": "2023-11-22", "close": 72.74, "volume": 1687783.0}, {"date": "2023-11-24", "close": 72.68, "volume": 762546.0}, {"date": "2023-11-27", "close": 72.58, "volume": 2698547.0}, {"date": "2023-11-28", "close": 72.61, "volume": 1302629.0}, {"date": "2023-11-29", "close": 72.48, "volume": 1092773.0}, {"date": "2023-11-30", "close": 72.58, "volume": 1675433.0}, {"date": "2023-12-01", "close": 72.84, "volume": 1553565.0}, {"date": "2023-12-04", "close": 72.31, "volume": 1658775.0}, {"date": "2023-12-05", "close": 72.6, "volume": 1844766.0}, {"date": "2023-12-06", "close": 72.17, "volume": 2547426.0}, {"date": "2023-12-07", "close": 72.82, "volume": 1183318.0}, {"date": "2023-12-08", "close": 73.09, "volume": 1776171.0}, {"date": "2023-12-11", "close": 73.24, "volume": 1324886.0}, {"date": "2023-12-12", "close": 73.59, "volume": 1226347.0}, {"date": "2023-12-13", "close": 74.48, "volume": 1898215.0}, {"date": "2023-12-14", "close": 74.43, "volume": 1738878.0}, {"date": "2023-12-15", "close": 74.43, "volume": 1898270.0}, {"date": "2023-12-18", "close": 75.05, "volume": 1775700.0}, {"date": "2023-12-19", "close": 75.4, "volume": 1300769.0}, {"date": "2023-12-20", "close": 74.23, "volume": 2793472.0}, {"date": "2023-12-21", "close": 75.0, "volume": 2185177.0}, {"date": "2023-12-22", "close": 75.05, "volume": 1407945.0}, {"date": "2023-12-26", "close": 75.26, "volume": 1140947.0}, {"date": "2023-12-27", "close": 75.4, "volume": 1598168.0}, {"date": "2023-12-28", "close": 75.36, "volume": 1415480.0}, {"date": "2023-12-29", "close": 75.1, "volume": 1326924.0}, {"date": "2024-01-02", "close": 73.89, "volume": 2612340.0}, {"date": "2024-01-03", "close": 73.29, "volume": 2384400.0}, {"date": "2024-01-04", "close": 72.87, "volume": 2030626.0}, {"date": "2024-01-05", "close": 72.98, "volume": 1722509.0}, {"date": "2024-01-08", "close": 74.5, "volume": 1635303.0}, {"date": "2024-01-09", "close": 74.63, "volume": 1222756.0}, {"date": "2024-01-10", "close": 75.42, "volume": 1374541.0}, {"date": "2024-01-11", "close": 75.63, "volume": 2755904.0}, {"date": "2024-01-12", "close": 75.7, "volume": 1455333.0}, {"date": "2024-01-16", "close": 75.64, "volume": 1806231.0}, {"date": "2024-01-17", "close": 75.26, "volume": 1742191.0}, {"date": "2024-01-18", "close": 76.33, "volume": 1599946.0}, {"date": "2024-01-19", "close": 77.6, "volume": 2114201.0}, {"date": "2024-01-22", "close": 77.71, "volume": 2031219.0}, {"date": "2024-01-23", "close": 77.95, "volume": 1906953.0}, {"date": "2024-01-24", "close": 78.41, "volume": 2168361.0}, {"date": "2024-01-25", "close": 78.61, "volume": 22941320.0}, {"date": "2024-01-26", "close": 78.41, "volume": 4299083.0}, {"date": "2024-01-29", "close": 79.25, "volume": 2840325.0}, {"date": "2024-01-30", "close": 78.91, "volume": 2344982.0}, {"date": "2024-01-31", "close": 77.24, "volume": 3813609.0}, {"date": "2024-02-01", "close": 78.44, "volume": 3033241.0}, {"date": "2024-02-02", "close": 80.1, "volume": 3159049.0}, {"date": "2024-02-05", "close": 80.19, "volume": 4031387.0}, {"date": "2024-02-06", "close": 80.1, "volume": 2869059.0}, {"date": "2024-02-07", "close": 81.17, "volume": 3923374.0}, {"date": "2024-02-08", "close": 81.27, "volume": 4968698.0}, {"date": "2024-02-09", "close": 82.13, "volume": 1828067.0}, {"date": "2024-02-12", "close": 81.62, "volume": 2633924.0}, {"date": "2024-02-13", "close": 80.51, "volume": 3312583.0}, {"date": "2024-02-14", "close": 81.47, "volume": 1596071.0}, {"date": "2024-02-15", "close": 81.59, "volume": 3535229.0}, {"date": "2024-02-16", "close": 81.02, "volume": 2527248.0}, {"date": "2024-02-20", "close": 80.24, "volume": 2001096.0}, {"date": "2024-02-21", "close": 80.05, "volume": 1943035.0}, {"date": "2024-02-22", "close": 82.67, "volume": 1914732.0}, {"date": "2024-02-23", "close": 82.56, "volume": 2063206.0}, {"date": "2024-02-26", "close": 82.36, "volume": 1542298.0}, {"date": "2024-02-27", "close": 82.42, "volume": 1376789.0}, {"date": "2024-02-28", "close": 82.18, "volume": 1045090.0}, {"date": "2024-02-29", "close": 82.81, "volume": 1910417.0}, {"date": "2024-03-01", "close": 83.85, "volume": 1557819.0}, {"date": "2024-03-04", "close": 83.49, "volume": 2623570.0}, {"date": "2024-03-05", "close": 82.13, "volume": 2756722.0}, {"date": "2024-03-06", "close": 82.51, "volume": 7547389.0}, {"date": "2024-03-07", "close": 83.78, "volume": 3990770.0}, {"date": "2024-03-08", "close": 82.83, "volume": 2547024.0}, {"date": "2024-03-11", "close": 82.4, "volume": 2215227.0}, {"date": "2024-03-12", "close": 83.97, "volume": 2102339.0}, {"date": "2024-03-13", "close": 83.56, "volume": 1481467.0}, {"date": "2024-03-14", "close": 83.67, "volume": 55163770.0}, {"date": "2024-03-15", "close": 82.73, "volume": 9507211.0}, {"date": "2024-03-18", "close": 83.48, "volume": 3574164.0}, {"date": "2024-03-19", "close": 83.99, "volume": 3662412.0}, {"date": "2024-03-20", "close": 84.91, "volume": 3309070.0}, {"date": "2024-03-21", "close": 84.96, "volume": 2898913.0}, {"date": "2024-03-22", "close": 85.14, "volume": 2378255.0}, {"date": "2024-03-25", "close": 84.79, "volume": 1482011.0}, {"date": "2024-03-26", "close": 84.42, "volume": 2490778.0}, {"date": "2024-03-27", "close": 84.7, "volume": 2857973.0}, {"date": "2024-03-28", "close": 84.44, "volume": 1736722.0}, {"date": "2024-04-01", "close": 84.57, "volume": 2749408.0}, {"date": "2024-04-02", "close": 84.01, "volume": 2490281.0}, {"date": "2024-04-03", "close": 84.31, "volume": 2763117.0}, {"date": "2024-04-04", "close": 83.09, "volume": 3507606.0}, {"date": "2024-04-05", "close": 84.31, "volume": 2363058.0}, {"date": "2024-04-08", "close": 84.26, "volume": 2033169.0}, {"date": "2024-04-09", "close": 84.25, "volume": 3601009.0}, {"date": "2024-04-10", "close": 83.69, "volume": 3168190.0}, {"date": "2024-04-11", "close": 85.01, "volume": 4963230.0}, {"date": "2024-04-12", "close": 83.87, "volume": 3421538.0}, {"date": "2024-04-15", "close": 82.37, "volume": 3196853.0}, {"date": "2024-04-16", "close": 82.39, "volume": 5082991.0}, {"date": "2024-04-17", "close": 81.6, "volume": 2323962.0}, {"date": "2024-04-18", "close": 81.12, "volume": 2097935.0}, {"date": "2024-04-19", "close": 79.31, "volume": 3724991.0}, {"date": "2024-04-22", "close": 80.12, "volume": 1755540.0}, {"date": "2024-04-23", "close": 81.4, "volume": 2278514.0}, {"date": "2024-04-24", "close": 81.41, "volume": 2334347.0}, {"date": "2024-04-25", "close": 80.97, "volume": 1862815.0}, {"date": "2024-04-26", "close": 82.53, "volume": 1811103.0}, {"date": "2024-04-29", "close": 82.74, "volume": 1454202.0}, {"date": "2024-04-30", "close": 81.24, "volume": 1791447.0}, {"date": "2024-05-01", "close": 80.81, "volume": 2881371.0}, {"date": "2024-05-02", "close": 81.85, "volume": 1696567.0}, {"date": "2024-05-03", "close": 83.37, "volume": 2580985.0}, {"date": "2024-05-06", "close": 84.53, "volume": 1472000.0}, {"date": "2024-05-07", "close": 84.48, "volume": 1833250.0}, {"date": "2024-05-08", "close": 84.43, "volume": 1247380.0}, {"date": "2024-05-09", "close": 84.69, "volume": 1280552.0}, {"date": "2024-05-10", "close": 84.71, "volume": 1474630.0}, {"date": "2024-05-13", "close": 84.75, "volume": 1124888.0}, {"date": "2024-05-14", "close": 85.26, "volume": 1333823.0}, {"date": "2024-05-15", "close": 86.66, "volume": 1458050.0}, {"date": "2024-05-16", "close": 86.27, "volume": 1361459.0}, {"date": "2024-05-17", "close": 86.29, "volume": 1349710.0}, {"date": "2024-05-20", "close": 86.84, "volume": 1152173.0}, {"date": "2024-05-21", "close": 87.16, "volume": 1529395.0}, {"date": "2024-05-22", "close": 86.9, "volume": 1025926.0}, {"date": "2024-05-23", "close": 86.77, "volume": 2607945.0}, {"date": "2024-05-24", "close": 87.59, "volume": 1672623.0}, {"date": "2024-05-28", "close": 88.14, "volume": 1764306.0}, {"date": "2024-05-29", "close": 87.77, "volume": 2391544.0}, {"date": "2024-05-30", "close": 86.42, "volume": 1493111.0}, {"date": "2024-05-31", "close": 86.6, "volume": 2289475.0}, {"date": "2024-06-03", "close": 87.06, "volume": 2841997.0}, {"date": "2024-06-04", "close": 87.34, "volume": 1700249.0}, {"date": "2024-06-05", "close": 89.0, "volume": 1658376.0}, {"date": "2024-06-06", "close": 89.01, "volume": 38396200.0}, {"date": "2024-06-07", "close": 88.97, "volume": 4043473.0}, {"date": "2024-06-10", "close": 89.32, "volume": 3147412.0}, {"date": "2024-06-11", "close": 90.06, "volume": 5110758.0}, {"date": "2024-06-12", "close": 91.44, "volume": 3509401.0}, {"date": "2024-06-13", "close": 91.94, "volume": 2622401.0}, {"date": "2024-06-14", "close": 92.21, "volume": 2465110.0}, {"date": "2024-06-17", "close": 93.13, "volume": 2140570.0}, {"date": "2024-06-18", "close": 93.31, "volume": 3193599.0}, {"date": "2024-06-20", "close": 92.62, "volume": 2221917.0}, {"date": "2024-06-21", "close": 92.34, "volume": 3691954.0}, {"date": "2024-06-24", "close": 91.38, "volume": 2407557.0}, {"date": "2024-06-25", "close": 92.52, "volume": 3314740.0}, {"date": "2024-06-26", "close": 92.97, "volume": 2642172.0}, {"date": "2024-06-27", "close": 93.25, "volume": 1616694.0}, {"date": "2024-06-28", "close": 92.54, "volume": 1918465.0}, {"date": "2024-07-01", "close": 93.23, "volume": 3295645.0}, {"date": "2024-07-02", "close": 94.02, "volume": 1977570.0}, {"date": "2024-07-03", "close": 94.85, "volume": 1653765.0}, {"date": "2024-07-05", "close": 95.81, "volume": 1637519.0}, {"date": "2024-07-08", "close": 95.97, "volume": 2410635.0}, {"date": "2024-07-09", "close": 96.07, "volume": 3077629.0}, {"date": "2024-07-10", "close": 97.13, "volume": 1520931.0}, {"date": "2024-07-11", "close": 95.19, "volume": 2421241.0}, {"date": "2024-07-12", "close": 95.76, "volume": 3577277.0}, {"date": "2024-07-15", "close": 96.04, "volume": 2761109.0}, {"date": "2024-07-16", "close": 96.04, "volume": 2913044.0}, {"date": "2024-07-17", "close": 93.3, "volume": 3401120.0}, {"date": "2024-07-18", "close": 92.71, "volume": 2699198.0}, {"date": "2024-07-19", "close": 92.08, "volume": 1933991.0}, {"date": "2024-07-22", "close": 93.55, "volume": 2128095.0}, {"date": "2024-07-23", "close": 93.5, "volume": 3350584.0}, {"date": "2024-07-24", "close": 90.01, "volume": 2658323.0}, {"date": "2024-07-25", "close": 89.08, "volume": 3632495.0}, {"date": "2024-07-26", "close": 89.9, "volume": 2342038.0}, {"date": "2024-07-29", "close": 90.04, "volume": 1476205.0}, {"date": "2024-07-30", "close": 88.88, "volume": 1820925.0}, {"date": "2024-07-31", "close": 91.29, "volume": 2081014.0}, {"date": "2024-08-01", "close": 89.57, "volume": 3566420.0}, {"date": "2024-08-02", "close": 87.65, "volume": 5776274.0}, {"date": "2024-08-05", "close": 84.77, "volume": 8141476.0}, {"date": "2024-08-06", "close": 85.69, "volume": 4458580.0}, {"date": "2024-08-07", "close": 84.87, "volume": 2996223.0}, {"date": "2024-08-08", "close": 87.41, "volume": 2132508.0}, {"date": "2024-08-09", "close": 88.06, "volume": 1636191.0}, {"date": "2024-08-12", "close": 88.39, "volume": 1416212.0}, {"date": "2024-08-13", "close": 90.4, "volume": 1575796.0}, {"date": "2024-08-14", "close": 90.66, "volume": 1181831.0}, {"date": "2024-08-15", "close": 92.57, "volume": 1296817.0}, {"date": "2024-08-16", "close": 92.66, "volume": 1240117.0}, {"date": "2024-08-19", "close": 93.79, "volume": 1170736.0}, {"date": "2024-08-20", "close": 93.73, "volume": 2514318.0}, {"date": "2024-08-21", "close": 94.1, "volume": 1277420.0}, {"date": "2024-08-22", "close": 92.79, "volume": 1464948.0}, {"date": "2024-08-23", "close": 93.88, "volume": 1269992.0}, {"date": "2024-08-26", "close": 93.25, "volume": 1955689.0}, {"date": "2024-08-27", "close": 93.46, "volume": 2351275.0}, {"date": "2024-08-28", "close": 92.58, "volume": 1560960.0}, {"date": "2024-08-29", "close": 92.28, "volume": 2103104.0}, {"date": "2024-08-30", "close": 93.26, "volume": 2539027.0}, {"date": "2024-09-03", "close": 90.38, "volume": 4068846.0}, {"date": "2024-09-04", "close": 90.14, "volume": 2134564.0}, {"date": "2024-09-05", "close": 90.2, "volume": 12621880.0}, {"date": "2024-09-06", "close": 88.22, "volume": 3105709.0}, {"date": "2024-09-09", "close": 89.25, "volume": 1757858.0}, {"date": "2024-09-10", "close": 90.06, "volume": 1669342.0}, {"date": "2024-09-11", "close": 91.88, "volume": 1584488.0}, {"date": "2024-09-12", "close": 92.92, "volume": 1569298.0}, {"date": "2024-09-13", "close": 93.4, "volume": 1055036.0}, {"date": "2024-09-16", "close": 93.11, "volume": 1555146.0}, {"date": "2024-09-17", "close": 93.14, "volume": 2588538.0}, {"date": "2024-09-18", "close": 92.82, "volume": 2589468.0}, {"date": "2024-09-19", "close": 95.11, "volume": 2216697.0}, {"date": "2024-09-20", "close": 94.9, "volume": 2610234.0}, {"date": "2024-09-23", "close": 95.08, "volume": 1214395.0}, {"date": "2024-09-24", "close": 95.53, "volume": 1415469.0}, {"date": "2024-09-25", "close": 95.53, "volume": 1706954.0}, {"date": "2024-09-26", "close": 95.82, "volume": 2303842.0}, {"date": "2024-09-27", "close": 95.26, "volume": 1280146.0}, {"date": "2024-09-30", "close": 95.75, "volume": 1555230.0}, {"date": "2024-10-01", "close": 94.41, "volume": 2362160.0}, {"date": "2024-10-02", "close": 94.58, "volume": 1439044.0}, {"date": "2024-10-03", "close": 94.64, "volume": 1341970.0}, {"date": "2024-10-04", "close": 95.64, "volume": 1074375.0}, {"date": "2024-10-07", "close": 94.64, "volume": 1837922.0}, {"date": "2024-10-08", "close": 96.14, "volume": 1353367.0}, {"date": "2024-10-09", "close": 96.74, "volume": 1114008.0}, {"date": "2024-10-10", "close": 96.69, "volume": 1995112.0}, {"date": "2024-10-11", "close": 96.9, "volume": 1154496.0}, {"date": "2024-10-14", "close": 97.8, "volume": 1188055.0}, {"date": "2024-10-15", "close": 96.73, "volume": 1748218.0}, {"date": "2024-10-16", "close": 96.86, "volume": 1081608.0}, {"date": "2024-10-17", "close": 97.03, "volume": 1129738.0}, {"date": "2024-10-18", "close": 97.52, "volume": 1330856.0}, {"date": "2024-10-21", "close": 97.91, "volume": 1304530.0}, {"date": "2024-10-22", "close": 98.0, "volume": 1201181.0}, {"date": "2024-10-23", "close": 96.45, "volume": 2663296.0}, {"date": "2024-10-24", "close": 97.07, "volume": 2310967.0}, {"date": "2024-10-25", "close": 97.56, "volume": 3090376.0}, {"date": "2024-10-28", "close": 97.66, "volume": 1322523.0}, {"date": "2024-10-29", "close": 98.45, "volume": 1167904.0}, {"date": "2024-10-30", "close": 97.93, "volume": 1927821.0}, {"date": "2024-10-31", "close": 95.11, "volume": 2714200.0}, {"date": "2024-11-01", "close": 95.8, "volume": 1963010.0}, {"date": "2024-11-04", "close": 95.5, "volume": 1235833.0}, {"date": "2024-11-05", "close": 96.83, "volume": 1611097.0}, {"date": "2024-11-06", "close": 99.29, "volume": 2465919.0}, {"date": "2024-11-07", "close": 100.83, "volume": 2379703.0}, {"date": "2024-11-08", "close": 101.14, "volume": 7811511.0}, {"date": "2024-11-11", "close": 101.02, "volume": 2004385.0}, {"date": "2024-11-12", "close": 101.08, "volume": 2891685.0}, {"date": "2024-11-13", "close": 100.99, "volume": 3105495.0}, {"date": "2024-11-14", "close": 100.34, "volume": 1275027.0}, {"date": "2024-11-15", "close": 98.33, "volume": 1682320.0}, {"date": "2024-11-18", "close": 98.71, "volume": 1331833.0}, {"date": "2024-11-19", "close": 99.65, "volume": 1334314.0}, {"date": "2024-11-20", "close": 99.54, "volume": 1718461.0}, {"date": "2024-11-21", "close": 99.63, "volume": 1890592.0}, {"date": "2024-11-22", "close": 99.62, "volume": 1465586.0}, {"date": "2024-11-25", "close": 99.69, "volume": 1942745.0}, {"date": "2024-11-26", "close": 100.66, "volume": 1577101.0}, {"date": "2024-11-27", "close": 99.94, "volume": 1691177.0}, {"date": "2024-11-29", "close": 100.96, "volume": 678805.0}, {"date": "2024-12-02", "close": 101.65, "volume": 1528790.0}, {"date": "2024-12-03", "close": 102.14, "volume": 1383155.0}, {"date": "2024-12-04", "close": 103.47, "volume": 2142128.0}, {"date": "2024-12-05", "close": 103.36, "volume": 1409593.0}, {"date": "2024-12-06", "close": 103.99, "volume": 1455128.0}, {"date": "2024-12-09", "close": 103.39, "volume": 1934233.0}, {"date": "2024-12-10", "close": 103.15, "volume": 1111918.0}, {"date": "2024-12-11", "close": 104.81, "volume": 1203432.0}, {"date": "2024-12-12", "close": 104.17, "volume": 2005307.0}, {"date": "2024-12-13", "close": 104.36, "volume": 1361322.0}, {"date": "2024-12-16", "close": 105.47, "volume": 1278169.0}, {"date": "2024-12-17", "close": 104.99, "volume": 1324953.0}, {"date": "2024-12-18", "close": 101.57, "volume": 2407158.0}, {"date": "2024-12-19", "close": 101.67, "volume": 3041759.0}, {"date": "2024-12-20", "close": 102.76, "volume": 2360427.0}, {"date": "2024-12-23", "close": 103.84, "volume": 1780113.0}, {"date": "2024-12-24", "close": 105.2, "volume": 759653.0}, {"date": "2024-12-26", "close": 105.13, "volume": 1076140.0}, {"date": "2024-12-27", "close": 103.58, "volume": 1592980.0}, {"date": "2024-12-30", "close": 102.42, "volume": 1606662.0}, {"date": "2024-12-31", "close": 101.53, "volume": 1795055.0}, {"date": "2025-01-02", "close": 101.51, "volume": 3244027.0}, {"date": "2025-01-03", "close": 103.27, "volume": 1600441.0}, {"date": "2025-01-06", "close": 104.35, "volume": 1702935.0}, {"date": "2025-01-07", "close": 102.41, "volume": 2048505.0}, {"date": "2025-01-08", "close": 102.54, "volume": 1927911.0}, {"date": "2025-01-10", "close": 101.08, "volume": 1923957.0}, {"date": "2025-01-13", "close": 100.76, "volume": 1780409.0}, {"date": "2025-01-14", "close": 100.53, "volume": 1634333.0}, {"date": "2025-01-15", "close": 102.91, "volume": 1658597.0}, {"date": "2025-01-16", "close": 102.5, "volume": 1543835.0}, {"date": "2025-01-17", "close": 103.83, "volume": 1282482.0}, {"date": "2025-01-21", "close": 104.84, "volume": 2711633.0}, {"date": "2025-01-22", "close": 106.14, "volume": 1465539.0}, {"date": "2025-01-23", "close": 106.65, "volume": 1383643.0}, {"date": "2025-01-24", "close": 106.26, "volume": 1156182.0}, {"date": "2025-01-27", "close": 102.44, "volume": 3716590.0}, {"date": "2025-01-28", "close": 104.48, "volume": 1970591.0}, {"date": "2025-01-29", "close": 103.79, "volume": 1331889.0}, {"date": "2025-01-30", "close": 104.68, "volume": 1674430.0}, {"date": "2025-01-31", "close": 104.19, "volume": 1962067.0}, {"date": "2025-02-03", "close": 103.32, "volume": 2634652.0}, {"date": "2025-02-04", "close": 104.42, "volume": 1368622.0}, {"date": "2025-02-05", "close": 104.89, "volume": 1521210.0}, {"date": "2025-02-06", "close": 105.68, "volume": 1138264.0}, {"date": "2025-02-07", "close": 104.75, "volume": 1237529.0}, {"date": "2025-02-10", "close": 105.64, "volume": 993516.0}, {"date": "2025-02-11", "close": 105.28, "volume": 1067613.0}, {"date": "2025-02-12", "close": 105.05, "volume": 1224531.0}, {"date": "2025-02-13", "close": 106.44, "volume": 1613726.0}, {"date": "2025-02-14", "close": 106.63, "volume": 2087393.0}, {"date": "2025-02-18", "close": 106.66, "volume": 2695738.0}, {"date": "2025-02-19", "close": 106.69, "volume": 1011321.0}, {"date": "2025-02-20", "close": 105.92, "volume": 989324.0}, {"date": "2025-02-21", "close": 103.43, "volume": 1402299.0}, {"date": "2025-02-24", "close": 102.4, "volume": 1649308.0}, {"date": "2025-02-25", "close": 101.28, "volume": 1511217.0}, {"date": "2025-02-26", "close": 102.01, "volume": 1304714.0}, {"date": "2025-02-27", "close": 99.34, "volume": 3267523.0}, {"date": "2025-02-28", "close": 101.17, "volume": 2330700.0}, {"date": "2025-03-03", "close": 98.6, "volume": 3235947.0}, {"date": "2025-03-04", "close": 97.71, "volume": 5455263.0}, {"date": "2025-03-05", "close": 99.07, "volume": 2592908.0}, {"date": "2025-03-06", "close": 96.22, "volume": 2106721.0}, {"date": "2025-03-07", "close": 96.55, "volume": 2551454.0}, {"date": "2025-03-10", "close": 92.95, "volume": 5853200.0}, {"date": "2025-03-11", "close": 92.75, "volume": 4729528.0}, {"date": "2025-03-12", "close": 94.24, "volume": 2139573.0}, {"date": "2025-03-13", "close": 92.45, "volume": 2093223.0}, {"date": "2025-03-14", "close": 94.82, "volume": 1951802.0}, {"date": "2025-03-17", "close": 95.14, "volume": 2195892.0}, {"date": "2025-03-18", "close": 93.36, "volume": 3218040.0}, {"date": "2025-03-19", "close": 94.8, "volume": 4072023.0}, {"date": "2025-03-20", "close": 94.58, "volume": 1443067.0}, {"date": "2025-03-21", "close": 94.91, "volume": 1397217.0}, {"date": "2025-03-24", "close": 97.11, "volume": 1423955.0}, {"date": "2025-03-25", "close": 97.62, "volume": 6546949.0}, {"date": "2025-03-26", "close": 95.5, "volume": 2730855.0}, {"date": "2025-03-27", "close": 94.86, "volume": 1812526.0}, {"date": "2025-03-28", "close": 92.55, "volume": 1329671.0}, {"date": "2025-03-31", "close": 92.83, "volume": 2428915.0}, {"date": "2025-04-01", "close": 93.5, "volume": 2442995.0}, {"date": "2025-04-02", "close": 94.31, "volume": 3739287.0}, {"date": "2025-04-03", "close": 89.13, "volume": 9262072.0}, {"date": "2025-04-04", "close": 83.65, "volume": 6188645.0}, {"date": "2025-04-07", "close": 84.05, "volume": 6402676.0}, {"date": "2025-04-08", "close": 82.96, "volume": 3817643.0}, {"date": "2025-04-09", "close": 92.32, "volume": 4176625.0}, {"date": "2025-04-10", "close": 88.73, "volume": 2671056.0}, {"date": "2025-04-11", "close": 90.39, "volume": 2274585.0}, {"date": "2025-04-14", "close": 90.99, "volume": 1704942.0}, {"date": "2025-04-15", "close": 90.99, "volume": 1133845.0}, {"date": "2025-04-16", "close": 88.38, "volume": 1832134.0}, {"date": "2025-04-17", "close": 88.46, "volume": 1467897.0}, {"date": "2025-04-21", "close": 85.89, "volume": 1924630.0}, {"date": "2025-04-22", "close": 88.25, "volume": 2116173.0}, {"date": "2025-04-23", "close": 90.39, "volume": 2033846.0}, {"date": "2025-04-24", "close": 92.81, "volume": 1175739.0}, {"date": "2025-04-25", "close": 94.11, "volume": 1136404.0}, {"date": "2025-04-28", "close": 94.04, "volume": 943891.0}, {"date": "2025-04-29", "close": 94.68, "volume": 1140820.0}, {"date": "2025-04-30", "close": 94.65, "volume": 1154407.0}, {"date": "2025-05-01", "close": 95.78, "volume": 1387423.0}, {"date": "2025-05-02", "close": 97.56, "volume": 1626939.0}, {"date": "2025-05-05", "close": 97.08, "volume": 2318620.0}, {"date": "2025-05-06", "close": 96.18, "volume": 1024791.0}, {"date": "2025-05-07", "close": 96.51, "volume": 1151065.0}, {"date": "2025-05-08", "close": 97.18, "volume": 1429977.0}, {"date": "2025-05-09", "close": 97.06, "volume": 940593.0}, {"date": "2025-05-12", "close": 100.75, "volume": 2002855.0}, {"date": "2025-05-13", "close": 102.45, "volume": 2727418.0}, {"date": "2025-05-14", "close": 103.21, "volume": 2040833.0}, {"date": "2025-05-15", "close": 103.31, "volume": 1912744.0}, {"date": "2025-05-16", "close": 103.92, "volume": 1052712.0}, {"date": "2025-05-19", "close": 103.99, "volume": 1495352.0}, {"date": "2025-05-20", "close": 103.47, "volume": 13113210.0}, {"date": "2025-05-21", "close": 101.94, "volume": 2709617.0}, {"date": "2025-05-22", "close": 102.19, "volume": 1942349.0}, {"date": "2025-05-23", "close": 101.43, "volume": 7204224.0}, {"date": "2025-05-27", "close": 103.81, "volume": 2301517.0}, {"date": "2025-05-28", "close": 103.43, "volume": 1752776.0}, {"date": "2025-05-29", "close": 103.79, "volume": 1572591.0}, {"date": "2025-05-30", "close": 103.58, "volume": 2387705.0}, {"date": "2025-06-02", "close": 104.39, "volume": 1452137.0}, {"date": "2025-06-03", "close": 105.1, "volume": 1284358.0}, {"date": "2025-06-04", "close": 105.3, "volume": 6892264.0}, {"date": "2025-06-05", "close": 104.43, "volume": 1760431.0}, {"date": "2025-06-06", "close": 105.55, "volume": 1037393.0}, {"date": "2025-06-09", "close": 105.58, "volume": 2487700.0}, {"date": "2025-06-10", "close": 106.19, "volume": 1863604.0}, {"date": "2025-06-11", "close": 105.98, "volume": 1824044.0}, {"date": "2025-06-12", "close": 106.41, "volume": 1574318.0}, {"date": "2025-06-13", "close": 105.1, "volume": 2091202.0}, {"date": "2025-06-16", "close": 106.27, "volume": 1152009.0}, {"date": "2025-06-17", "close": 105.39, "volume": 1278928.0}, {"date": "2025-06-18", "close": 105.27, "volume": 1479631.0}, {"date": "2025-06-20", "close": 104.61, "volume": 1427106.0}, {"date": "2025-06-23", "close": 105.92, "volume": 1545438.0}, {"date": "2025-06-24", "close": 107.48, "volume": 6946659.0}, {"date": "2025-06-25", "close": 107.83, "volume": 1618574.0}, {"date": "2025-06-26", "close": 108.91, "volume": 3289544.0}, {"date": "2025-06-27", "close": 109.49, "volume": 1503692.0}, {"date": "2025-06-30", "close": 110.1, "volume": 4441216.0}, {"date": "2025-07-01", "close": 108.97, "volume": 3577531.0}, {"date": "2025-07-02", "close": 109.76, "volume": 1454272.0}, {"date": "2025-07-03", "close": 110.8, "volume": 1299385.0}, {"date": "2025-07-07", "close": 110.15, "volume": 1765147.0}, {"date": "2025-07-08", "close": 109.9, "volume": 1277924.0}, {"date": "2025-07-09", "close": 110.88, "volume": 1341777.0}, {"date": "2025-07-10", "close": 110.97, "volume": 1252608.0}, {"date": "2025-07-11", "close": 110.7, "volume": 1196895.0}, {"date": "2025-07-14", "close": 111.11, "volume": 1148370.0}, {"date": "2025-07-15", "close": 111.21, "volume": 1875938.0}, {"date": "2025-07-16", "close": 111.53, "volume": 1447381.0}, {"date": "2025-07-17", "close": 112.32, "volume": 2640897.0}, {"date": "2025-07-18", "close": 112.31, "volume": 1788106.0}, {"date": "2025-07-21", "close": 112.65, "volume": 2112268.0}, {"date": "2025-07-22", "close": 111.98, "volume": 1433515.0}, {"date": "2025-07-23", "close": 113.06, "volume": 3265126.0}, {"date": "2025-07-24", "close": 113.29, "volume": 1478093.0}, {"date": "2025-07-25", "close": 113.86, "volume": 1375469.0}, {"date": "2025-07-28", "close": 114.23, "volume": 1228522.0}, {"date": "2025-07-29", "close": 113.76, "volume": 1349424.0}, {"date": "2025-07-30", "close": 114.02, "volume": 1400225.0}, {"date": "2025-07-31", "close": 113.9, "volume": 3082230.0}, {"date": "2025-08-01", "close": 111.72, "volume": 3163327.0}, {"date": "2025-08-04", "close": 113.9, "volume": 3330172.0}, {"date": "2025-08-05", "close": 113.05, "volume": 1710613.0}, {"date": "2025-08-06", "close": 114.34, "volume": 2718081.0}, {"date": "2025-08-07", "close": 113.89, "volume": 1941092.0}, {"date": "2025-08-08", "close": 114.73, "volume": 1069731.0}, {"date": "2025-08-11", "close": 114.55, "volume": 1199175.0}, {"date": "2025-08-12", "close": 115.83, "volume": 1157549.0}, {"date": "2025-08-13", "close": 115.66, "volume": 1583490.0}, {"date": "2025-08-14", "close": 115.8, "volume": 1672495.0}, {"date": "2025-08-15", "close": 115.45, "volume": 1365187.0}, {"date": "2025-08-18", "close": 115.57, "volume": 2862664.0}, {"date": "2025-08-19", "close": 114.11, "volume": 1930469.0}, {"date": "2025-08-20", "close": 113.61, "volume": 2179408.0}, {"date": "2025-08-21", "close": 113.11, "volume": 1586656.0}, {"date": "2025-08-22", "close": 114.93, "volume": 1812259.0}, {"date": "2025-08-25", "close": 114.75, "volume": 1555122.0}, {"date": "2025-08-26", "close": 115.45, "volume": 2006928.0}, {"date": "2025-08-27", "close": 115.59, "volume": 1106770.0}, {"date": "2025-08-28", "close": 116.23, "volume": 1585246.0}, {"date": "2025-08-29", "close": 114.9, "volume": 1583722.0}, {"date": "2025-09-02", "close": 113.87, "volume": 1893882.0}, {"date": "2025-09-03", "close": 115.05, "volume": 1851443.0}, {"date": "2025-09-04", "close": 116.1, "volume": 1577258.0}, {"date": "2025-09-05", "close": 115.99, "volume": 2476668.0}, {"date": "2025-09-08", "close": 116.61, "volume": 1409977.0}, {"date": "2025-09-09", "close": 117.15, "volume": 2695241.0}, {"date": "2025-09-10", "close": 118.25, "volume": 2759466.0}, {"date": "2025-09-11", "close": 118.87, "volume": 1541214.0}, {"date": "2025-09-12", "close": 119.0, "volume": 936095.0}, {"date": "2025-09-15", "close": 120.14, "volume": 1738346.0}, {"date": "2025-09-16", "close": 119.74, "volume": 5255638.0}, {"date": "2025-09-17", "close": 119.16, "volume": 3160109.0}, {"date": "2025-09-18", "close": 119.95, "volume": 1457397.0}, {"date": "2025-09-19", "close": 120.78, "volume": 1552266.0}, {"date": "2025-09-22", "close": 121.65, "volume": 3270893.0}, {"date": "2025-09-23", "close": 120.41, "volume": 3337625.0}, {"date": "2025-09-24", "close": 119.9, "volume": 1362186.0}, {"date": "2025-09-25", "close": 119.2, "volume": 1421704.0}, {"date": "2025-09-26", "close": 119.75, "volume": 1484437.0}, {"date": "2025-09-29", "close": 120.16, "volume": 1445304.0}, {"date": "2025-09-30", "close": 120.72, "volume": 1975657.0}, {"date": "2025-10-01", "close": 121.23, "volume": 1778341.0}, {"date": "2025-10-02", "close": 121.4, "volume": 1376464.0}, {"date": "2025-10-03", "close": 121.06, "volume": 1615704.0}, {"date": "2025-10-06", "close": 121.64, "volume": 1519839.0}, {"date": "2025-10-07", "close": 120.98, "volume": 1255800.0}, {"date": "2025-10-08", "close": 122.0, "volume": 1630643.0}, {"date": "2025-10-09", "close": 122.06, "volume": 2279360.0}, {"date": "2025-10-10", "close": 118.29, "volume": 3503209.0}, {"date": "2025-10-13", "close": 120.73, "volume": 1871782.0}, {"date": "2025-10-14", "close": 119.82, "volume": 4007040.0}, {"date": "2025-10-15", "close": 120.4, "volume": 2301986.0}, {"date": "2025-10-16", "close": 119.76, "volume": 3306007.0}, {"date": "2025-10-17", "close": 120.4, "volume": 2114032.0}, {"date": "2025-10-20", "close": 121.42, "volume": 1620300.0}, {"date": "2025-10-21", "close": 121.18, "volume": 1767007.0}, {"date": "2025-10-22", "close": 120.48, "volume": 2234201.0}, {"date": "2025-10-23", "close": 121.45, "volume": 2140101.0}, {"date": "2025-10-24", "close": 122.67, "volume": 1537854.0}, {"date": "2025-10-27", "close": 124.6, "volume": 1912244.0}, {"date": "2025-10-28", "close": 125.57, "volume": 1838216.0}, {"date": "2025-10-29", "close": 126.28, "volume": 2911496.0}, {"date": "2025-10-30", "close": 124.4, "volume": 2511361.0}, {"date": "2025-10-31", "close": 124.79, "volume": 2962719.0}, {"date": "2025-11-03", "close": 125.38, "volume": 1984740.0}, {"date": "2025-11-04", "close": 123.17, "volume": 3148143.0}, {"date": "2025-11-05", "close": 123.57, "volume": 2971879.0}, {"date": "2025-11-06", "close": 121.77, "volume": 2387405.0}, {"date": "2025-11-07", "close": 121.54, "volume": 3352185.0}, {"date": "2025-11-10", "close": 124.32, "volume": 2132603.0}, {"date": "2025-11-11", "close": 123.91, "volume": 2060886.0}, {"date": "2025-11-12", "close": 123.61, "volume": 2475739.0}, {"date": "2025-11-13", "close": 120.87, "volume": 4135983.0}, {"date": "2025-11-14", "close": 121.04, "volume": 3490893.0}, {"date": "2025-11-17", "close": 120.07, "volume": 4911535.0}, {"date": "2025-11-18", "close": 118.69, "volume": 9683399.0}, {"date": "2025-11-19", "close": 119.84, "volume": 2682542.0}, {"date": "2025-11-20", "close": 117.7, "volume": 6473632.0}, {"date": "2025-11-21", "close": 118.49, "volume": 5972740.0}, {"date": "2025-11-24", "close": 121.29, "volume": 2430020.0}, {"date": "2025-11-25", "close": 122.31, "volume": 2319449.0}, {"date": "2025-11-26", "close": 123.1, "volume": 1875984.0}, {"date": "2025-11-28", "close": 123.61, "volume": 1328857.0}, {"date": "2025-12-01", "close": 122.98, "volume": 2266813.0}, {"date": "2025-12-02", "close": 123.37, "volume": 1829726.0}, {"date": "2025-12-03", "close": 123.6, "volume": 2437070.0}, {"date": "2025-12-04", "close": 124.11, "volume": 1770704.0}, {"date": "2025-12-05", "close": 124.5, "volume": 1551960.0}, {"date": "2025-12-08", "close": 124.08, "volume": 1806296.0}, {"date": "2025-12-09", "close": 124.04, "volume": 1471495.0}, {"date": "2025-12-10", "close": 124.52, "volume": 3381671.0}, {"date": "2025-12-11", "close": 124.42, "volume": 2033862.0}, {"date": "2025-12-12", "close": 122.39, "volume": 2521427.0}, {"date": "2025-12-15", "close": 122.04, "volume": 1813483.0}, {"date": "2025-12-16", "close": 122.06, "volume": 1531705.0}, {"date": "2025-12-17", "close": 119.77, "volume": 1701552.0}, {"date": "2025-12-18", "close": 121.21, "volume": 1471601.0}, {"date": "2025-12-19", "close": 122.76, "volume": 1345618.0}, {"date": "2025-12-22", "close": 123.67, "volume": 1300961.0}, {"date": "2025-12-23", "close": 124.67, "volume": 1211540.0}, {"date": "2025-12-24", "close": 125.0, "volume": 636834.0}, {"date": "2025-12-26", "close": 124.99, "volume": 1132566.0}, {"date": "2025-12-29", "close": 124.37, "volume": 1248437.0}, {"date": "2025-12-30", "close": 124.16, "volume": 1305418.0}, {"date": "2025-12-31", "close": 123.26, "volume": 1584098.0}, {"date": "2026-01-02", "close": 123.34, "volume": 3738862.0}, {"date": "2026-01-05", "close": 123.79, "volume": 3095379.0}, {"date": "2026-01-06", "close": 124.46, "volume": 2592062.0}, {"date": "2026-01-07", "close": 124.76, "volume": 2418705.0}, {"date": "2026-01-08", "close": 123.73, "volume": 2726513.0}, {"date": "2026-01-09", "close": 124.66, "volume": 2287163.0}, {"date": "2026-01-12", "close": 125.09, "volume": 2614228.0}, {"date": "2026-01-13", "close": 124.87, "volume": 2856975.0}, {"date": "2026-01-14", "close": 123.41, "volume": 4557500.0}, {"date": "2026-01-15", "close": 123.82, "volume": 4947859.0}, {"date": "2026-01-16", "close": 123.93, "volume": 2743750.0}, {"date": "2026-01-20", "close": 120.91, "volume": 8920317.0}, {"date": "2026-01-21", "close": 122.07, "volume": 7172266.0}, {"date": "2026-01-22", "close": 123.0, "volume": 3697396.0}, {"date": "2026-01-23", "close": 123.52, "volume": 3965661.0}, {"date": "2026-01-26", "close": 124.31, "volume": 3334920.0}, {"date": "2026-01-27", "close": 125.48, "volume": 2492031.0}, {"date": "2026-01-28", "close": 125.61, "volume": 3997008.0}, {"date": "2026-01-29", "close": 124.95, "volume": 9335713.0}, {"date": "2026-01-30", "close": 123.89, "volume": 4376899.0}, {"date": "2026-02-02", "close": 124.28, "volume": 2432498.0}, {"date": "2026-02-03", "close": 122.27, "volume": 5589939.0}, {"date": "2026-02-04", "close": 120.08, "volume": 5859506.0}, {"date": "2026-02-05", "close": 118.27, "volume": 7323312.0}, {"date": "2026-02-06", "close": 121.22, "volume": 5892270.0}, {"date": "2026-02-09", "close": 122.55, "volume": 3420917.0}, {"date": "2026-02-10", "close": 121.89, "volume": 3357987.0}, {"date": "2026-02-11", "close": 121.63, "volume": 5065697.0}, {"date": "2026-02-12", "close": 119.49, "volume": 4052811.0}, {"date": "2026-02-13", "close": 119.01, "volume": 6110306.0}, {"date": "2026-02-17", "close": 119.4, "volume": 5228471.0}, {"date": "2026-02-18", "close": 120.14, "volume": 3684759.0}, {"date": "2026-02-19", "close": 119.95, "volume": 3503516.0}, {"date": "2026-02-20", "close": 121.12, "volume": 6095868.0}, {"date": "2026-02-23", "close": 119.64, "volume": 3967820.0}, {"date": "2026-02-24", "close": 120.53, "volume": 2724825.0}, {"date": "2026-02-25", "close": 122.24, "volume": 2981114.0}, {"date": "2026-02-26", "close": 120.69, "volume": 5317912.0}, {"date": "2026-02-27", "close": 119.56, "volume": 6307173.0}, {"date": "2026-03-02", "close": 119.77, "volume": 9740501.0}, {"date": "2026-03-03", "close": 118.67, "volume": 13316330.0}, {"date": "2026-03-04", "close": 119.88, "volume": 5443485.0}, {"date": "2026-03-05", "close": 119.81, "volume": 11150630.0}, {"date": "2026-03-06", "close": 117.92, "volume": 6188917.0}, {"date": "2026-03-09", "close": 119.78, "volume": 10594760.0}, {"date": "2026-03-10", "close": 119.87, "volume": 7562316.0}, {"date": "2026-03-11", "close": 119.93, "volume": 5399676.0}, {"date": "2026-03-12", "close": 117.89, "volume": 11891180.0}, {"date": "2026-03-13", "close": 116.72, "volume": 4757607.0}, {"date": "2026-03-16", "close": 118.23, "volume": 5482527.0}, {"date": "2026-03-17", "close": 118.35, "volume": 2868899.0}, {"date": "2026-03-18", "close": 116.86, "volume": 5936880.0}, {"date": "2026-03-19", "close": 116.4, "volume": 5414840.0}, {"date": "2026-03-20", "close": 114.13, "volume": 5834862.0}, {"date": "2026-03-23", "close": 115.59, "volume": 8143191.0}, {"date": "2026-03-24", "close": 114.57, "volume": 5049302.0}, {"date": "2026-03-25", "close": 115.2, "volume": 4765672.0}, {"date": "2026-03-26", "close": 111.92, "volume": 4788726.0}, {"date": "2026-03-27", "close": 109.59, "volume": 6059484.0}, {"date": "2026-03-30", "close": 108.71, "volume": 5482718.0}, {"date": "2026-03-31", "close": 113.11, "volume": 7723854.0}, {"date": "2026-04-01", "close": 114.61, "volume": 5048283.0}, {"date": "2026-04-02", "close": 114.66, "volume": 4335481.0}, {"date": "2026-04-06", "close": 115.15, "volume": 2417455.0}, {"date": "2026-04-07", "close": 115.73, "volume": 3812450.0}, {"date": "2026-04-08", "close": 119.14, "volume": 3611162.0}, {"date": "2026-04-09", "close": 120.1, "volume": 2756271.0}, {"date": "2026-04-10", "close": 120.69, "volume": 2251915.0}, {"date": "2026-04-13", "close": 122.17, "volume": 2137743.0}, {"date": "2026-04-14", "close": 124.69, "volume": 2881723.0}, {"date": "2026-04-15", "close": 126.34, "volume": 1905666.0}, {"date": "2026-04-16", "close": 126.58, "volume": 2333323.0}, {"date": "2026-04-17", "close": 128.32, "volume": 4971368.0}, {"date": "2026-04-20", "close": 127.7, "volume": 2102868.0}, {"date": "2026-04-21", "close": 126.84, "volume": 2515147.0}, {"date": "2026-04-22", "close": 129.07, "volume": 1849950.0}, {"date": "2026-04-23", "close": 127.78, "volume": 2483968.0}, {"date": "2026-04-24", "close": 129.76, "volume": 2065738.0}, {"date": "2026-04-27", "close": 130.48, "volume": 1946167.0}, {"date": "2026-04-28", "close": 129.17, "volume": 1825124.0}, {"date": "2026-04-29", "close": 128.85, "volume": 1736608.0}, {"date": "2026-04-30", "close": 129.82, "volume": 2505057.0}, {"date": "2026-05-01", "close": 130.58, "volume": 2158222.0}, {"date": "2026-05-04", "close": 130.37, "volume": 1800996.0}, {"date": "2026-05-05", "close": 131.45, "volume": 1344452.0}, {"date": "2026-05-06", "close": 134.32, "volume": 1829342.0}, {"date": "2026-05-07", "close": 134.09, "volume": 2656467.0}, {"date": "2026-05-08", "close": 135.78, "volume": 1925605.0}, {"date": "2026-05-11", "close": 136.23, "volume": 2107619.0}, {"date": "2026-05-12", "close": 135.8, "volume": 2110619.0}, {"date": "2026-05-13", "close": 137.25, "volume": 1534550.0}, {"date": "2026-05-14", "close": 138.91, "volume": 2716968.0}, {"date": "2026-05-15", "close": 136.72, "volume": 2398250.0}, {"date": "2026-05-18", "close": 135.81, "volume": 3792247.0}, {"date": "2026-05-19", "close": 134.47, "volume": 2908629.0}, {"date": "2026-05-20", "close": 136.33, "volume": 2534708.0}, {"date": "2026-05-21", "close": 136.63, "volume": 2260409.0}, {"date": "2026-05-22", "close": 136.62, "volume": 1812549.0}, {"date": "2026-05-26", "close": 138.33, "volume": 1494393.0}, {"date": "2026-05-27", "close": 138.32, "volume": 1744005.0}, {"date": "2026-05-28", "close": 139.6, "volume": 6897051.0}, {"date": "2026-05-29", "close": 140.36, "volume": 2635447.0}, {"date": "2026-06-01", "close": 141.59, "volume": 2616549.0}, {"date": "2026-06-02", "close": 141.38, "volume": 2395243.0}, {"date": "2026-06-03", "close": 140.0, "volume": 2058545.0}, {"date": "2026-06-04", "close": 139.93, "volume": 1796637.0}, {"date": "2026-06-05", "close": 134.6, "volume": 3356649.0}, {"date": "2026-06-08", "close": 135.49, "volume": 1981332.0}, {"date": "2026-06-09", "close": 134.59, "volume": 4012079.0}, {"date": "2026-06-10", "close": 131.55, "volume": 3337951.0}, {"date": "2026-06-11", "close": 134.5, "volume": 3630886.0}, {"date": "2026-06-12", "close": 135.0, "volume": 4390866.0}, {"date": "2026-06-15", "close": 138.73, "volume": 1685485.0}, {"date": "2026-06-16", "close": 137.18, "volume": 1322662.0}, {"date": "2026-06-17", "close": 135.68, "volume": 3081839.0}, {"date": "2026-06-18", "close": 137.96, "volume": 1403016.0}, {"date": "2026-06-22", "close": 136.89, "volume": 1482067.0}, {"date": "2026-06-23", "close": 133.71, "volume": 1718372.0}, {"date": "2026-06-24", "close": 133.36, "volume": 1670403.0}, {"date": "2026-06-25", "close": 133.46, "volume": 11935620.0}, {"date": "2026-06-26", "close": 132.58, "volume": 1608424.0}, {"date": "2026-06-29", "close": 135.6, "volume": 1641277.0}, {"date": "2026-06-30", "close": 137.53, "volume": 1404586.0}, {"date": "2026-07-01", "close": 136.88, "volume": 2655562.0}, {"date": "2026-07-02", "close": 135.41, "volume": 1861392.0}, {"date": "2026-07-06", "close": 137.12, "volume": 1630259.0}, {"date": "2026-07-07", "close": 136.06, "volume": 1574269.0}, {"date": "2026-07-08", "close": 136.25, "volume": 1492374.0}, {"date": "2026-07-09", "close": 137.77, "volume": 1373958.0}, {"date": "2026-07-10", "close": 138.59, "volume": 1005222.0}, {"date": "2026-07-13", "close": 136.46, "volume": 1348302.0}, {"date": "2026-07-14", "close": 137.89, "volume": 1449684.0}, {"date": "2026-07-15", "close": 138.56, "volume": 1337979.0}, {"date": "2026-07-16", "close": 136.26, "volume": 1283091.0}, {"date": "2026-07-17", "close": 134.26, "volume": 1717579.0}, {"date": "2026-07-20", "close": 134.69, "volume": 1572965.0}, {"date": "2026-07-21", "close": 136.34, "volume": 1107769.0}, {"date": "2026-07-22", "close": 135.97, "volume": 995172.0}, {"date": "2026-07-23", "close": 133.59, "volume": 1227708.0}, {"date": "2026-07-24", "close": 132.83, "volume": 1206005.0}, {"date": "2026-07-27", "close": 132.33, "volume": 1107569.0}, {"date": "2026-07-28", "close": 131.83, "volume": 1570682.0}, {"date": "2026-07-29", "close": 129.28, "volume": 1855136.0}, {"date": "2026-07-30", "close": 133.33, "volume": 1575144.0}, {"date": "2026-07-31", "close": 135.25, "volume": 1263825.0}, {"date": "2026-08-03", "close": 138.24, "volume": 1399804.0}, {"date": "2026-08-04", "close": 141.53, "volume": 1315515.0}, {"date": "2026-08-05", "close": 141.24, "volume": 1432233.0}, {"date": "2026-08-06", "close": 141.11, "volume": 1127879.0}, {"date": "2026-08-07", "close": 142.1, "volume": 942044.0}], "refreshing": true}