{"ticker": "IWF", "overview": {"name": "iShares Russell 1000 Growth Fund", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IWF", "has_prices": true, "as_of": "2026-08-07", "last": 124.6, "prev_close": 123.5, "change": 1.0999999999999943, "change_pct": 0.008906882591093072, "session_volume": 1692613.0, "vwap_5": 123.17453126751515, "vwap_20": 120.15695713331196, "vwap_60": 122.12120864242013, "vwap_250": 115.99600907675811, "high_52w": 128.77, "low_52w": 102.7275, "avg_volume_20": 4523226.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2024-20021523-T7", "src": "CONGRESS", "ticker": "IWF", "cik": "", "company": "iShares Russell 1000 Growth Fund", "company_raw": "S: New\nS O: David P. Joyce QSST Trust\niShares Russell 1000 Growth ETF", "who": "Hon. David P. Joyce", "who_key": "Hon. David P. Joyce", "role": "House \u00b7 OH14 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David P. Joyce trims IWF ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20021523.pdf", "trade_date": "2023-06-19", "timestamp": "2023-06-19", "mins": 1775028}, {"id": "SENATE-cbd26d64e82e4abf8e8630e979445f66-4", "src": "CONGRESS", "ticker": "IWF", "cik": "", "company": "iShares Russell 1000 Growth Fund", "company_raw": "iShares Russell 1000 Growth ETF", "who": "Sen. Daniel S Sullivan", "who_key": "Sen. Daniel S Sullivan", "role": "Sullivan, Dan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Daniel S Sullivan offloads IWF ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cbd26d64-e82e-4abf-8e86-30e979445f66/", "trade_date": "2019-07-17", "timestamp": "2019-07-17", "mins": 3838548}, {"id": "SENATE-954bf027bb1c4ee1bb59f6e1ff493de3-1", "src": "CONGRESS", "ticker": "IWF", "cik": "", "company": "iShares Russell 1000 Growth Fund", "company_raw": "iShares Russell 1000 Growth ETF", "who": "Sen. Daniel S Sullivan", "who_key": "Sen. Daniel S Sullivan", "role": "Sullivan, Dan (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. Daniel S Sullivan offloads IWF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/954bf027-bb1c-4ee1-bb59-f6e1ff493de3/", "trade_date": "2018-10-02", "timestamp": "2018-10-02", "mins": 4253268}], "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. Daniel S Sullivan", "who_key": "Sen. Daniel S Sullivan", "role": "Sullivan, Dan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 16002.0, "net": -16002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2019-07-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cbd26d64-e82e-4abf-8e86-30e979445f66/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-10-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/954bf027-bb1c-4ee1-bb59-f6e1ff493de3/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2019-07-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cbd26d64-e82e-4abf-8e86-30e979445f66/"}}, {"who": "Hon. David P. Joyce", "who_key": "Hon. David P. Joyce", "role": "House \u00b7 OH14 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-06-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20021523.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-06-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20021523.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "IWF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 26.2375, "volume": 3422264.0}, {"date": "2016-08-09", "close": 26.2875, "volume": 11203572.0}, {"date": "2016-08-10", "close": 26.245, "volume": 5882864.0}, {"date": "2016-08-11", "close": 26.3625, "volume": 6540816.0}, {"date": "2016-08-12", "close": 26.3325, "volume": 4129948.0}, {"date": "2016-08-15", "close": 26.42, "volume": 4265332.0}, {"date": "2016-08-16", "close": 26.2375, "volume": 5540400.0}, {"date": "2016-08-17", "close": 26.2525, "volume": 3375804.0}, {"date": "2016-08-18", "close": 26.275, "volume": 3907424.0}, {"date": "2016-08-19", "close": 26.2675, "volume": 3747348.0}, {"date": "2016-08-22", "close": 26.3075, "volume": 4396280.0}, {"date": "2016-08-23", "close": 26.365, "volume": 6423700.0}, {"date": "2016-08-24", "close": 26.195, "volume": 8050740.0}, {"date": "2016-08-25", "close": 26.1425, "volume": 4952640.0}, {"date": "2016-08-26", "close": 26.11, "volume": 8000600.0}, {"date": "2016-08-29", "close": 26.195, "volume": 3687704.0}, {"date": "2016-08-30", "close": 26.095, "volume": 5513488.0}, {"date": "2016-08-31", "close": 26.045, "volume": 6817992.0}, {"date": "2016-09-01", "close": 26.0875, "volume": 9659456.0}, {"date": "2016-09-02", "close": 26.1975, "volume": 4358248.0}, {"date": "2016-09-06", "close": 26.28, "volume": 6055900.0}, {"date": "2016-09-07", "close": 26.275, "volume": 7905672.0}, {"date": "2016-09-08", "close": 26.1475, "volume": 6806688.0}, {"date": "2016-09-09", "close": 25.51, "volume": 10544624.0}, {"date": "2016-09-12", "close": 25.86, "volume": 12003568.0}, {"date": "2016-09-13", "close": 25.555, "volume": 14043440.0}, {"date": "2016-09-14", "close": 25.6025, "volume": 8967492.0}, {"date": "2016-09-15", "close": 25.8925, "volume": 10513340.0}, {"date": "2016-09-16", "close": 25.82, "volume": 4172484.0}, {"date": "2016-09-19", "close": 25.79, "volume": 3511472.0}, {"date": "2016-09-20", "close": 25.83, "volume": 6371924.0}, {"date": "2016-09-21", "close": 26.0875, "volume": 13759676.0}, {"date": "2016-09-22", "close": 26.285, "volume": 4801804.0}, {"date": "2016-09-23", "close": 26.1575, "volume": 4020908.0}, {"date": "2016-09-26", "close": 25.8875, "volume": 4251012.0}, {"date": "2016-09-27", "close": 26.075, "volume": 4372076.0}, {"date": "2016-09-28", "close": 26.105, "volume": 5070148.0}, {"date": "2016-09-29", "close": 25.8825, "volume": 5904040.0}, {"date": "2016-09-30", "close": 26.0425, "volume": 5631700.0}, {"date": "2016-10-03", "close": 25.98, "volume": 7325432.0}, {"date": "2016-10-04", "close": 25.8825, "volume": 6255476.0}, {"date": "2016-10-05", "close": 25.92, "volume": 3962744.0}, {"date": "2016-10-06", "close": 25.9425, "volume": 4078920.0}, {"date": "2016-10-07", "close": 25.8275, "volume": 5154320.0}, {"date": "2016-10-10", "close": 25.93, "volume": 3015380.0}, {"date": "2016-10-11", "close": 25.6075, "volume": 4617344.0}, {"date": "2016-10-12", "close": 25.6575, "volume": 4041508.0}, {"date": "2016-10-13", "close": 25.585, "volume": 7773000.0}, {"date": "2016-10-14", "close": 25.595, "volume": 8238660.0}, {"date": "2016-10-17", "close": 25.515, "volume": 6259504.0}, {"date": "2016-10-18", "close": 25.685, "volume": 2654756.0}, {"date": "2016-10-19", "close": 25.735, "volume": 2803328.0}, {"date": "2016-10-20", "close": 25.7, "volume": 5717960.0}, {"date": "2016-10-21", "close": 25.775, "volume": 5173744.0}, {"date": "2016-10-24", "close": 25.9375, "volume": 4336108.0}, {"date": "2016-10-25", "close": 25.8, "volume": 8514852.0}, {"date": "2016-10-26", "close": 25.6575, "volume": 3651048.0}, {"date": "2016-10-27", "close": 25.555, "volume": 5777792.0}, {"date": "2016-10-28", "close": 25.445, "volume": 9543388.0}, {"date": "2016-10-31", "close": 25.435, "volume": 5586740.0}, {"date": "2016-11-01", "close": 25.26, "volume": 9907816.0}, {"date": "2016-11-02", "close": 25.1, "volume": 6763572.0}, {"date": "2016-11-03", "close": 24.9375, "volume": 5138416.0}, {"date": "2016-11-04", "close": 24.93, "volume": 5320172.0}, {"date": "2016-11-07", "close": 25.495, "volume": 12062564.0}, {"date": "2016-11-08", "close": 25.6075, "volume": 5269380.0}, {"date": "2016-11-09", "close": 25.7875, "volume": 9709196.0}, {"date": "2016-11-10", "close": 25.675, "volume": 14266964.0}, {"date": "2016-11-11", "close": 25.675, "volume": 10439176.0}, {"date": "2016-11-14", "close": 25.5475, "volume": 7737132.0}, {"date": "2016-11-15", "close": 25.745, "volume": 9055596.0}, {"date": "2016-11-16", "close": 25.835, "volume": 7947508.0}, {"date": "2016-11-17", "close": 26.01, "volume": 9370292.0}, {"date": "2016-11-18", "close": 25.9125, "volume": 9601852.0}, {"date": "2016-11-21", "close": 26.12, "volume": 10145180.0}, {"date": "2016-11-22", "close": 26.1975, "volume": 8676588.0}, {"date": "2016-11-23", "close": 26.1675, "volume": 6498888.0}, {"date": "2016-11-25", "close": 26.275, "volume": 2339336.0}, {"date": "2016-11-28", "close": 26.1575, "volume": 5666136.0}, {"date": "2016-11-29", "close": 26.245, "volume": 6005848.0}, {"date": "2016-11-30", "close": 25.9925, "volume": 9111928.0}, {"date": "2016-12-01", "close": 25.75, "volume": 14791464.0}, {"date": "2016-12-02", "close": 25.7875, "volume": 14279152.0}, {"date": "2016-12-05", "close": 25.945, "volume": 14527592.0}, {"date": "2016-12-06", "close": 26.0325, "volume": 10954440.0}, {"date": "2016-12-07", "close": 26.3525, "volume": 8528044.0}, {"date": "2016-12-08", "close": 26.395, "volume": 8297148.0}, {"date": "2016-12-09", "close": 26.5575, "volume": 9509304.0}, {"date": "2016-12-12", "close": 26.475, "volume": 8597532.0}, {"date": "2016-12-13", "close": 26.6775, "volume": 8433048.0}, {"date": "2016-12-14", "close": 26.535, "volume": 13314712.0}, {"date": "2016-12-15", "close": 26.6075, "volume": 19265244.0}, {"date": "2016-12-16", "close": 26.56, "volume": 8253276.0}, {"date": "2016-12-19", "close": 26.63, "volume": 11058552.0}, {"date": "2016-12-20", "close": 26.7175, "volume": 10387288.0}, {"date": "2016-12-21", "close": 26.65, "volume": 7051288.0}, {"date": "2016-12-22", "close": 26.4525, "volume": 7809032.0}, {"date": "2016-12-23", "close": 26.495, "volume": 4830836.0}, {"date": "2016-12-27", "close": 26.575, "volume": 6693880.0}, {"date": "2016-12-28", "close": 26.385, "volume": 5092656.0}, {"date": "2016-12-29", "close": 26.3925, "volume": 5973188.0}, {"date": "2016-12-30", "close": 26.225, "volume": 6281892.0}, {"date": "2017-01-03", "close": 26.4225, "volume": 13372868.0}, {"date": "2017-01-04", "close": 26.6275, "volume": 6435740.0}, {"date": "2017-01-05", "close": 26.67, "volume": 10805460.0}, {"date": "2017-01-06", "close": 26.8425, "volume": 13190548.0}, {"date": "2017-01-09", "close": 26.84, "volume": 8256864.0}, {"date": "2017-01-10", "close": 26.85, "volume": 11123832.0}, {"date": "2017-01-11", "close": 26.87, "volume": 20223480.0}, {"date": "2017-01-12", "close": 26.8425, "volume": 5536824.0}, {"date": "2017-01-13", "close": 26.9225, "volume": 5702364.0}, {"date": "2017-01-17", "close": 26.88, "volume": 12076632.0}, {"date": "2017-01-18", "close": 26.9325, "volume": 4147424.0}, {"date": "2017-01-19", "close": 26.8575, "volume": 12898176.0}, {"date": "2017-01-20", "close": 26.895, "volume": 11670636.0}, {"date": "2017-01-23", "close": 26.915, "volume": 8586968.0}, {"date": "2017-01-24", "close": 27.0825, "volume": 9647024.0}, {"date": "2017-01-25", "close": 27.2875, "volume": 8429712.0}, {"date": "2017-01-26", "close": 27.24, "volume": 7065636.0}, {"date": "2017-01-27", "close": 27.25, "volume": 5297256.0}, {"date": "2017-01-30", "close": 27.1075, "volume": 6628008.0}, {"date": "2017-01-31", "close": 27.0875, "volume": 7131560.0}, {"date": "2017-02-01", "close": 27.1475, "volume": 10624660.0}, {"date": "2017-02-02", "close": 27.1375, "volume": 3548524.0}, {"date": "2017-02-03", "close": 27.3, "volume": 4728128.0}, {"date": "2017-02-06", "close": 27.2725, "volume": 9209880.0}, {"date": "2017-02-07", "close": 27.3425, "volume": 6448712.0}, {"date": "2017-02-08", "close": 27.4025, "volume": 5717780.0}, {"date": "2017-02-09", "close": 27.5625, "volume": 5253204.0}, {"date": "2017-02-10", "close": 27.645, "volume": 4412372.0}, {"date": "2017-02-13", "close": 27.7625, "volume": 4256164.0}, {"date": "2017-02-14", "close": 27.865, "volume": 4561440.0}, {"date": "2017-02-15", "close": 28.0225, "volume": 6516152.0}, {"date": "2017-02-16", "close": 27.9925, "volume": 5222996.0}, {"date": "2017-02-17", "close": 28.055, "volume": 4785396.0}, {"date": "2017-02-21", "close": 28.2025, "volume": 4711448.0}, {"date": "2017-02-22", "close": 28.2075, "volume": 6565760.0}, {"date": "2017-02-23", "close": 28.1675, "volume": 4000056.0}, {"date": "2017-02-24", "close": 28.2725, "volume": 4655060.0}, {"date": "2017-02-27", "close": 28.315, "volume": 4600484.0}, {"date": "2017-02-28", "close": 28.1925, "volume": 6204740.0}, {"date": "2017-03-01", "close": 28.5475, "volume": 6699948.0}, {"date": "2017-03-02", "close": 28.415, "volume": 4415396.0}, {"date": "2017-03-03", "close": 28.4475, "volume": 8091600.0}, {"date": "2017-03-06", "close": 28.36, "volume": 4941996.0}, {"date": "2017-03-07", "close": 28.2875, "volume": 9045508.0}, {"date": "2017-03-08", "close": 28.3225, "volume": 6584472.0}, {"date": "2017-03-09", "close": 28.3175, "volume": 4544688.0}, {"date": "2017-03-10", "close": 28.4375, "volume": 5423924.0}, {"date": "2017-03-13", "close": 28.48, "volume": 4524068.0}, {"date": "2017-03-14", "close": 28.39, "volume": 4915244.0}, {"date": "2017-03-15", "close": 28.6075, "volume": 10323680.0}, {"date": "2017-03-16", "close": 28.575, "volume": 3578212.0}, {"date": "2017-03-17", "close": 28.5575, "volume": 4651808.0}, {"date": "2017-03-20", "close": 28.5507, "volume": 5679120.0}, {"date": "2017-03-21", "close": 28.2225, "volume": 7704616.0}, {"date": "2017-03-22", "close": 28.32, "volume": 3922404.0}, {"date": "2017-03-23", "close": 28.2675, "volume": 6010384.0}, {"date": "2017-03-24", "close": 28.185, "volume": 5551292.0}, {"date": "2017-03-27", "close": 28.2025, "volume": 4970972.0}, {"date": "2017-03-28", "close": 28.3575, "volume": 6151536.0}, {"date": "2017-03-29", "close": 28.44, "volume": 6931988.0}, {"date": "2017-03-30", "close": 28.465, "volume": 3400564.0}, {"date": "2017-03-31", "close": 28.45, "volume": 7968224.0}, {"date": "2017-04-03", "close": 28.3925, "volume": 10679632.0}, {"date": "2017-04-04", "close": 28.3825, "volume": 5183656.0}, {"date": "2017-04-05", "close": 28.295, "volume": 8708048.0}, {"date": "2017-04-06", "close": 28.3625, "volume": 6215936.0}, {"date": "2017-04-07", "close": 28.3475, "volume": 11577324.0}, {"date": "2017-04-10", "close": 28.385, "volume": 10531312.0}, {"date": "2017-04-11", "close": 28.3475, "volume": 10759904.0}, {"date": "2017-04-12", "close": 28.235, "volume": 3994160.0}, {"date": "2017-04-13", "close": 28.12, "volume": 10816576.0}, {"date": "2017-04-17", "close": 28.35, "volume": 6859472.0}, {"date": "2017-04-18", "close": 28.3025, "volume": 7290700.0}, {"date": "2017-04-19", "close": 28.3275, "volume": 6884632.0}, {"date": "2017-04-20", "close": 28.5575, "volume": 4325856.0}, {"date": "2017-04-21", "close": 28.515, "volume": 4267192.0}, {"date": "2017-04-24", "close": 28.81, "volume": 5407588.0}, {"date": "2017-04-25", "close": 28.975, "volume": 4284676.0}, {"date": "2017-04-26", "close": 28.9875, "volume": 4922928.0}, {"date": "2017-04-27", "close": 29.085, "volume": 5018600.0}, {"date": "2017-04-28", "close": 29.0825, "volume": 4837824.0}, {"date": "2017-05-01", "close": 29.19, "volume": 5634088.0}, {"date": "2017-05-02", "close": 29.2575, "volume": 4787716.0}, {"date": "2017-05-03", "close": 29.155, "volume": 6022216.0}, {"date": "2017-05-04", "close": 29.2275, "volume": 4318268.0}, {"date": "2017-05-05", "close": 29.335, "volume": 3605500.0}, {"date": "2017-05-08", "close": 29.3275, "volume": 12651256.0}, {"date": "2017-05-09", "close": 29.3775, "volume": 4143916.0}, {"date": "2017-05-10", "close": 29.3925, "volume": 4433876.0}, {"date": "2017-05-11", "close": 29.3475, "volume": 11723732.0}, {"date": "2017-05-12", "close": 29.335, "volume": 3635180.0}, {"date": "2017-05-15", "close": 29.465, "volume": 3439912.0}, {"date": "2017-05-16", "close": 29.4625, "volume": 4605372.0}, {"date": "2017-05-17", "close": 28.9175, "volume": 8355068.0}, {"date": "2017-05-18", "close": 29.075, "volume": 6043280.0}, {"date": "2017-05-19", "close": 29.255, "volume": 4716348.0}, {"date": "2017-05-22", "close": 29.4425, "volume": 3291020.0}, {"date": "2017-05-23", "close": 29.45, "volume": 3974680.0}, {"date": "2017-05-24", "close": 29.5675, "volume": 4977760.0}, {"date": "2017-05-25", "close": 29.795, "volume": 4151492.0}, {"date": "2017-05-26", "close": 29.805, "volume": 3229388.0}, {"date": "2017-05-30", "close": 29.8125, "volume": 2666800.0}, {"date": "2017-05-31", "close": 29.835, "volume": 7369556.0}, {"date": "2017-06-01", "close": 30.0675, "volume": 6951784.0}, {"date": "2017-06-02", "close": 30.275, "volume": 4783672.0}, {"date": "2017-06-05", "close": 30.2375, "volume": 7155440.0}, {"date": "2017-06-06", "close": 30.1275, "volume": 4220812.0}, {"date": "2017-06-07", "close": 30.205, "volume": 9432828.0}, {"date": "2017-06-08", "close": 30.1775, "volume": 5408544.0}, {"date": "2017-06-09", "close": 29.88, "volume": 9567564.0}, {"date": "2017-06-12", "close": 29.7875, "volume": 8390252.0}, {"date": "2017-06-13", "close": 30.0025, "volume": 4470328.0}, {"date": "2017-06-14", "close": 30.0, "volume": 5810588.0}, {"date": "2017-06-15", "close": 29.92, "volume": 12555756.0}, {"date": "2017-06-16", "close": 29.875, "volume": 5088224.0}, {"date": "2017-06-19", "close": 30.1975, "volume": 4008996.0}, {"date": "2017-06-20", "close": 30.005, "volume": 4623264.0}, {"date": "2017-06-21", "close": 30.105, "volume": 7451744.0}, {"date": "2017-06-22", "close": 30.12, "volume": 26054504.0}, {"date": "2017-06-23", "close": 30.1875, "volume": 13854552.0}, {"date": "2017-06-26", "close": 30.125, "volume": 6635800.0}, {"date": "2017-06-27", "close": 29.77, "volume": 7516000.0}, {"date": "2017-06-28", "close": 30.0775, "volume": 12307556.0}, {"date": "2017-06-29", "close": 29.6925, "volume": 7353168.0}, {"date": "2017-06-30", "close": 29.755, "volume": 7302896.0}, {"date": "2017-07-03", "close": 29.655, "volume": 2761308.0}, {"date": "2017-07-05", "close": 29.7925, "volume": 5709896.0}, {"date": "2017-07-06", "close": 29.45, "volume": 6925968.0}, {"date": "2017-07-07", "close": 29.725, "volume": 5133192.0}, {"date": "2017-07-10", "close": 29.81, "volume": 3452028.0}, {"date": "2017-07-11", "close": 29.835, "volume": 3908168.0}, {"date": "2017-07-12", "close": 30.1225, "volume": 4376376.0}, {"date": "2017-07-13", "close": 30.1625, "volume": 5107664.0}, {"date": "2017-07-14", "close": 30.3425, "volume": 3131040.0}, {"date": "2017-07-17", "close": 30.3275, "volume": 6518008.0}, {"date": "2017-07-18", "close": 30.425, "volume": 3391236.0}, {"date": "2017-07-19", "close": 30.5825, "volume": 2841908.0}, {"date": "2017-07-20", "close": 30.61, "volume": 8027260.0}, {"date": "2017-07-21", "close": 30.6, "volume": 2321220.0}, {"date": "2017-07-24", "close": 30.66, "volume": 6275464.0}, {"date": "2017-07-25", "close": 30.655, "volume": 5361352.0}, {"date": "2017-07-26", "close": 30.705, "volume": 6164620.0}, {"date": "2017-07-27", "close": 30.5875, "volume": 4407448.0}, {"date": "2017-07-28", "close": 30.52, "volume": 4433480.0}, {"date": "2017-07-31", "close": 30.425, "volume": 3443368.0}, {"date": "2017-08-01", "close": 30.49, "volume": 4230584.0}, {"date": "2017-08-02", "close": 30.54, "volume": 4604508.0}, {"date": "2017-08-03", "close": 30.4925, "volume": 4299924.0}, {"date": "2017-08-04", "close": 30.5525, "volume": 3188852.0}, {"date": "2017-08-07", "close": 30.66, "volume": 5982820.0}, {"date": "2017-08-08", "close": 30.5875, "volume": 6561088.0}, {"date": "2017-08-09", "close": 30.5875, "volume": 5305940.0}, {"date": "2017-08-10", "close": 30.085, "volume": 6863960.0}, {"date": "2017-08-11", "close": 30.235, "volume": 6053528.0}, {"date": "2017-08-14", "close": 30.575, "volume": 5555892.0}, {"date": "2017-08-15", "close": 30.59, "volume": 3591516.0}, {"date": "2017-08-16", "close": 30.685, "volume": 4530836.0}, {"date": "2017-08-17", "close": 30.1825, "volume": 5497256.0}, {"date": "2017-08-18", "close": 30.1275, "volume": 3050412.0}, {"date": "2017-08-21", "close": 30.1675, "volume": 3903504.0}, {"date": "2017-08-22", "close": 30.55, "volume": 3803028.0}, {"date": "2017-08-23", "close": 30.4025, "volume": 2225780.0}, {"date": "2017-08-24", "close": 30.35, "volume": 8018976.0}, {"date": "2017-08-25", "close": 30.3575, "volume": 2496496.0}, {"date": "2017-08-28", "close": 30.4325, "volume": 2243968.0}, {"date": "2017-08-29", "close": 30.5125, "volume": 8483584.0}, {"date": "2017-08-30", "close": 30.735, "volume": 3655732.0}, {"date": "2017-08-31", "close": 30.9775, "volume": 5451444.0}, {"date": "2017-09-01", "close": 31.0075, "volume": 4064756.0}, {"date": "2017-09-05", "close": 30.8125, "volume": 5710684.0}, {"date": "2017-09-06", "close": 30.875, "volume": 7564932.0}, {"date": "2017-09-07", "close": 30.975, "volume": 7766048.0}, {"date": "2017-09-08", "close": 30.89, "volume": 4150084.0}, {"date": "2017-09-11", "close": 31.1875, "volume": 3011988.0}, {"date": "2017-09-12", "close": 31.2375, "volume": 12914928.0}, {"date": "2017-09-13", "close": 31.2325, "volume": 3208616.0}, {"date": "2017-09-14", "close": 31.1725, "volume": 5255720.0}, {"date": "2017-09-15", "close": 31.2275, "volume": 3890668.0}, {"date": "2017-09-18", "close": 31.2675, "volume": 9614996.0}, {"date": "2017-09-19", "close": 31.29, "volume": 2929496.0}, {"date": "2017-09-20", "close": 31.275, "volume": 3534016.0}, {"date": "2017-09-21", "close": 31.1525, "volume": 2077268.0}, {"date": "2017-09-22", "close": 31.1525, "volume": 3587824.0}, {"date": "2017-09-25", "close": 30.9375, "volume": 5194996.0}, {"date": "2017-09-26", "close": 30.88, "volume": 8199384.0}, {"date": "2017-09-27", "close": 31.0725, "volume": 10271492.0}, {"date": "2017-09-28", "close": 31.1275, "volume": 13445628.0}, {"date": "2017-09-29", "close": 31.265, "volume": 8894252.0}, {"date": "2017-10-02", "close": 31.3675, "volume": 5459744.0}, {"date": "2017-10-03", "close": 31.4275, "volume": 3030436.0}, {"date": "2017-10-04", "close": 31.4825, "volume": 5724176.0}, {"date": "2017-10-05", "close": 31.695, "volume": 2538940.0}, {"date": "2017-10-06", "close": 31.725, "volume": 2570404.0}, {"date": "2017-10-09", "close": 31.7075, "volume": 2444520.0}, {"date": "2017-10-10", "close": 31.73, "volume": 2620500.0}, {"date": "2017-10-11", "close": 31.8375, "volume": 3446924.0}, {"date": "2017-10-12", "close": 31.8525, "volume": 3168548.0}, {"date": "2017-10-13", "close": 31.9275, "volume": 3467236.0}, {"date": "2017-10-16", "close": 31.97, "volume": 3681844.0}, {"date": "2017-10-17", "close": 32.0025, "volume": 6620560.0}, {"date": "2017-10-18", "close": 32.0325, "volume": 3732852.0}, {"date": "2017-10-19", "close": 32.0125, "volume": 3586276.0}, {"date": "2017-10-20", "close": 32.1675, "volume": 2997156.0}, {"date": "2017-10-23", "close": 32.01, "volume": 4588424.0}, {"date": "2017-10-24", "close": 32.0575, "volume": 4244736.0}, {"date": "2017-10-25", "close": 31.93, "volume": 7747332.0}, {"date": "2017-10-26", "close": 31.9725, "volume": 3692344.0}, {"date": "2017-10-27", "close": 32.4675, "volume": 4965344.0}, {"date": "2017-10-30", "close": 32.405, "volume": 3737876.0}, {"date": "2017-10-31", "close": 32.49, "volume": 6896620.0}, {"date": "2017-11-01", "close": 32.47, "volume": 11534536.0}, {"date": "2017-11-02", "close": 32.4925, "volume": 7897680.0}, {"date": "2017-11-03", "close": 32.68, "volume": 5610676.0}, {"date": "2017-11-06", "close": 32.7425, "volume": 3494704.0}, {"date": "2017-11-07", "close": 32.7375, "volume": 5108656.0}, {"date": "2017-11-08", "close": 32.855, "volume": 3329652.0}, {"date": "2017-11-09", "close": 32.685, "volume": 3917476.0}, {"date": "2017-11-10", "close": 32.705, "volume": 4956372.0}, {"date": "2017-11-13", "close": 32.7525, "volume": 5246320.0}, {"date": "2017-11-14", "close": 32.715, "volume": 5873980.0}, {"date": "2017-11-15", "close": 32.505, "volume": 4158400.0}, {"date": "2017-11-16", "close": 32.8425, "volume": 4317584.0}, {"date": "2017-11-17", "close": 32.74, "volume": 4990856.0}, {"date": "2017-11-20", "close": 32.805, "volume": 5951088.0}, {"date": "2017-11-21", "close": 33.105, "volume": 5462872.0}, {"date": "2017-11-22", "close": 33.0825, "volume": 3442488.0}, {"date": "2017-11-24", "close": 33.2, "volume": 2349640.0}, {"date": "2017-11-27", "close": 33.2125, "volume": 5102224.0}, {"date": "2017-11-28", "close": 33.415, "volume": 3917792.0}, {"date": "2017-11-29", "close": 33.135, "volume": 6173404.0}, {"date": "2017-11-30", "close": 33.4475, "volume": 7933656.0}, {"date": "2017-12-01", "close": 33.33, "volume": 12076244.0}, {"date": "2017-12-04", "close": 33.1075, "volume": 6947356.0}, {"date": "2017-12-05", "close": 33.0675, "volume": 6772020.0}, {"date": "2017-12-06", "close": 33.1375, "volume": 6163860.0}, {"date": "2017-12-07", "close": 33.2975, "volume": 6599384.0}, {"date": "2017-12-08", "close": 33.4675, "volume": 6363772.0}, {"date": "2017-12-11", "close": 33.5725, "volume": 10833104.0}, {"date": "2017-12-12", "close": 33.57, "volume": 5069516.0}, {"date": "2017-12-13", "close": 33.635, "volume": 8930024.0}, {"date": "2017-12-14", "close": 33.545, "volume": 5809420.0}, {"date": "2017-12-15", "close": 33.8375, "volume": 10336520.0}, {"date": "2017-12-18", "close": 34.0575, "volume": 5853656.0}, {"date": "2017-12-19", "close": 33.94, "volume": 6298368.0}, {"date": "2017-12-20", "close": 33.9, "volume": 11346748.0}, {"date": "2017-12-21", "close": 33.805, "volume": 8204852.0}, {"date": "2017-12-22", "close": 33.7875, "volume": 6290992.0}, {"date": "2017-12-26", "close": 33.7125, "volume": 4435016.0}, {"date": "2017-12-27", "close": 33.765, "volume": 4003900.0}, {"date": "2017-12-28", "close": 33.8275, "volume": 5586940.0}, {"date": "2017-12-29", "close": 33.67, "volume": 8799172.0}, {"date": "2018-01-02", "close": 33.9925, "volume": 9785768.0}, {"date": "2018-01-03", "close": 34.2825, "volume": 8518404.0}, {"date": "2018-01-04", "close": 34.425, "volume": 7065308.0}, {"date": "2018-01-05", "close": 34.7375, "volume": 7464292.0}, {"date": "2018-01-08", "close": 34.835, "volume": 7251076.0}, {"date": "2018-01-09", "close": 34.9075, "volume": 6713432.0}, {"date": "2018-01-10", "close": 34.815, "volume": 8453396.0}, {"date": "2018-01-11", "close": 35.0675, "volume": 6281676.0}, {"date": "2018-01-12", "close": 35.3025, "volume": 14529400.0}, {"date": "2018-01-16", "close": 35.1625, "volume": 13645024.0}, {"date": "2018-01-17", "close": 35.5475, "volume": 7545104.0}, {"date": "2018-01-18", "close": 35.53, "volume": 9675224.0}, {"date": "2018-01-19", "close": 35.715, "volume": 8521256.0}, {"date": "2018-01-22", "close": 35.9925, "volume": 8475032.0}, {"date": "2018-01-23", "close": 36.155, "volume": 8543400.0}, {"date": "2018-01-24", "close": 36.0675, "volume": 11152476.0}, {"date": "2018-01-25", "close": 36.09, "volume": 7057988.0}, {"date": "2018-01-26", "close": 36.525, "volume": 7308228.0}, {"date": "2018-01-29", "close": 36.2725, "volume": 9318156.0}, {"date": "2018-01-30", "close": 35.9525, "volume": 15848412.0}, {"date": "2018-01-31", "close": 36.01, "volume": 10501968.0}, {"date": "2018-02-01", "close": 35.89, "volume": 10069000.0}, {"date": "2018-02-02", "close": 35.1675, "volume": 17325776.0}, {"date": "2018-02-05", "close": 33.79, "volume": 18578884.0}, {"date": "2018-02-06", "close": 34.5225, "volume": 22120180.0}, {"date": "2018-02-07", "close": 34.2925, "volume": 14027536.0}, {"date": "2018-02-08", "close": 32.915, "volume": 14644456.0}, {"date": "2018-02-09", "close": 33.4475, "volume": 18107740.0}, {"date": "2018-02-12", "close": 33.975, "volume": 9285776.0}, {"date": "2018-02-13", "close": 34.1, "volume": 10435916.0}, {"date": "2018-02-14", "close": 34.6175, "volume": 5280272.0}, {"date": "2018-02-15", "close": 35.1025, "volume": 5226568.0}, {"date": "2018-02-16", "close": 35.0725, "volume": 5318052.0}, {"date": "2018-02-20", "close": 34.9625, "volume": 5901088.0}, {"date": "2018-02-21", "close": 34.825, "volume": 4956348.0}, {"date": "2018-02-22", "close": 34.8975, "volume": 5084928.0}, {"date": "2018-02-23", "close": 35.4525, "volume": 4316144.0}, {"date": "2018-02-26", "close": 35.84, "volume": 4768904.0}, {"date": "2018-02-27", "close": 35.385, "volume": 6285616.0}, {"date": "2018-02-28", "close": 35.0725, "volume": 4310668.0}, {"date": "2018-03-01", "close": 34.59, "volume": 8164408.0}, {"date": "2018-03-02", "close": 34.8, "volume": 4761328.0}, {"date": "2018-03-05", "close": 35.1775, "volume": 4128688.0}, {"date": "2018-03-06", "close": 35.31, "volume": 4134104.0}, {"date": "2018-03-07", "close": 35.3725, "volume": 3561832.0}, {"date": "2018-03-08", "close": 35.5575, "volume": 3093976.0}, {"date": "2018-03-09", "close": 36.1675, "volume": 5061864.0}, {"date": "2018-03-12", "close": 36.18, "volume": 4640288.0}, {"date": "2018-03-13", "close": 35.92, "volume": 5706460.0}, {"date": "2018-03-14", "close": 35.8, "volume": 7043796.0}, {"date": "2018-03-15", "close": 35.77, "volume": 6388540.0}, {"date": "2018-03-16", "close": 35.775, "volume": 7293356.0}, {"date": "2018-03-19", "close": 35.23, "volume": 4355980.0}, {"date": "2018-03-20", "close": 35.375, "volume": 8351804.0}, {"date": "2018-03-21", "close": 35.2175, "volume": 3767984.0}, {"date": "2018-03-22", "close": 34.2, "volume": 10104600.0}, {"date": "2018-03-23", "close": 33.4825, "volume": 12361468.0}, {"date": "2018-03-26", "close": 34.47, "volume": 6125124.0}, {"date": "2018-03-27", "close": 33.6725, "volume": 8650384.0}, {"date": "2018-03-28", "close": 33.4975, "volume": 8484048.0}, {"date": "2018-03-29", "close": 34.0225, "volume": 10215124.0}, {"date": "2018-04-02", "close": 33.2, "volume": 10127632.0}, {"date": "2018-04-03", "close": 33.585, "volume": 7787288.0}, {"date": "2018-04-04", "close": 34.0325, "volume": 7866648.0}, {"date": "2018-04-05", "close": 34.27, "volume": 4671868.0}, {"date": "2018-04-06", "close": 33.485, "volume": 8919012.0}, {"date": "2018-04-09", "close": 33.585, "volume": 4965172.0}, {"date": "2018-04-10", "close": 34.1825, "volume": 5685900.0}, {"date": "2018-04-11", "close": 34.015, "volume": 4911552.0}, {"date": "2018-04-12", "close": 34.2925, "volume": 4235744.0}, {"date": "2018-04-13", "close": 34.2, "volume": 4067268.0}, {"date": "2018-04-16", "close": 34.485, "volume": 5112928.0}, {"date": "2018-04-17", "close": 35.0325, "volume": 3156728.0}, {"date": "2018-04-18", "close": 35.085, "volume": 3074744.0}, {"date": "2018-04-19", "close": 34.7975, "volume": 3429356.0}, {"date": "2018-04-20", "close": 34.41, "volume": 6743088.0}, {"date": "2018-04-23", "close": 34.3825, "volume": 3518924.0}, {"date": "2018-04-24", "close": 33.7225, "volume": 7992420.0}, {"date": "2018-04-25", "close": 33.7625, "volume": 5241764.0}, {"date": "2018-04-26", "close": 34.31, "volume": 3454088.0}, {"date": "2018-04-27", "close": 34.335, "volume": 5276528.0}, {"date": "2018-04-30", "close": 34.1125, "volume": 7630148.0}, {"date": "2018-05-01", "close": 34.315, "volume": 4804364.0}, {"date": "2018-05-02", "close": 34.1475, "volume": 5654204.0}, {"date": "2018-05-03", "close": 34.1575, "volume": 5043824.0}, {"date": "2018-05-04", "close": 34.655, "volume": 3882152.0}, {"date": "2018-05-07", "close": 34.8525, "volume": 11187320.0}, {"date": "2018-05-08", "close": 34.85, "volume": 6313104.0}, {"date": "2018-05-09", "close": 35.1775, "volume": 3044516.0}, {"date": "2018-05-10", "close": 35.4925, "volume": 4649484.0}, {"date": "2018-05-11", "close": 35.5575, "volume": 7413120.0}, {"date": "2018-05-14", "close": 35.565, "volume": 3245088.0}, {"date": "2018-05-15", "close": 35.265, "volume": 4698036.0}, {"date": "2018-05-16", "close": 35.445, "volume": 3268880.0}, {"date": "2018-05-17", "close": 35.4, "volume": 2800792.0}, {"date": "2018-05-18", "close": 35.395, "volume": 3493868.0}, {"date": "2018-05-21", "close": 35.66, "volume": 2698148.0}, {"date": "2018-05-22", "close": 35.4825, "volume": 2591444.0}, {"date": "2018-05-23", "close": 35.6875, "volume": 11855284.0}, {"date": "2018-05-24", "close": 35.7, "volume": 3514264.0}, {"date": "2018-05-25", "close": 35.67, "volume": 4902080.0}, {"date": "2018-05-29", "close": 35.42, "volume": 13735544.0}, {"date": "2018-05-30", "close": 35.7975, "volume": 7969028.0}, {"date": "2018-05-31", "close": 35.6075, "volume": 6989968.0}, {"date": "2018-06-01", "close": 36.0475, "volume": 14850620.0}, {"date": "2018-06-04", "close": 36.3225, "volume": 4012088.0}, {"date": "2018-06-05", "close": 36.45, "volume": 7749508.0}, {"date": "2018-06-06", "close": 36.7475, "volume": 11231184.0}, {"date": "2018-06-07", "close": 36.5775, "volume": 12943680.0}, {"date": "2018-06-08", "close": 36.6925, "volume": 6251096.0}, {"date": "2018-06-11", "close": 36.765, "volume": 4614148.0}, {"date": "2018-06-12", "close": 36.915, "volume": 3814880.0}, {"date": "2018-06-13", "close": 36.7775, "volume": 3886364.0}, {"date": "2018-06-14", "close": 37.0, "volume": 3149492.0}, {"date": "2018-06-15", "close": 36.975, "volume": 37707176.0}, {"date": "2018-06-18", "close": 36.95, "volume": 8587368.0}, {"date": "2018-06-19", "close": 36.7425, "volume": 4711124.0}, {"date": "2018-06-20", "close": 36.8725, "volume": 11690516.0}, {"date": "2018-06-21", "close": 36.61, "volume": 5315564.0}, {"date": "2018-06-22", "close": 36.56, "volume": 5636676.0}, {"date": "2018-06-25", "close": 35.905, "volume": 24727304.0}, {"date": "2018-06-26", "close": 36.035, "volume": 4369820.0}, {"date": "2018-06-27", "close": 35.59, "volume": 6649836.0}, {"date": "2018-06-28", "close": 35.895, "volume": 6586440.0}, {"date": "2018-06-29", "close": 35.95, "volume": 6204692.0}, {"date": "2018-07-02", "close": 36.15, "volume": 6625796.0}, {"date": "2018-07-03", "close": 35.78, "volume": 5047444.0}, {"date": "2018-07-05", "close": 36.125, "volume": 4836556.0}, {"date": "2018-07-06", "close": 36.5225, "volume": 5160148.0}, {"date": "2018-07-09", "close": 36.87, "volume": 5885556.0}, {"date": "2018-07-10", "close": 36.9525, "volume": 6709124.0}, {"date": "2018-07-11", "close": 36.7825, "volume": 6262672.0}, {"date": "2018-07-12", "close": 37.25, "volume": 4825500.0}, {"date": "2018-07-13", "close": 37.3275, "volume": 4344528.0}, {"date": "2018-07-16", "close": 37.21, "volume": 4134420.0}, {"date": "2018-07-17", "close": 37.4575, "volume": 4025804.0}, {"date": "2018-07-18", "close": 37.495, "volume": 3949640.0}, {"date": "2018-07-19", "close": 37.365, "volume": 8180740.0}, {"date": "2018-07-20", "close": 37.3575, "volume": 4025476.0}, {"date": "2018-07-23", "close": 37.365, "volume": 3862296.0}, {"date": "2018-07-24", "close": 37.47, "volume": 5594912.0}, {"date": "2018-07-25", "close": 37.97, "volume": 12746084.0}, {"date": "2018-07-26", "close": 37.5825, "volume": 6321092.0}, {"date": "2018-07-27", "close": 37.16, "volume": 26658772.0}, {"date": "2018-07-30", "close": 36.6275, "volume": 7796544.0}, {"date": "2018-07-31", "close": 36.8775, "volume": 7622060.0}, {"date": "2018-08-01", "close": 37.0075, "volume": 6594172.0}, {"date": "2018-08-02", "close": 37.3975, "volume": 4628144.0}, {"date": "2018-08-03", "close": 37.485, "volume": 4273544.0}, {"date": "2018-08-06", "close": 37.68, "volume": 5471852.0}, {"date": "2018-08-07", "close": 37.8175, "volume": 8072716.0}, {"date": "2018-08-08", "close": 37.8175, "volume": 4331656.0}, {"date": "2018-08-09", "close": 37.83, "volume": 4413972.0}, {"date": "2018-08-10", "close": 37.5975, "volume": 4169160.0}, {"date": "2018-08-13", "close": 37.53, "volume": 4673764.0}, {"date": "2018-08-14", "close": 37.775, "volume": 3667644.0}, {"date": "2018-08-15", "close": 37.44, "volume": 7413080.0}, {"date": "2018-08-16", "close": 37.64, "volume": 3266456.0}, {"date": "2018-08-17", "close": 37.695, "volume": 5459160.0}, {"date": "2018-08-20", "close": 37.78, "volume": 3190480.0}, {"date": "2018-08-21", "close": 37.8625, "volume": 3268360.0}, {"date": "2018-08-22", "close": 37.9375, "volume": 3315252.0}, {"date": "2018-08-23", "close": 37.9325, "volume": 2572412.0}, {"date": "2018-08-24", "close": 38.25, "volume": 2497588.0}, {"date": "2018-08-27", "close": 38.565, "volume": 4184148.0}, {"date": "2018-08-28", "close": 38.615, "volume": 4275672.0}, {"date": "2018-08-29", "close": 38.9475, "volume": 3814508.0}, {"date": "2018-08-30", "close": 38.8275, "volume": 3798536.0}, {"date": "2018-08-31", "close": 38.8775, "volume": 3280060.0}, {"date": "2018-09-04", "close": 38.8725, "volume": 7458868.0}, {"date": "2018-09-05", "close": 38.51, "volume": 5772724.0}, {"date": "2018-09-06", "close": 38.3675, "volume": 4817964.0}, {"date": "2018-09-07", "close": 38.2925, "volume": 10462208.0}, {"date": "2018-09-10", "close": 38.375, "volume": 3980208.0}, {"date": "2018-09-11", "close": 38.63, "volume": 3877692.0}, {"date": "2018-09-12", "close": 38.6275, "volume": 4686248.0}, {"date": "2018-09-13", "close": 38.89, "volume": 4078736.0}, {"date": "2018-09-14", "close": 38.8725, "volume": 22973080.0}, {"date": "2018-09-17", "close": 38.44, "volume": 3465060.0}, {"date": "2018-09-18", "close": 38.6975, "volume": 2646620.0}, {"date": "2018-09-19", "close": 38.6375, "volume": 7593920.0}, {"date": "2018-09-20", "close": 38.96, "volume": 4745672.0}, {"date": "2018-09-21", "close": 38.8425, "volume": 6554540.0}, {"date": "2018-09-24", "close": 38.87, "volume": 4060836.0}, {"date": "2018-09-25", "close": 38.935, "volume": 6639040.0}, {"date": "2018-09-26", "close": 38.79, "volume": 4066608.0}, {"date": "2018-09-27", "close": 39.0, "volume": 4101072.0}, {"date": "2018-09-28", "close": 38.995, "volume": 4133056.0}, {"date": "2018-10-01", "close": 39.09, "volume": 6203052.0}, {"date": "2018-10-02", "close": 38.955, "volume": 4356912.0}, {"date": "2018-10-03", "close": 39.0075, "volume": 5574756.0}, {"date": "2018-10-04", "close": 38.4, "volume": 8593228.0}, {"date": "2018-10-05", "close": 38.075, "volume": 5527808.0}, {"date": "2018-10-08", "close": 37.865, "volume": 5398976.0}, {"date": "2018-10-09", "close": 37.8575, "volume": 6801808.0}, {"date": "2018-10-10", "close": 36.355, "volume": 12762960.0}, {"date": "2018-10-11", "close": 35.77, "volume": 20946076.0}, {"date": "2018-10-12", "close": 36.5425, "volume": 13214508.0}, {"date": "2018-10-15", "close": 36.2425, "volume": 8429356.0}, {"date": "2018-10-16", "close": 37.23, "volume": 7403012.0}, {"date": "2018-10-17", "close": 37.14, "volume": 7587424.0}, {"date": "2018-10-18", "close": 36.425, "volume": 5459896.0}, {"date": "2018-10-19", "close": 36.29, "volume": 4500608.0}, {"date": "2018-10-22", "close": 36.325, "volume": 5554912.0}, {"date": "2018-10-23", "close": 36.1125, "volume": 6957304.0}, {"date": "2018-10-24", "close": 34.745, "volume": 9136900.0}, {"date": "2018-10-25", "close": 35.6175, "volume": 5810644.0}, {"date": "2018-10-26", "close": 34.8625, "volume": 13097396.0}, {"date": "2018-10-29", "close": 34.37, "volume": 7108456.0}, {"date": "2018-10-30", "close": 34.87, "volume": 6663532.0}, {"date": "2018-10-31", "close": 35.52, "volume": 8940520.0}, {"date": "2018-11-01", "close": 35.9675, "volume": 7573040.0}, {"date": "2018-11-02", "close": 35.6625, "volume": 6508500.0}, {"date": "2018-11-05", "close": 35.6525, "volume": 5520628.0}, {"date": "2018-11-06", "close": 35.885, "volume": 6200580.0}, {"date": "2018-11-07", "close": 36.8675, "volume": 7239880.0}, {"date": "2018-11-08", "close": 36.7375, "volume": 6861968.0}, {"date": "2018-11-09", "close": 36.2775, "volume": 5008916.0}, {"date": "2018-11-12", "close": 35.3725, "volume": 6434228.0}, {"date": "2018-11-13", "close": 35.3425, "volume": 7003540.0}, {"date": "2018-11-14", "close": 35.055, "volume": 7424288.0}, {"date": "2018-11-15", "close": 35.51, "volume": 9140696.0}, {"date": "2018-11-16", "close": 35.4725, "volume": 7075660.0}, {"date": "2018-11-19", "close": 34.425, "volume": 9480696.0}, {"date": "2018-11-20", "close": 33.8375, "volume": 15657692.0}, {"date": "2018-11-21", "close": 34.04, "volume": 10633456.0}, {"date": "2018-11-23", "close": 33.84, "volume": 3416468.0}, {"date": "2018-11-26", "close": 34.4675, "volume": 8196428.0}, {"date": "2018-11-27", "close": 34.5425, "volume": 7361888.0}, {"date": "2018-11-28", "close": 35.63, "volume": 7560748.0}, {"date": "2018-11-29", "close": 35.545, "volume": 6985396.0}, {"date": "2018-11-30", "close": 35.83, "volume": 10163260.0}, {"date": "2018-12-03", "close": 36.3975, "volume": 17684516.0}, {"date": "2018-12-04", "close": 35.0975, "volume": 14368096.0}, {"date": "2018-12-06", "close": 35.1975, "volume": 13602340.0}, {"date": "2018-12-07", "close": 34.1525, "volume": 18409612.0}, {"date": "2018-12-10", "close": 34.3975, "volume": 12681876.0}, {"date": "2018-12-11", "close": 34.4525, "volume": 20352496.0}, {"date": "2018-12-12", "close": 34.7225, "volume": 10532468.0}, {"date": "2018-12-13", "close": 34.665, "volume": 12330116.0}, {"date": "2018-12-14", "close": 33.925, "volume": 13165628.0}, {"date": "2018-12-17", "close": 33.045, "volume": 18596380.0}, {"date": "2018-12-18", "close": 33.2125, "volume": 20571836.0}, {"date": "2018-12-19", "close": 32.605, "volume": 16860132.0}, {"date": "2018-12-20", "close": 32.0075, "volume": 22660728.0}, {"date": "2018-12-21", "close": 31.1725, "volume": 22746164.0}, {"date": "2018-12-24", "close": 30.4425, "volume": 12939072.0}, {"date": "2018-12-26", "close": 32.16, "volume": 21740608.0}, {"date": "2018-12-27", "close": 32.475, "volume": 25105960.0}, {"date": "2018-12-28", "close": 32.3875, "volume": 19329772.0}, {"date": "2018-12-31", "close": 32.7275, "volume": 23948500.0}, {"date": "2019-01-02", "close": 32.7025, "volume": 12827368.0}, {"date": "2019-01-03", "close": 31.6875, "volume": 10406972.0}, {"date": "2019-01-04", "close": 32.9425, "volume": 11968460.0}, {"date": "2019-01-07", "close": 33.285, "volume": 13663648.0}, {"date": "2019-01-08", "close": 33.7, "volume": 9839568.0}, {"date": "2019-01-09", "close": 33.885, "volume": 9652868.0}, {"date": "2019-01-10", "close": 34.0575, "volume": 8258236.0}, {"date": "2019-01-11", "close": 33.9775, "volume": 16695168.0}, {"date": "2019-01-14", "close": 33.7125, "volume": 16451424.0}, {"date": "2019-01-15", "close": 34.2375, "volume": 7273152.0}, {"date": "2019-01-16", "close": 34.2625, "volume": 6434824.0}, {"date": "2019-01-17", "close": 34.545, "volume": 7538412.0}, {"date": "2019-01-18", "close": 35.015, "volume": 16370328.0}, {"date": "2019-01-22", "close": 34.4375, "volume": 28692452.0}, {"date": "2019-01-23", "close": 34.465, "volume": 14793336.0}, {"date": "2019-01-24", "close": 34.575, "volume": 10718988.0}, {"date": "2019-01-25", "close": 34.99, "volume": 8290080.0}, {"date": "2019-01-28", "close": 34.62, "volume": 18648044.0}, {"date": "2019-01-29", "close": 34.4525, "volume": 5261164.0}, {"date": "2019-01-30", "close": 35.2225, "volume": 12555916.0}, {"date": "2019-01-31", "close": 35.6275, "volume": 12052484.0}, {"date": "2019-02-01", "close": 35.605, "volume": 8560236.0}, {"date": "2019-02-04", "close": 35.9875, "volume": 5870932.0}, {"date": "2019-02-05", "close": 36.2525, "volume": 8830320.0}, {"date": "2019-02-06", "close": 36.16, "volume": 8398688.0}, {"date": "2019-02-07", "close": 35.7925, "volume": 5036564.0}, {"date": "2019-02-08", "close": 35.87, "volume": 5602564.0}, {"date": "2019-02-11", "close": 35.88, "volume": 4755312.0}, {"date": "2019-02-12", "close": 36.3725, "volume": 4382764.0}, {"date": "2019-02-13", "close": 36.4825, "volume": 7937736.0}, {"date": "2019-02-14", "close": 36.435, "volume": 5225048.0}, {"date": "2019-02-15", "close": 36.71, "volume": 3871256.0}, {"date": "2019-02-19", "close": 36.72, "volume": 6564936.0}, {"date": "2019-02-20", "close": 36.7475, "volume": 4321336.0}, {"date": "2019-02-21", "close": 36.6025, "volume": 3722072.0}, {"date": "2019-02-22", "close": 36.9425, "volume": 3396012.0}, {"date": "2019-02-25", "close": 37.0025, "volume": 4397792.0}, {"date": "2019-02-26", "close": 36.995, "volume": 6518684.0}, {"date": "2019-02-27", "close": 36.985, "volume": 4508796.0}, {"date": "2019-02-28", "close": 36.9075, "volume": 3710064.0}, {"date": "2019-03-01", "close": 37.19, "volume": 7122784.0}, {"date": "2019-03-04", "close": 37.0075, "volume": 7239020.0}, {"date": "2019-03-05", "close": 36.985, "volume": 3068292.0}, {"date": "2019-03-06", "close": 36.7675, "volume": 4699512.0}, {"date": "2019-03-07", "close": 36.4, "volume": 6943352.0}, {"date": "2019-03-08", "close": 36.3475, "volume": 9260784.0}, {"date": "2019-03-11", "close": 36.9725, "volume": 7747220.0}, {"date": "2019-03-12", "close": 37.095, "volume": 3609056.0}, {"date": "2019-03-13", "close": 37.345, "volume": 9380760.0}, {"date": "2019-03-14", "close": 37.325, "volume": 3132980.0}, {"date": "2019-03-15", "close": 37.4975, "volume": 6026440.0}, {"date": "2019-03-18", "close": 37.6425, "volume": 3618292.0}, {"date": "2019-03-19", "close": 37.7175, "volume": 4189224.0}, {"date": "2019-03-20", "close": 37.62, "volume": 4103544.0}, {"date": "2019-03-21", "close": 38.1725, "volume": 5554512.0}, {"date": "2019-03-22", "close": 37.345, "volume": 7482944.0}, {"date": "2019-03-25", "close": 37.345, "volume": 5611912.0}, {"date": "2019-03-26", "close": 37.525, "volume": 4690072.0}, {"date": "2019-03-27", "close": 37.32, "volume": 7971004.0}, {"date": "2019-03-28", "close": 37.5075, "volume": 4184848.0}, {"date": "2019-03-29", "close": 37.84, "volume": 8865552.0}, {"date": "2019-04-01", "close": 38.2575, "volume": 8034916.0}, {"date": "2019-04-02", "close": 38.36, "volume": 4861808.0}, {"date": "2019-04-03", "close": 38.4975, "volume": 4960920.0}, {"date": "2019-04-04", "close": 38.515, "volume": 3709500.0}, {"date": "2019-04-05", "close": 38.7175, "volume": 5487104.0}, {"date": "2019-04-08", "close": 38.7775, "volume": 13262612.0}, {"date": "2019-04-09", "close": 38.59, "volume": 7001116.0}, {"date": "2019-04-10", "close": 38.7575, "volume": 4812256.0}, {"date": "2019-04-11", "close": 38.725, "volume": 5400408.0}, {"date": "2019-04-12", "close": 38.945, "volume": 3096228.0}, {"date": "2019-04-15", "close": 38.955, "volume": 5547232.0}, {"date": "2019-04-16", "close": 38.9425, "volume": 4005624.0}, {"date": "2019-04-17", "close": 38.8375, "volume": 3410356.0}, {"date": "2019-04-18", "close": 38.9275, "volume": 7386296.0}, {"date": "2019-04-22", "close": 39.03, "volume": 4330308.0}, {"date": "2019-04-23", "close": 39.48, "volume": 4637336.0}, {"date": "2019-04-24", "close": 39.39, "volume": 4835148.0}, {"date": "2019-04-25", "close": 39.3975, "volume": 7033792.0}, {"date": "2019-04-26", "close": 39.6425, "volume": 7097156.0}, {"date": "2019-04-29", "close": 39.67, "volume": 2869940.0}, {"date": "2019-04-30", "close": 39.52, "volume": 10787236.0}, {"date": "2019-05-01", "close": 39.255, "volume": 6326236.0}, {"date": "2019-05-02", "close": 39.2, "volume": 7630760.0}, {"date": "2019-05-03", "close": 39.6325, "volume": 6238144.0}, {"date": "2019-05-06", "close": 39.48, "volume": 7973200.0}, {"date": "2019-05-07", "close": 38.755, "volume": 7625644.0}, {"date": "2019-05-08", "close": 38.725, "volume": 9254392.0}, {"date": "2019-05-09", "close": 38.6225, "volume": 4953268.0}, {"date": "2019-05-10", "close": 38.7075, "volume": 9274868.0}, {"date": "2019-05-13", "close": 37.565, "volume": 7531724.0}, {"date": "2019-05-14", "close": 37.9625, "volume": 7523456.0}, {"date": "2019-05-15", "close": 38.335, "volume": 5739720.0}, {"date": "2019-05-16", "close": 38.7325, "volume": 4250240.0}, {"date": "2019-05-17", "close": 38.43, "volume": 5140668.0}, {"date": "2019-05-20", "close": 38.025, "volume": 5804084.0}, {"date": "2019-05-21", "close": 38.4, "volume": 2772288.0}, {"date": "2019-05-22", "close": 38.2975, "volume": 3996296.0}, {"date": "2019-05-23", "close": 37.7775, "volume": 7860120.0}, {"date": "2019-05-24", "close": 37.8375, "volume": 2453828.0}, {"date": "2019-05-28", "close": 37.6075, "volume": 4317052.0}, {"date": "2019-05-29", "close": 37.3575, "volume": 9460380.0}, {"date": "2019-05-30", "close": 37.535, "volume": 3916620.0}, {"date": "2019-05-31", "close": 37.05, "volume": 5460864.0}, {"date": "2019-06-03", "close": 36.5425, "volume": 8052196.0}, {"date": "2019-06-04", "close": 37.4375, "volume": 9171536.0}, {"date": "2019-06-05", "close": 37.825, "volume": 3906364.0}, {"date": "2019-06-06", "close": 38.07, "volume": 4966688.0}, {"date": "2019-06-07", "close": 38.6425, "volume": 3292372.0}, {"date": "2019-06-10", "close": 38.9, "volume": 5036060.0}, {"date": "2019-06-11", "close": 38.8625, "volume": 5213172.0}, {"date": "2019-06-12", "close": 38.7825, "volume": 3013308.0}, {"date": "2019-06-13", "close": 38.9575, "volume": 2212124.0}, {"date": "2019-06-14", "close": 38.8725, "volume": 6946704.0}, {"date": "2019-06-17", "close": 38.88, "volume": 2585988.0}, {"date": "2019-06-18", "close": 39.31, "volume": 4502456.0}, {"date": "2019-06-19", "close": 39.45, "volume": 6102756.0}, {"date": "2019-06-20", "close": 39.8475, "volume": 6402520.0}, {"date": "2019-06-21", "close": 39.795, "volume": 20544960.0}, {"date": "2019-06-24", "close": 39.63, "volume": 4695584.0}, {"date": "2019-06-25", "close": 39.0675, "volume": 6252904.0}, {"date": "2019-06-26", "close": 39.1125, "volume": 4821812.0}, {"date": "2019-06-27", "close": 39.295, "volume": 4561828.0}, {"date": "2019-06-28", "close": 39.335, "volume": 31924284.0}, {"date": "2019-07-01", "close": 39.825, "volume": 8392396.0}, {"date": "2019-07-02", "close": 40.0025, "volume": 4775864.0}, {"date": "2019-07-03", "close": 40.355, "volume": 3723136.0}, {"date": "2019-07-05", "close": 40.28, "volume": 2761832.0}, {"date": "2019-07-08", "close": 40.0475, "volume": 3332796.0}, {"date": "2019-07-09", "close": 40.2225, "volume": 6844068.0}, {"date": "2019-07-10", "close": 40.4775, "volume": 3523000.0}, {"date": "2019-07-11", "close": 40.555, "volume": 8415292.0}, {"date": "2019-07-12", "close": 40.745, "volume": 4794024.0}, {"date": "2019-07-15", "close": 40.82, "volume": 6999768.0}, {"date": "2019-07-16", "close": 40.6525, "volume": 3063484.0}, {"date": "2019-07-17", "close": 40.4675, "volume": 3668000.0}, {"date": "2019-07-18", "close": 40.5425, "volume": 3218396.0}, {"date": "2019-07-19", "close": 40.25, "volume": 6753404.0}, {"date": "2019-07-22", "close": 40.4775, "volume": 2804392.0}, {"date": "2019-07-23", "close": 40.695, "volume": 2682784.0}, {"date": "2019-07-24", "close": 40.925, "volume": 4928640.0}, {"date": "2019-07-25", "close": 40.6425, "volume": 2677256.0}, {"date": "2019-07-26", "close": 41.045, "volume": 2890620.0}, {"date": "2019-07-29", "close": 40.9175, "volume": 3459328.0}, {"date": "2019-07-30", "close": 40.7875, "volume": 3010588.0}, {"date": "2019-07-31", "close": 40.33, "volume": 10253876.0}, {"date": "2019-08-01", "close": 40.115, "volume": 12865868.0}, {"date": "2019-08-02", "close": 39.6925, "volume": 4865644.0}, {"date": "2019-08-05", "close": 38.39, "volume": 11204732.0}, {"date": "2019-08-06", "close": 38.99, "volume": 5876088.0}, {"date": "2019-08-07", "close": 39.165, "volume": 6301688.0}, {"date": "2019-08-08", "close": 40.0375, "volume": 4577448.0}, {"date": "2019-08-09", "close": 39.745, "volume": 4283972.0}, {"date": "2019-08-12", "close": 39.2725, "volume": 3420168.0}, {"date": "2019-08-13", "close": 39.98, "volume": 7100988.0}, {"date": "2019-08-14", "close": 38.8, "volume": 6731908.0}, {"date": "2019-08-15", "close": 38.8975, "volume": 6872508.0}, {"date": "2019-08-16", "close": 39.46, "volume": 4448940.0}, {"date": "2019-08-19", "close": 39.94, "volume": 4108188.0}, {"date": "2019-08-20", "close": 39.725, "volume": 3705012.0}, {"date": "2019-08-21", "close": 40.13, "volume": 3140820.0}, {"date": "2019-08-22", "close": 40.035, "volume": 3017776.0}, {"date": "2019-08-23", "close": 38.9775, "volume": 4559300.0}, {"date": "2019-08-26", "close": 39.4525, "volume": 3930536.0}, {"date": "2019-08-27", "close": 39.3475, "volume": 4172908.0}, {"date": "2019-08-28", "close": 39.5325, "volume": 5977672.0}, {"date": "2019-08-29", "close": 40.0675, "volume": 3799528.0}, {"date": "2019-08-30", "close": 39.9825, "volume": 5343924.0}, {"date": "2019-09-03", "close": 39.655, "volume": 4594664.0}, {"date": "2019-09-04", "close": 40.0725, "volume": 2808000.0}, {"date": "2019-09-05", "close": 40.6775, "volume": 6581940.0}, {"date": "2019-09-06", "close": 40.6325, "volume": 4515400.0}, {"date": "2019-09-09", "close": 40.3175, "volume": 4500140.0}, {"date": "2019-09-10", "close": 40.115, "volume": 3766568.0}, {"date": "2019-09-11", "close": 40.3975, "volume": 3904292.0}, {"date": "2019-09-12", "close": 40.565, "volume": 4245500.0}, {"date": "2019-09-13", "close": 40.45, "volume": 10149220.0}, {"date": "2019-09-16", "close": 40.3175, "volume": 5665072.0}, {"date": "2019-09-17", "close": 40.5375, "volume": 2534572.0}, {"date": "2019-09-18", "close": 40.555, "volume": 3733548.0}, {"date": "2019-09-19", "close": 40.6375, "volume": 6637692.0}, {"date": "2019-09-20", "close": 40.325, "volume": 4596148.0}, {"date": "2019-09-23", "close": 40.3125, "volume": 3384392.0}, {"date": "2019-09-24", "close": 39.795, "volume": 5363856.0}, {"date": "2019-09-25", "close": 40.08, "volume": 4938380.0}, {"date": "2019-09-26", "close": 40.0175, "volume": 3764508.0}, {"date": "2019-09-27", "close": 39.6175, "volume": 7585532.0}, {"date": "2019-09-30", "close": 39.9075, "volume": 9010468.0}, {"date": "2019-10-01", "close": 39.515, "volume": 5636308.0}, {"date": "2019-10-02", "close": 38.8225, "volume": 7914600.0}, {"date": "2019-10-03", "close": 39.2725, "volume": 7276208.0}, {"date": "2019-10-04", "close": 39.8525, "volume": 4633112.0}, {"date": "2019-10-07", "close": 39.7, "volume": 4178292.0}, {"date": "2019-10-08", "close": 39.0725, "volume": 4515880.0}, {"date": "2019-10-09", "close": 39.52, "volume": 4641816.0}, {"date": "2019-10-10", "close": 39.75, "volume": 3276600.0}, {"date": "2019-10-11", "close": 40.1425, "volume": 4511252.0}, {"date": "2019-10-14", "close": 40.15, "volume": 1762332.0}, {"date": "2019-10-15", "close": 40.585, "volume": 2985696.0}, {"date": "2019-10-16", "close": 40.455, "volume": 4905148.0}, {"date": "2019-10-17", "close": 40.59, "volume": 3626136.0}, {"date": "2019-10-18", "close": 40.27, "volume": 2459348.0}, {"date": "2019-10-21", "close": 40.5075, "volume": 1984720.0}, {"date": "2019-10-22", "close": 40.1375, "volume": 2544888.0}, {"date": "2019-10-23", "close": 40.225, "volume": 2719044.0}, {"date": "2019-10-24", "close": 40.54, "volume": 3284912.0}, {"date": "2019-10-25", "close": 40.6925, "volume": 2501384.0}, {"date": "2019-10-28", "close": 41.0475, "volume": 3601244.0}, {"date": "2019-10-29", "close": 40.9025, "volume": 3659296.0}, {"date": "2019-10-30", "close": 41.125, "volume": 4833328.0}, {"date": "2019-10-31", "close": 41.035, "volume": 11209516.0}, {"date": "2019-11-01", "close": 41.3725, "volume": 6413516.0}, {"date": "2019-11-04", "close": 41.44, "volume": 4278748.0}, {"date": "2019-11-05", "close": 41.3175, "volume": 3259608.0}, {"date": "2019-11-06", "close": 41.3325, "volume": 3839168.0}, {"date": "2019-11-07", "close": 41.465, "volume": 3680780.0}, {"date": "2019-11-08", "close": 41.63, "volume": 3524988.0}, {"date": "2019-11-11", "close": 41.6225, "volume": 2551340.0}, {"date": "2019-11-12", "close": 41.7575, "volume": 3491704.0}, {"date": "2019-11-13", "close": 41.8075, "volume": 4557184.0}, {"date": "2019-11-14", "close": 41.92, "volume": 4743280.0}, {"date": "2019-11-15", "close": 42.275, "volume": 4799620.0}, {"date": "2019-11-18", "close": 42.3475, "volume": 6748036.0}, {"date": "2019-11-19", "close": 42.435, "volume": 3637428.0}, {"date": "2019-11-20", "close": 42.2925, "volume": 7344136.0}, {"date": "2019-11-21", "close": 42.1525, "volume": 6347168.0}, {"date": "2019-11-22", "close": 42.19, "volume": 3925864.0}, {"date": "2019-11-25", "close": 42.625, "volume": 3729652.0}, {"date": "2019-11-26", "close": 42.78, "volume": 5124580.0}, {"date": "2019-11-27", "close": 43.025, "volume": 7393036.0}, {"date": "2019-11-29", "close": 42.8575, "volume": 2369336.0}, {"date": "2019-12-02", "close": 42.3775, "volume": 6128004.0}, {"date": "2019-12-03", "close": 42.13, "volume": 8022268.0}, {"date": "2019-12-04", "close": 42.3575, "volume": 4479488.0}, {"date": "2019-12-05", "close": 42.4125, "volume": 5528576.0}, {"date": "2019-12-06", "close": 42.7625, "volume": 7486608.0}, {"date": "2019-12-09", "close": 42.6075, "volume": 5928916.0}, {"date": "2019-12-10", "close": 42.5625, "volume": 6114892.0}, {"date": "2019-12-11", "close": 42.7175, "volume": 4531872.0}, {"date": "2019-12-12", "close": 42.9525, "volume": 8486576.0}, {"date": "2019-12-13", "close": 43.095, "volume": 9776488.0}, {"date": "2019-12-16", "close": 43.3375, "volume": 9107532.0}, {"date": "2019-12-17", "close": 43.305, "volume": 5142268.0}, {"date": "2019-12-18", "close": 43.35, "volume": 3877320.0}, {"date": "2019-12-19", "close": 43.615, "volume": 6320628.0}, {"date": "2019-12-20", "close": 43.8025, "volume": 6145488.0}, {"date": "2019-12-23", "close": 43.8975, "volume": 7598448.0}, {"date": "2019-12-24", "close": 43.8925, "volume": 3750660.0}, {"date": "2019-12-26", "close": 44.21, "volume": 5943452.0}, {"date": "2019-12-27", "close": 44.205, "volume": 7342112.0}, {"date": "2019-12-30", "close": 43.905, "volume": 5666636.0}, {"date": "2019-12-31", "close": 43.98, "volume": 5300652.0}, {"date": "2020-01-02", "close": 44.5875, "volume": 6706524.0}, {"date": "2020-01-03", "close": 44.265, "volume": 8160540.0}, {"date": "2020-01-06", "close": 44.5475, "volume": 9838728.0}, {"date": "2020-01-07", "close": 44.455, "volume": 5346160.0}, {"date": "2020-01-08", "close": 44.8225, "volume": 6499500.0}, {"date": "2020-01-09", "close": 45.19, "volume": 5069120.0}, {"date": "2020-01-10", "close": 45.11, "volume": 8231948.0}, {"date": "2020-01-13", "close": 45.52, "volume": 7219056.0}, {"date": "2020-01-14", "close": 45.36, "volume": 5352548.0}, {"date": "2020-01-15", "close": 45.54, "volume": 12532932.0}, {"date": "2020-01-16", "close": 45.965, "volume": 5381572.0}, {"date": "2020-01-17", "close": 46.1425, "volume": 8424840.0}, {"date": "2020-01-21", "close": 46.1175, "volume": 9147244.0}, {"date": "2020-01-22", "close": 46.15, "volume": 3574980.0}, {"date": "2020-01-23", "close": 46.23, "volume": 8570612.0}, {"date": "2020-01-24", "close": 45.8125, "volume": 8043096.0}, {"date": "2020-01-27", "close": 45.025, "volume": 7368740.0}, {"date": "2020-01-28", "close": 45.59, "volume": 4345388.0}, {"date": "2020-01-29", "close": 45.69, "volume": 3978176.0}, {"date": "2020-01-30", "close": 45.7775, "volume": 5833636.0}, {"date": "2020-01-31", "close": 44.975, "volume": 12313924.0}, {"date": "2020-02-03", "close": 45.5125, "volume": 6067560.0}, {"date": "2020-02-04", "close": 46.415, "volume": 5214692.0}, {"date": "2020-02-05", "close": 46.605, "volume": 6392280.0}, {"date": "2020-02-06", "close": 46.8825, "volume": 6883112.0}, {"date": "2020-02-07", "close": 46.6825, "volume": 5430996.0}, {"date": "2020-02-10", "close": 47.185, "volume": 3955036.0}, {"date": "2020-02-11", "close": 47.2125, "volume": 4446552.0}, {"date": "2020-02-12", "close": 47.6175, "volume": 5009588.0}, {"date": "2020-02-13", "close": 47.58, "volume": 3880280.0}, {"date": "2020-02-14", "close": 47.7525, "volume": 4781960.0}, {"date": "2020-02-18", "close": 47.7425, "volume": 3853468.0}, {"date": "2020-02-19", "close": 48.0725, "volume": 4094564.0}, {"date": "2020-02-20", "close": 47.775, "volume": 7815456.0}, {"date": "2020-02-21", "close": 47.025, "volume": 7850192.0}, {"date": "2020-02-24", "close": 45.3225, "volume": 12878556.0}, {"date": "2020-02-25", "close": 43.9675, "volume": 16210192.0}, {"date": "2020-02-26", "close": 43.9725, "volume": 15724908.0}, {"date": "2020-02-27", "close": 41.9625, "volume": 15389688.0}, {"date": "2020-02-28", "close": 41.9925, "volume": 23912776.0}, {"date": "2020-03-02", "close": 43.915, "volume": 11450548.0}, {"date": "2020-03-03", "close": 42.5875, "volume": 9966816.0}, {"date": "2020-03-04", "close": 44.4325, "volume": 7126520.0}, {"date": "2020-03-05", "close": 42.9625, "volume": 5916700.0}, {"date": "2020-03-06", "close": 42.3025, "volume": 7349252.0}, {"date": "2020-03-09", "close": 39.3025, "volume": 8876652.0}, {"date": "2020-03-10", "close": 41.46, "volume": 10884724.0}, {"date": "2020-03-11", "close": 39.5225, "volume": 10102672.0}, {"date": "2020-03-12", "close": 35.915, "volume": 13687068.0}, {"date": "2020-03-13", "close": 39.1275, "volume": 14726076.0}, {"date": "2020-03-16", "close": 34.515, "volume": 11830664.0}, {"date": "2020-03-17", "close": 36.5225, "volume": 14766020.0}, {"date": "2020-03-18", "close": 34.82, "volume": 20760484.0}, {"date": "2020-03-19", "close": 34.98, "volume": 11021632.0}, {"date": "2020-03-20", "close": 33.495, "volume": 16062532.0}, {"date": "2020-03-23", "close": 32.9075, "volume": 23686256.0}, {"date": "2020-03-24", "close": 35.9125, "volume": 9399452.0}, {"date": "2020-03-25", "close": 36.08, "volume": 18434348.0}, {"date": "2020-03-26", "close": 38.23, "volume": 15451548.0}, {"date": "2020-03-27", "close": 36.9325, "volume": 13509960.0}, {"date": "2020-03-30", "close": 38.2025, "volume": 16340968.0}, {"date": "2020-03-31", "close": 37.6625, "volume": 11745964.0}, {"date": "2020-04-01", "close": 36.04, "volume": 8121652.0}, {"date": "2020-04-02", "close": 36.715, "volume": 10250304.0}, {"date": "2020-04-03", "close": 36.1475, "volume": 4526984.0}, {"date": "2020-04-06", "close": 38.7825, "volume": 9879732.0}, {"date": "2020-04-07", "close": 38.7025, "volume": 7503740.0}, {"date": "2020-04-08", "close": 39.9025, "volume": 8949440.0}, {"date": "2020-04-09", "close": 40.245, "volume": 12931272.0}, {"date": "2020-04-13", "close": 40.135, "volume": 8590236.0}, {"date": "2020-04-14", "close": 41.69, "volume": 9370096.0}, {"date": "2020-04-15", "close": 41.1375, "volume": 8867136.0}, {"date": "2020-04-16", "close": 41.6275, "volume": 11499772.0}, {"date": "2020-04-17", "close": 42.3725, "volume": 9320624.0}, {"date": "2020-04-20", "close": 41.8275, "volume": 11433652.0}, {"date": "2020-04-21", "close": 40.3575, "volume": 8279924.0}, {"date": "2020-04-22", "close": 41.4625, "volume": 5054940.0}, {"date": "2020-04-23", "close": 41.4175, "volume": 9650828.0}, {"date": "2020-04-24", "close": 42.0875, "volume": 9096496.0}, {"date": "2020-04-27", "close": 42.5525, "volume": 12200256.0}, {"date": "2020-04-28", "close": 42.02, "volume": 8506984.0}, {"date": "2020-04-29", "close": 43.2575, "volume": 10030336.0}, {"date": "2020-04-30", "close": 43.195, "volume": 16716616.0}, {"date": "2020-05-01", "close": 42.0625, "volume": 5602604.0}, {"date": "2020-05-04", "close": 42.42, "volume": 6251008.0}, {"date": "2020-05-05", "close": 42.9925, "volume": 7185128.0}, {"date": "2020-05-06", "close": 43.0375, "volume": 6170988.0}, {"date": "2020-05-07", "close": 43.6, "volume": 7586012.0}, {"date": "2020-05-08", "close": 44.1825, "volume": 9752156.0}, {"date": "2020-05-11", "close": 44.52, "volume": 8234404.0}, {"date": "2020-05-12", "close": 43.6325, "volume": 9985556.0}, {"date": "2020-05-13", "close": 42.98, "volume": 7497988.0}, {"date": "2020-05-14", "close": 43.435, "volume": 6964536.0}, {"date": "2020-05-15", "close": 43.785, "volume": 4368280.0}, {"date": "2020-05-18", "close": 44.7825, "volume": 4970628.0}, {"date": "2020-05-19", "close": 44.5175, "volume": 6998908.0}, {"date": "2020-05-20", "close": 45.28, "volume": 8846044.0}, {"date": "2020-05-21", "close": 44.99, "volume": 5386928.0}, {"date": "2020-05-22", "close": 45.1725, "volume": 3920844.0}, {"date": "2020-05-26", "close": 45.2575, "volume": 6443032.0}, {"date": "2020-05-27", "close": 45.6325, "volume": 7714792.0}, {"date": "2020-05-28", "close": 45.71, "volume": 8050800.0}, {"date": "2020-05-29", "close": 46.08, "volume": 8331548.0}, {"date": "2020-06-01", "close": 46.3725, "volume": 5346212.0}, {"date": "2020-06-02", "close": 46.665, "volume": 5741832.0}, {"date": "2020-06-03", "close": 47.07, "volume": 7878888.0}, {"date": "2020-06-04", "close": 46.57, "volume": 7710180.0}, {"date": "2020-06-05", "close": 47.605, "volume": 9942148.0}, {"date": "2020-06-08", "close": 48.0125, "volume": 4748168.0}, {"date": "2020-06-09", "close": 48.06, "volume": 9617908.0}, {"date": "2020-06-10", "close": 48.33, "volume": 9963496.0}, {"date": "2020-06-11", "close": 45.705, "volume": 8195388.0}, {"date": "2020-06-12", "close": 46.17, "volume": 10941404.0}, {"date": "2020-06-15", "close": 46.5725, "volume": 10943740.0}, {"date": "2020-06-16", "close": 47.535, "volume": 12851356.0}, {"date": "2020-06-17", "close": 47.5625, "volume": 8180428.0}, {"date": "2020-06-18", "close": 47.65, "volume": 3968568.0}, {"date": "2020-06-19", "close": 47.545, "volume": 11084060.0}, {"date": "2020-06-22", "close": 48.07, "volume": 6546484.0}, {"date": "2020-06-23", "close": 48.4025, "volume": 4307864.0}, {"date": "2020-06-24", "close": 47.2375, "volume": 7923600.0}, {"date": "2020-06-25", "close": 47.78, "volume": 5492424.0}, {"date": "2020-06-26", "close": 46.665, "volume": 10059092.0}, {"date": "2020-06-29", "close": 47.135, "volume": 3898168.0}, {"date": "2020-06-30", "close": 47.9875, "volume": 5363436.0}, {"date": "2020-07-01", "close": 48.66, "volume": 8348364.0}, {"date": "2020-07-02", "close": 48.89, "volume": 5843564.0}, {"date": "2020-07-06", "close": 49.925, "volume": 7488196.0}, {"date": "2020-07-07", "close": 49.56, "volume": 7299760.0}, {"date": "2020-07-08", "close": 50.2425, "volume": 5779448.0}, {"date": "2020-07-09", "close": 50.455, "volume": 8729608.0}, {"date": "2020-07-10", "close": 50.6025, "volume": 5108248.0}, {"date": "2020-07-13", "close": 49.58, "volume": 7875292.0}, {"date": "2020-07-14", "close": 50.14, "volume": 11201836.0}, {"date": "2020-07-15", "close": 50.3625, "volume": 5374460.0}, {"date": "2020-07-16", "close": 50.0, "volume": 8580800.0}, {"date": "2020-07-17", "close": 50.1675, "volume": 4212392.0}, {"date": "2020-07-20", "close": 51.425, "volume": 3527036.0}, {"date": "2020-07-21", "close": 50.95, "volume": 4567592.0}, {"date": "2020-07-22", "close": 51.2625, "volume": 12064688.0}, {"date": "2020-07-23", "close": 50.1175, "volume": 6217352.0}, {"date": "2020-07-24", "close": 49.83, "volume": 12005696.0}, {"date": "2020-07-27", "close": 50.575, "volume": 4690128.0}, {"date": "2020-07-28", "close": 50.0825, "volume": 3112836.0}, {"date": "2020-07-29", "close": 50.75, "volume": 3388416.0}, {"date": "2020-07-30", "close": 50.9125, "volume": 6166372.0}, {"date": "2020-07-31", "close": 51.72, "volume": 5734264.0}, {"date": "2020-08-03", "close": 52.3875, "volume": 5381468.0}, {"date": "2020-08-04", "close": 52.5475, "volume": 7493260.0}, {"date": "2020-08-05", "close": 52.8525, "volume": 7573500.0}, {"date": "2020-08-06", "close": 53.3425, "volume": 9519124.0}, {"date": "2020-08-07", "close": 52.8225, "volume": 8215356.0}, {"date": "2020-08-10", "close": 52.5525, "volume": 5407348.0}, {"date": "2020-08-11", "close": 51.7725, "volume": 6253520.0}, {"date": "2020-08-12", "close": 52.8525, "volume": 13657052.0}, {"date": "2020-08-13", "close": 53.1225, "volume": 6617776.0}, {"date": "2020-08-14", "close": 53.0225, "volume": 2572628.0}, {"date": "2020-08-17", "close": 53.565, "volume": 8494500.0}, {"date": "2020-08-18", "close": 54.005, "volume": 8287952.0}, {"date": "2020-08-19", "close": 53.75, "volume": 3618952.0}, {"date": "2020-08-20", "close": 54.3525, "volume": 3205756.0}, {"date": "2020-08-21", "close": 54.6325, "volume": 4297764.0}, {"date": "2020-08-24", "close": 54.89, "volume": 4740280.0}, {"date": "2020-08-25", "close": 55.3075, "volume": 4797168.0}, {"date": "2020-08-26", "close": 56.455, "volume": 5963672.0}, {"date": "2020-08-27", "close": 56.39, "volume": 5666120.0}, {"date": "2020-08-28", "close": 56.6875, "volume": 4035024.0}, {"date": "2020-08-31", "close": 56.98, "volume": 6759336.0}, {"date": "2020-09-01", "close": 57.8725, "volume": 13987152.0}, {"date": "2020-09-02", "close": 58.4575, "volume": 9789396.0}, {"date": "2020-09-03", "close": 55.5975, "volume": 12165016.0}, {"date": "2020-09-04", "close": 54.7375, "volume": 9232024.0}, {"date": "2020-09-08", "close": 52.705, "volume": 8032248.0}, {"date": "2020-09-09", "close": 54.1875, "volume": 10105424.0}, {"date": "2020-09-10", "close": 53.1275, "volume": 7046700.0}, {"date": "2020-09-11", "close": 52.8875, "volume": 7025624.0}, {"date": "2020-09-14", "close": 53.765, "volume": 4349236.0}, {"date": "2020-09-15", "close": 54.3625, "volume": 8748996.0}, {"date": "2020-09-16", "close": 53.6775, "volume": 9198304.0}, {"date": "2020-09-17", "close": 52.9725, "volume": 7771184.0}, {"date": "2020-09-18", "close": 52.4175, "volume": 7223060.0}, {"date": "2020-09-21", "close": 52.455, "volume": 8118872.0}, {"date": "2020-09-22", "close": 53.2925, "volume": 6431580.0}, {"date": "2020-09-23", "close": 51.7375, "volume": 5184196.0}, {"date": "2020-09-24", "close": 51.915, "volume": 5455368.0}, {"date": "2020-09-25", "close": 53.03, "volume": 7573460.0}, {"date": "2020-09-28", "close": 53.9225, "volume": 9125736.0}, {"date": "2020-09-29", "close": 53.7825, "volume": 2870064.0}, {"date": "2020-09-30", "close": 54.2225, "volume": 7771148.0}, {"date": "2020-10-01", "close": 54.91, "volume": 6109128.0}, {"date": "2020-10-02", "close": 53.805, "volume": 5685700.0}, {"date": "2020-10-05", "close": 54.86, "volume": 3319540.0}, {"date": "2020-10-06", "close": 53.99, "volume": 10818164.0}, {"date": "2020-10-07", "close": 54.99, "volume": 3528440.0}, {"date": "2020-10-08", "close": 55.2075, "volume": 3760068.0}, {"date": "2020-10-09", "close": 56.0475, "volume": 6542944.0}, {"date": "2020-10-12", "close": 57.2975, "volume": 7202904.0}, {"date": "2020-10-13", "close": 57.2575, "volume": 5151708.0}, {"date": "2020-10-14", "close": 56.8025, "volume": 3324228.0}, {"date": "2020-10-15", "close": 56.4925, "volume": 4881312.0}, {"date": "2020-10-16", "close": 56.255, "volume": 3911228.0}, {"date": "2020-10-19", "close": 55.42, "volume": 4219320.0}, {"date": "2020-10-20", "close": 55.5625, "volume": 2973660.0}, {"date": "2020-10-21", "close": 55.425, "volume": 4109880.0}, {"date": "2020-10-22", "close": 55.3875, "volume": 6163960.0}, {"date": "2020-10-23", "close": 55.66, "volume": 4365816.0}, {"date": "2020-10-26", "close": 54.7625, "volume": 4984844.0}, {"date": "2020-10-27", "close": 55.0475, "volume": 4208020.0}, {"date": "2020-10-28", "close": 52.9825, "volume": 5964084.0}, {"date": "2020-10-29", "close": 53.625, "volume": 12106380.0}, {"date": "2020-10-30", "close": 52.395, "volume": 8919840.0}, {"date": "2020-11-02", "close": 52.6925, "volume": 11202948.0}, {"date": "2020-11-03", "close": 53.6275, "volume": 4983696.0}, {"date": "2020-11-04", "close": 55.9725, "volume": 8871812.0}, {"date": "2020-11-05", "close": 57.2475, "volume": 8180116.0}, {"date": "2020-11-06", "close": 57.3025, "volume": 7934928.0}, {"date": "2020-11-09", "close": 56.315, "volume": 11003592.0}, {"date": "2020-11-10", "close": 55.4925, "volume": 14536816.0}, {"date": "2020-11-11", "close": 56.53, "volume": 5819560.0}, {"date": "2020-11-12", "close": 56.2, "volume": 5504456.0}, {"date": "2020-11-13", "close": 56.6275, "volume": 3713768.0}, {"date": "2020-11-16", "close": 56.925, "volume": 8140484.0}, {"date": "2020-11-17", "close": 56.825, "volume": 8004864.0}, {"date": "2020-11-18", "close": 56.305, "volume": 4291280.0}, {"date": "2020-11-19", "close": 56.6775, "volume": 3875328.0}, {"date": "2020-11-20", "close": 56.365, "volume": 7423352.0}, {"date": "2020-11-23", "close": 56.3825, "volume": 4741536.0}, {"date": "2020-11-24", "close": 56.9675, "volume": 9494216.0}, {"date": "2020-11-25", "close": 57.2375, "volume": 4510348.0}, {"date": "2020-11-27", "close": 57.6875, "volume": 3395152.0}, {"date": "2020-11-30", "close": 57.81, "volume": 4663688.0}, {"date": "2020-12-01", "close": 58.39, "volume": 8802908.0}, {"date": "2020-12-02", "close": 58.245, "volume": 6255236.0}, {"date": "2020-12-03", "close": 58.2425, "volume": 8306156.0}, {"date": "2020-12-04", "close": 58.6175, "volume": 4060572.0}, {"date": "2020-12-07", "close": 58.82, "volume": 3036604.0}, {"date": "2020-12-08", "close": 59.0375, "volume": 3087744.0}, {"date": "2020-12-09", "close": 58.0225, "volume": 4650620.0}, {"date": "2020-12-10", "close": 58.2025, "volume": 4192836.0}, {"date": "2020-12-11", "close": 58.1175, "volume": 8437368.0}, {"date": "2020-12-14", "close": 58.2075, "volume": 6427176.0}, {"date": "2020-12-15", "close": 58.8825, "volume": 4820468.0}, {"date": "2020-12-16", "close": 59.2, "volume": 4449928.0}, {"date": "2020-12-17", "close": 59.75, "volume": 4853744.0}, {"date": "2020-12-18", "close": 59.6975, "volume": 5101924.0}, {"date": "2020-12-21", "close": 59.6575, "volume": 4570828.0}, {"date": "2020-12-22", "close": 59.93, "volume": 4640268.0}, {"date": "2020-12-23", "close": 59.5375, "volume": 2947548.0}, {"date": "2020-12-24", "close": 59.8175, "volume": 3493500.0}, {"date": "2020-12-28", "close": 60.3125, "volume": 6932312.0}, {"date": "2020-12-29", "close": 60.1875, "volume": 4699708.0}, {"date": "2020-12-30", "close": 60.1475, "volume": 9256460.0}, {"date": "2020-12-31", "close": 60.285, "volume": 4067632.0}, {"date": "2021-01-04", "close": 59.435, "volume": 7707904.0}, {"date": "2021-01-05", "close": 59.745, "volume": 5298984.0}, {"date": "2021-01-06", "close": 59.08, "volume": 5742920.0}, {"date": "2021-01-07", "close": 60.4225, "volume": 9716804.0}, {"date": "2021-01-08", "close": 61.0475, "volume": 5020248.0}, {"date": "2021-01-11", "close": 60.315, "volume": 6058676.0}, {"date": "2021-01-12", "close": 60.1875, "volume": 8216468.0}, {"date": "2021-01-13", "close": 60.4775, "volume": 8221856.0}, {"date": "2021-01-14", "close": 59.9325, "volume": 6016028.0}, {"date": "2021-01-15", "close": 59.61, "volume": 5437012.0}, {"date": "2021-01-19", "close": 60.2975, "volume": 4119320.0}, {"date": "2021-01-20", "close": 61.58, "volume": 11502620.0}, {"date": "2021-01-21", "close": 61.9225, "volume": 5410604.0}, {"date": "2021-01-22", "close": 61.895, "volume": 6516552.0}, {"date": "2021-01-25", "close": 62.3475, "volume": 4582180.0}, {"date": "2021-01-26", "close": 62.2775, "volume": 3155932.0}, {"date": "2021-01-27", "close": 60.7225, "volume": 7424216.0}, {"date": "2021-01-28", "close": 61.055, "volume": 5782796.0}, {"date": "2021-01-29", "close": 59.81, "volume": 10585380.0}, {"date": "2021-02-01", "close": 61.075, "volume": 15462204.0}, {"date": "2021-02-02", "close": 62.0925, "volume": 6280648.0}, {"date": "2021-02-03", "close": 61.95, "volume": 3887492.0}, {"date": "2021-02-04", "close": 62.6075, "volume": 3605316.0}, {"date": "2021-02-05", "close": 62.8625, "volume": 2330108.0}, {"date": "2021-02-08", "close": 63.235, "volume": 2885944.0}, {"date": "2021-02-09", "close": 63.2, "volume": 3642044.0}, {"date": "2021-02-10", "close": 63.095, "volume": 3076132.0}, {"date": "2021-02-11", "close": 63.3425, "volume": 3547236.0}, {"date": "2021-02-12", "close": 63.6725, "volume": 2418104.0}, {"date": "2021-02-16", "close": 63.3725, "volume": 4065464.0}, {"date": "2021-02-17", "close": 63.195, "volume": 3976036.0}, {"date": "2021-02-18", "close": 62.98, "volume": 5646036.0}, {"date": "2021-02-19", "close": 62.6, "volume": 4411956.0}, {"date": "2021-02-22", "close": 61.265, "volume": 3668144.0}, {"date": "2021-02-23", "close": 61.0975, "volume": 8265220.0}, {"date": "2021-02-24", "close": 61.5075, "volume": 6033884.0}, {"date": "2021-02-25", "close": 59.615, "volume": 6054768.0}, {"date": "2021-02-26", "close": 59.7925, "volume": 10019644.0}, {"date": "2021-03-01", "close": 61.3775, "volume": 5444668.0}, {"date": "2021-03-02", "close": 60.59, "volume": 5038232.0}, {"date": "2021-03-03", "close": 58.945, "volume": 7018528.0}, {"date": "2021-03-04", "close": 57.9075, "volume": 11384468.0}, {"date": "2021-03-05", "close": 58.7725, "volume": 11941860.0}, {"date": "2021-03-08", "close": 57.51, "volume": 4960232.0}, {"date": "2021-03-09", "close": 59.3975, "volume": 5787448.0}, {"date": "2021-03-10", "close": 59.335, "volume": 6644912.0}, {"date": "2021-03-11", "close": 60.5825, "volume": 4733300.0}, {"date": "2021-03-12", "close": 60.2475, "volume": 4313936.0}, {"date": "2021-03-15", "close": 60.8175, "volume": 4910976.0}, {"date": "2021-03-16", "close": 60.9875, "volume": 7431620.0}, {"date": "2021-03-17", "close": 61.0475, "volume": 3198952.0}, {"date": "2021-03-18", "close": 59.4975, "volume": 3785776.0}, {"date": "2021-03-19", "close": 59.67, "volume": 5807236.0}, {"date": "2021-03-22", "close": 60.5575, "volume": 3961012.0}, {"date": "2021-03-23", "close": 60.35, "volume": 3533244.0}, {"date": "2021-03-24", "close": 59.5075, "volume": 2832512.0}, {"date": "2021-03-25", "close": 59.3775, "volume": 5603228.0}, {"date": "2021-03-26", "close": 60.3325, "volume": 3389392.0}, {"date": "2021-03-29", "close": 60.28, "volume": 2812828.0}, {"date": "2021-03-30", "close": 59.98, "volume": 4871664.0}, {"date": "2021-03-31", "close": 60.76, "volume": 6576380.0}, {"date": "2021-04-01", "close": 61.72, "volume": 5801044.0}, {"date": "2021-04-05", "close": 62.7875, "volume": 5533868.0}, {"date": "2021-04-06", "close": 62.83, "volume": 2751184.0}, {"date": "2021-04-07", "close": 62.975, "volume": 5056568.0}, {"date": "2021-04-08", "close": 63.65, "volume": 3231360.0}, {"date": "2021-04-09", "close": 64.1975, "volume": 9522556.0}, {"date": "2021-04-12", "close": 64.235, "volume": 4928136.0}, {"date": "2021-04-13", "close": 64.9, "volume": 4727028.0}, {"date": "2021-04-14", "close": 64.235, "volume": 4266652.0}, {"date": "2021-04-15", "close": 65.275, "volume": 7305080.0}, {"date": "2021-04-16", "close": 65.3525, "volume": 6632792.0}, {"date": "2021-04-19", "close": 64.8275, "volume": 5236928.0}, {"date": "2021-04-20", "close": 64.44, "volume": 2985108.0}, {"date": "2021-04-21", "close": 64.9675, "volume": 8058712.0}, {"date": "2021-04-22", "close": 64.4075, "volume": 5058376.0}, {"date": "2021-04-23", "close": 65.2325, "volume": 5214516.0}, {"date": "2021-04-26", "close": 65.58, "volume": 3820076.0}, {"date": "2021-04-27", "close": 65.3925, "volume": 3441720.0}, {"date": "2021-04-28", "close": 65.1975, "volume": 5553032.0}, {"date": "2021-04-29", "close": 65.3325, "volume": 5796884.0}, {"date": "2021-04-30", "close": 64.935, "volume": 4881300.0}, {"date": "2021-05-03", "close": 64.69, "volume": 3873612.0}, {"date": "2021-05-04", "close": 63.73, "volume": 4530780.0}, {"date": "2021-05-05", "close": 63.4275, "volume": 3928860.0}, {"date": "2021-05-06", "close": 63.76, "volume": 5866144.0}, {"date": "2021-05-07", "close": 64.235, "volume": 4409596.0}, {"date": "2021-05-10", "close": 62.955, "volume": 8802508.0}, {"date": "2021-05-11", "close": 62.7125, "volume": 6226096.0}, {"date": "2021-05-12", "close": 61.145, "volume": 6802152.0}, {"date": "2021-05-13", "close": 61.7025, "volume": 4989744.0}, {"date": "2021-05-14", "close": 62.86, "volume": 5275392.0}, {"date": "2021-05-17", "close": 62.5625, "volume": 4883004.0}, {"date": "2021-05-18", "close": 62.2125, "volume": 4463508.0}, {"date": "2021-05-19", "close": 62.205, "volume": 8434600.0}, {"date": "2021-05-20", "close": 63.265, "volume": 6462972.0}, {"date": "2021-05-21", "close": 62.9675, "volume": 2698296.0}, {"date": "2021-05-24", "close": 63.84, "volume": 5675488.0}, {"date": "2021-05-25", "close": 63.925, "volume": 3853828.0}, {"date": "2021-05-26", "close": 64.1025, "volume": 3916880.0}, {"date": "2021-05-27", "close": 63.8125, "volume": 2864944.0}, {"date": "2021-05-28", "close": 64.035, "volume": 19275932.0}, {"date": "2021-06-01", "close": 63.7125, "volume": 4657724.0}, {"date": "2021-06-02", "close": 63.8425, "volume": 2817620.0}, {"date": "2021-06-03", "close": 63.3075, "volume": 3834848.0}, {"date": "2021-06-04", "close": 64.1875, "volume": 5642360.0}, {"date": "2021-06-07", "close": 64.385, "volume": 2500708.0}, {"date": "2021-06-08", "close": 64.5125, "volume": 3178304.0}, {"date": "2021-06-09", "close": 64.5175, "volume": 4029652.0}, {"date": "2021-06-10", "close": 65.1325, "volume": 8831572.0}, {"date": "2021-06-11", "close": 65.2725, "volume": 3600456.0}, {"date": "2021-06-14", "close": 65.865, "volume": 4342720.0}, {"date": "2021-06-15", "close": 65.5, "volume": 5952392.0}, {"date": "2021-06-16", "close": 65.2275, "volume": 5022760.0}, {"date": "2021-06-17", "close": 66.0375, "volume": 6513292.0}, {"date": "2021-06-18", "close": 65.6175, "volume": 4259056.0}, {"date": "2021-06-21", "close": 66.1525, "volume": 5975504.0}, {"date": "2021-06-22", "close": 66.8225, "volume": 3834120.0}, {"date": "2021-06-23", "close": 66.8175, "volume": 5617252.0}, {"date": "2021-06-24", "close": 67.1525, "volume": 3875616.0}, {"date": "2021-06-25", "close": 67.2675, "volume": 3918772.0}, {"date": "2021-06-28", "close": 67.81, "volume": 4665088.0}, {"date": "2021-06-29", "close": 68.04, "volume": 3804856.0}, {"date": "2021-06-30", "close": 67.87, "volume": 3764412.0}, {"date": "2021-07-01", "close": 68.09, "volume": 5947880.0}, {"date": "2021-07-02", "close": 68.84, "volume": 5773512.0}, {"date": "2021-07-06", "close": 69.2175, "volume": 3958576.0}, {"date": "2021-07-07", "close": 69.44, "volume": 4850148.0}, {"date": "2021-07-08", "close": 68.965, "volume": 4528236.0}, {"date": "2021-07-09", "close": 69.52, "volume": 5888628.0}, {"date": "2021-07-12", "close": 69.6425, "volume": 5174452.0}, {"date": "2021-07-13", "close": 69.5425, "volume": 9026920.0}, {"date": "2021-07-14", "close": 69.635, "volume": 6845440.0}, {"date": "2021-07-15", "close": 69.2175, "volume": 3659348.0}, {"date": "2021-07-16", "close": 68.7575, "volume": 6839868.0}, {"date": "2021-07-19", "close": 68.0175, "volume": 10301212.0}, {"date": "2021-07-20", "close": 69.09, "volume": 20039332.0}, {"date": "2021-07-21", "close": 69.59, "volume": 4771256.0}, {"date": "2021-07-22", "close": 70.05, "volume": 1909324.0}, {"date": "2021-07-23", "close": 71.03, "volume": 6419232.0}, {"date": "2021-07-26", "close": 71.05, "volume": 4672680.0}, {"date": "2021-07-27", "close": 70.37, "volume": 4750508.0}, {"date": "2021-07-28", "close": 70.5125, "volume": 4564492.0}, {"date": "2021-07-29", "close": 70.6325, "volume": 4442244.0}, {"date": "2021-07-30", "close": 70.165, "volume": 4571916.0}, {"date": "2021-08-02", "close": 70.0675, "volume": 6389020.0}, {"date": "2021-08-03", "close": 70.5325, "volume": 5154604.0}, {"date": "2021-08-04", "close": 70.59, "volume": 2995768.0}, {"date": "2021-08-05", "close": 71.0725, "volume": 9015516.0}, {"date": "2021-08-06", "close": 70.8, "volume": 5664264.0}, {"date": "2021-08-09", "close": 70.7975, "volume": 6783424.0}, {"date": "2021-08-10", "close": 70.4825, "volume": 3649896.0}, {"date": "2021-08-11", "close": 70.3775, "volume": 3521348.0}, {"date": "2021-08-12", "close": 70.745, "volume": 3450996.0}, {"date": "2021-08-13", "close": 70.91, "volume": 3062920.0}, {"date": "2021-08-16", "close": 71.0625, "volume": 4036188.0}, {"date": "2021-08-17", "close": 70.405, "volume": 3222892.0}, {"date": "2021-08-18", "close": 69.755, "volume": 7303460.0}, {"date": "2021-08-19", "close": 69.975, "volume": 4749848.0}, {"date": "2021-08-20", "close": 70.72, "volume": 6273652.0}, {"date": "2021-08-23", "close": 71.6225, "volume": 4458056.0}, {"date": "2021-08-24", "close": 71.7825, "volume": 4378800.0}, {"date": "2021-08-25", "close": 71.9, "volume": 4178860.0}, {"date": "2021-08-26", "close": 71.48, "volume": 4728124.0}, {"date": "2021-08-27", "close": 72.1825, "volume": 4343876.0}, {"date": "2021-08-30", "close": 72.93, "volume": 4457116.0}, {"date": "2021-08-31", "close": 72.725, "volume": 7183292.0}, {"date": "2021-09-01", "close": 72.91, "volume": 4766588.0}, {"date": "2021-09-02", "close": 72.8975, "volume": 4931216.0}, {"date": "2021-09-03", "close": 73.17, "volume": 4080216.0}, {"date": "2021-09-07", "close": 73.135, "volume": 5135080.0}, {"date": "2021-09-08", "close": 72.9175, "volume": 5104300.0}, {"date": "2021-09-09", "close": 72.6375, "volume": 4345448.0}, {"date": "2021-09-10", "close": 72.0675, "volume": 3369460.0}, {"date": "2021-09-13", "close": 71.94, "volume": 8794248.0}, {"date": "2021-09-14", "close": 71.78, "volume": 6523612.0}, {"date": "2021-09-15", "close": 72.3475, "volume": 11025100.0}, {"date": "2021-09-16", "close": 72.44, "volume": 4892948.0}, {"date": "2021-09-17", "close": 71.605, "volume": 11428400.0}, {"date": "2021-09-20", "close": 70.2525, "volume": 5248176.0}, {"date": "2021-09-21", "close": 70.4325, "volume": 5172376.0}, {"date": "2021-09-22", "close": 71.0925, "volume": 5689664.0}, {"date": "2021-09-23", "close": 71.805, "volume": 7914332.0}, {"date": "2021-09-24", "close": 71.7625, "volume": 4506564.0}, {"date": "2021-09-27", "close": 71.1475, "volume": 19142260.0}, {"date": "2021-09-28", "close": 69.1275, "volume": 16003436.0}, {"date": "2021-09-29", "close": 69.065, "volume": 6370736.0}, {"date": "2021-09-30", "close": 68.51, "volume": 10317248.0}, {"date": "2021-10-01", "close": 69.2425, "volume": 9902648.0}, {"date": "2021-10-04", "close": 67.7475, "volume": 7732144.0}, {"date": "2021-10-05", "close": 68.615, "volume": 5625960.0}, {"date": "2021-10-06", "close": 69.0625, "volume": 10239312.0}, {"date": "2021-10-07", "close": 69.7925, "volume": 5344332.0}, {"date": "2021-10-08", "close": 69.49, "volume": 4525788.0}, {"date": "2021-10-11", "close": 69.06, "volume": 4782368.0}, {"date": "2021-10-12", "close": 69.0425, "volume": 4008556.0}, {"date": "2021-10-13", "close": 69.54, "volume": 5204476.0}, {"date": "2021-10-14", "close": 70.7325, "volume": 4231192.0}, {"date": "2021-10-15", "close": 71.3025, "volume": 5221496.0}, {"date": "2021-10-18", "close": 71.965, "volume": 8720936.0}, {"date": "2021-10-19", "close": 72.485, "volume": 3927996.0}, {"date": "2021-10-20", "close": 72.39, "volume": 3578944.0}, {"date": "2021-10-21", "close": 72.93, "volume": 2643048.0}, {"date": "2021-10-22", "close": 72.565, "volume": 7442380.0}, {"date": "2021-10-25", "close": 73.1575, "volume": 10492020.0}, {"date": "2021-10-26", "close": 73.265, "volume": 5362384.0}, {"date": "2021-10-27", "close": 73.29, "volume": 4036444.0}, {"date": "2021-10-28", "close": 74.1125, "volume": 3804284.0}, {"date": "2021-10-29", "close": 74.5, "volume": 5290888.0}, {"date": "2021-11-01", "close": 74.495, "volume": 6714260.0}, {"date": "2021-11-02", "close": 74.7725, "volume": 5983212.0}, {"date": "2021-11-03", "close": 75.3675, "volume": 4275228.0}, {"date": "2021-11-04", "close": 76.2, "volume": 10573388.0}, {"date": "2021-11-05", "close": 76.2825, "volume": 4524192.0}, {"date": "2021-11-08", "close": 76.345, "volume": 5532232.0}, {"date": "2021-11-09", "close": 75.9725, "volume": 8600180.0}, {"date": "2021-11-10", "close": 74.865, "volume": 14053344.0}, {"date": "2021-11-11", "close": 74.9775, "volume": 4054432.0}, {"date": "2021-11-12", "close": 75.88, "volume": 4864844.0}, {"date": "2021-11-15", "close": 75.8225, "volume": 9594996.0}, {"date": "2021-11-16", "close": 76.5575, "volume": 4369188.0}, {"date": "2021-11-17", "close": 76.3975, "volume": 5529292.0}, {"date": "2021-11-18", "close": 76.9925, "volume": 7390884.0}, {"date": "2021-11-19", "close": 77.265, "volume": 9688632.0}, {"date": "2021-11-22", "close": 76.3, "volume": 8361900.0}, {"date": "2021-11-23", "close": 75.93, "volume": 7732492.0}, {"date": "2021-11-24", "close": 76.41, "volume": 4674180.0}, {"date": "2021-11-26", "close": 74.7275, "volume": 5043616.0}, {"date": "2021-11-29", "close": 76.1375, "volume": 4598416.0}, {"date": "2021-11-30", "close": 74.97, "volume": 6424716.0}, {"date": "2021-12-01", "close": 73.5825, "volume": 7966280.0}, {"date": "2021-12-02", "close": 74.395, "volume": 9817676.0}, {"date": "2021-12-03", "close": 73.1525, "volume": 6808248.0}, {"date": "2021-12-06", "close": 73.825, "volume": 7837188.0}, {"date": "2021-12-07", "close": 75.9975, "volume": 7999708.0}, {"date": "2021-12-08", "close": 76.4875, "volume": 7284020.0}, {"date": "2021-12-09", "close": 75.5725, "volume": 7756168.0}, {"date": "2021-12-10", "close": 76.315, "volume": 9708748.0}, {"date": "2021-12-13", "close": 75.285, "volume": 7100788.0}, {"date": "2021-12-14", "close": 74.3725, "volume": 10038580.0}, {"date": "2021-12-15", "close": 75.945, "volume": 8748500.0}, {"date": "2021-12-16", "close": 74.255, "volume": 9932484.0}, {"date": "2021-12-17", "close": 73.9125, "volume": 8017724.0}, {"date": "2021-12-20", "close": 73.0075, "volume": 15300668.0}, {"date": "2021-12-21", "close": 74.6975, "volume": 8261988.0}, {"date": "2021-12-22", "close": 75.635, "volume": 10122320.0}, {"date": "2021-12-23", "close": 76.2375, "volume": 5380420.0}, {"date": "2021-12-27", "close": 77.38, "volume": 9136508.0}, {"date": "2021-12-28", "close": 77.0425, "volume": 7196484.0}, {"date": "2021-12-29", "close": 77.0825, "volume": 5283496.0}, {"date": "2021-12-30", "close": 76.785, "volume": 7796568.0}, {"date": "2021-12-31", "close": 76.3975, "volume": 7120568.0}, {"date": "2022-01-03", "close": 76.945, "volume": 16593564.0}, {"date": "2022-01-04", "close": 76.1475, "volume": 9204888.0}, {"date": "2022-01-05", "close": 73.7175, "volume": 15009680.0}, {"date": "2022-01-06", "close": 73.5125, "volume": 11979616.0}, {"date": "2022-01-07", "close": 72.7025, "volume": 10036848.0}, {"date": "2022-01-10", "close": 72.66, "volume": 19843308.0}, {"date": "2022-01-11", "close": 73.49, "volume": 9066044.0}, {"date": "2022-01-12", "close": 73.73, "volume": 10208152.0}, {"date": "2022-01-13", "close": 71.8925, "volume": 8395288.0}, {"date": "2022-01-14", "close": 72.075, "volume": 12780352.0}, {"date": "2022-01-18", "close": 70.4075, "volume": 13561468.0}, {"date": "2022-01-19", "close": 69.6475, "volume": 9421264.0}, {"date": "2022-01-20", "close": 68.7825, "volume": 12497968.0}, {"date": "2022-01-21", "close": 66.9875, "volume": 17499480.0}, {"date": "2022-01-24", "close": 67.5225, "volume": 19791088.0}, {"date": "2022-01-25", "close": 66.0075, "volume": 10459848.0}, {"date": "2022-01-26", "close": 66.04, "volume": 11256092.0}, {"date": "2022-01-27", "close": 65.475, "volume": 15198660.0}, {"date": "2022-01-28", "close": 67.7775, "volume": 14432264.0}, {"date": "2022-01-31", "close": 69.765, "volume": 18256600.0}, {"date": "2022-02-01", "close": 70.3075, "volume": 10937732.0}, {"date": "2022-02-02", "close": 70.79, "volume": 7745544.0}, {"date": "2022-02-03", "close": 68.2025, "volume": 5929956.0}, {"date": "2022-02-04", "close": 69.025, "volume": 8904512.0}, {"date": "2022-02-07", "close": 68.555, "volume": 5966144.0}, {"date": "2022-02-08", "close": 69.27, "volume": 8877864.0}, {"date": "2022-02-09", "close": 70.6375, "volume": 9012468.0}, {"date": "2022-02-10", "close": 69.205, "volume": 5244224.0}, {"date": "2022-02-11", "close": 67.18, "volume": 7107224.0}, {"date": "2022-02-14", "close": 67.23, "volume": 7455432.0}, {"date": "2022-02-15", "close": 68.7475, "volume": 7297052.0}, {"date": "2022-02-16", "close": 68.7125, "volume": 9453456.0}, {"date": "2022-02-17", "close": 66.7325, "volume": 6510616.0}, {"date": "2022-02-18", "close": 66.0125, "volume": 11252860.0}, {"date": "2022-02-22", "close": 65.1325, "volume": 8908352.0}, {"date": "2022-02-23", "close": 63.5425, "volume": 13208096.0}, {"date": "2022-02-24", "close": 65.5975, "volume": 18591292.0}, {"date": "2022-02-25", "close": 66.7075, "volume": 9695548.0}, {"date": "2022-02-28", "close": 66.86, "volume": 13403948.0}, {"date": "2022-03-01", "close": 65.8725, "volume": 8346432.0}, {"date": "2022-03-02", "close": 66.955, "volume": 7549684.0}, {"date": "2022-03-03", "close": 66.0, "volume": 7969108.0}, {"date": "2022-03-04", "close": 65.02, "volume": 8881368.0}, {"date": "2022-03-07", "close": 62.4775, "volume": 10141080.0}, {"date": "2022-03-08", "close": 62.1275, "volume": 14209532.0}, {"date": "2022-03-09", "close": 64.46, "volume": 8592364.0}, {"date": "2022-03-10", "close": 63.9525, "volume": 5372168.0}, {"date": "2022-03-11", "close": 62.7025, "volume": 6547024.0}, {"date": "2022-03-14", "close": 61.655, "volume": 7371356.0}, {"date": "2022-03-15", "close": 63.56, "volume": 21119192.0}, {"date": "2022-03-16", "close": 65.645, "volume": 7998480.0}, {"date": "2022-03-17", "close": 66.505, "volume": 10198440.0}, {"date": "2022-03-18", "close": 67.94, "volume": 11783692.0}, {"date": "2022-03-21", "close": 67.7175, "volume": 7810712.0}, {"date": "2022-03-22", "close": 68.885, "volume": 4833068.0}, {"date": "2022-03-23", "close": 67.895, "volume": 4350120.0}, {"date": "2022-03-24", "close": 69.0625, "volume": 6592588.0}, {"date": "2022-03-25", "close": 68.975, "volume": 4657788.0}, {"date": "2022-03-28", "close": 70.03, "volume": 9681328.0}, {"date": "2022-03-29", "close": 71.285, "volume": 6404720.0}, {"date": "2022-03-30", "close": 70.475, "volume": 7116756.0}, {"date": "2022-03-31", "close": 69.4075, "volume": 20632120.0}, {"date": "2022-04-01", "close": 69.5625, "volume": 9819760.0}, {"date": "2022-04-04", "close": 70.8025, "volume": 7384812.0}, {"date": "2022-04-05", "close": 69.44, "volume": 8967696.0}, {"date": "2022-04-06", "close": 67.9, "volume": 9968632.0}, {"date": "2022-04-07", "close": 68.14, "volume": 6756220.0}, {"date": "2022-04-08", "close": 67.405, "volume": 7887340.0}, {"date": "2022-04-11", "close": 65.8725, "volume": 7938420.0}, {"date": "2022-04-12", "close": 65.6375, "volume": 7946848.0}, {"date": "2022-04-13", "close": 66.76, "volume": 4575696.0}, {"date": "2022-04-14", "close": 65.47, "volume": 7554600.0}, {"date": "2022-04-18", "close": 65.385, "volume": 8769760.0}, {"date": "2022-04-19", "close": 66.7725, "volume": 21543524.0}, {"date": "2022-04-20", "close": 66.1525, "volume": 8917820.0}, {"date": "2022-04-21", "close": 64.895, "volume": 10290840.0}, {"date": "2022-04-22", "close": 63.01, "volume": 9800224.0}, {"date": "2022-04-25", "close": 63.8275, "volume": 9059208.0}, {"date": "2022-04-26", "close": 61.4075, "volume": 10098968.0}, {"date": "2022-04-27", "close": 61.625, "volume": 9837284.0}, {"date": "2022-04-28", "close": 63.7325, "volume": 7599736.0}, {"date": "2022-04-29", "close": 60.9375, "volume": 10341300.0}, {"date": "2022-05-02", "close": 61.7375, "volume": 17820688.0}, {"date": "2022-05-03", "close": 61.7675, "volume": 9839152.0}, {"date": "2022-05-04", "close": 63.7575, "volume": 9933208.0}, {"date": "2022-05-05", "close": 60.67, "volume": 8265344.0}, {"date": "2022-05-06", "close": 59.985, "volume": 11771088.0}, {"date": "2022-05-09", "close": 57.54, "volume": 14553064.0}, {"date": "2022-05-10", "close": 57.98, "volume": 14264524.0}, {"date": "2022-05-11", "close": 56.31, "volume": 17057844.0}, {"date": "2022-05-12", "close": 56.235, "volume": 18701664.0}, {"date": "2022-05-13", "close": 58.2275, "volume": 10564528.0}, {"date": "2022-05-16", "close": 57.5675, "volume": 9661452.0}, {"date": "2022-05-17", "close": 58.93, "volume": 6785312.0}, {"date": "2022-05-18", "close": 56.1275, "volume": 8385336.0}, {"date": "2022-05-19", "close": 55.9325, "volume": 17281116.0}, {"date": "2022-05-20", "close": 55.8225, "volume": 9424948.0}, {"date": "2022-05-23", "close": 56.8075, "volume": 7838480.0}, {"date": "2022-05-24", "close": 55.665, "volume": 9044736.0}, {"date": "2022-05-25", "close": 56.4525, "volume": 6817332.0}, {"date": "2022-05-26", "close": 57.94, "volume": 9324576.0}, {"date": "2022-05-27", "close": 59.8675, "volume": 6837620.0}, {"date": "2022-05-31", "close": 59.545, "volume": 11315540.0}, {"date": "2022-06-01", "close": 59.0725, "volume": 8562228.0}, {"date": "2022-06-02", "close": 60.755, "volume": 6413152.0}, {"date": "2022-06-03", "close": 59.325, "volume": 10220648.0}, {"date": "2022-06-06", "close": 59.565, "volume": 8408396.0}, {"date": "2022-06-07", "close": 60.125, "volume": 4981292.0}, {"date": "2022-06-08", "close": 59.6475, "volume": 5490768.0}, {"date": "2022-06-09", "close": 57.975, "volume": 9111516.0}, {"date": "2022-06-10", "close": 55.8175, "volume": 12051464.0}, {"date": "2022-06-13", "close": 53.35, "volume": 19855884.0}, {"date": "2022-06-14", "close": 53.395, "volume": 25980300.0}, {"date": "2022-06-15", "close": 54.615, "volume": 11269772.0}, {"date": "2022-06-16", "close": 52.475, "volume": 14055320.0}, {"date": "2022-06-17", "close": 52.97, "volume": 12615788.0}, {"date": "2022-06-21", "close": 54.3175, "volume": 14838756.0}, {"date": "2022-06-22", "close": 54.3, "volume": 15456408.0}, {"date": "2022-06-23", "close": 55.25, "volume": 11299432.0}, {"date": "2022-06-24", "close": 57.2875, "volume": 9969696.0}, {"date": "2022-06-27", "close": 56.885, "volume": 12405340.0}, {"date": "2022-06-28", "close": 55.2675, "volume": 10776112.0}, {"date": "2022-06-29", "close": 55.365, "volume": 9446464.0}, {"date": "2022-06-30", "close": 54.675, "volume": 10107084.0}, {"date": "2022-07-01", "close": 55.255, "volume": 7008796.0}, {"date": "2022-07-05", "close": 55.96, "volume": 11785232.0}, {"date": "2022-07-06", "close": 56.2275, "volume": 6425232.0}, {"date": "2022-07-07", "close": 57.295, "volume": 6855388.0}, {"date": "2022-07-08", "close": 57.3375, "volume": 7758552.0}, {"date": "2022-07-11", "close": 56.38, "volume": 8206348.0}, {"date": "2022-07-12", "close": 55.685, "volume": 4689196.0}, {"date": "2022-07-13", "close": 55.5075, "volume": 16997036.0}, {"date": "2022-07-14", "close": 55.605, "volume": 14516028.0}, {"date": "2022-07-15", "close": 56.5825, "volume": 17839276.0}, {"date": "2022-07-18", "close": 56.0425, "volume": 12392416.0}, {"date": "2022-07-19", "close": 57.6875, "volume": 7789604.0}, {"date": "2022-07-20", "close": 58.35, "volume": 7243920.0}, {"date": "2022-07-21", "close": 59.1675, "volume": 7889304.0}, {"date": "2022-07-22", "close": 58.3725, "volume": 8786864.0}, {"date": "2022-07-25", "close": 58.2025, "volume": 8607636.0}, {"date": "2022-07-26", "close": 57.1575, "volume": 5206608.0}, {"date": "2022-07-27", "close": 59.2, "volume": 5226336.0}, {"date": "2022-07-28", "close": 60.1475, "volume": 7391876.0}, {"date": "2022-07-29", "close": 61.2925, "volume": 7081424.0}, {"date": "2022-08-01", "close": 61.1475, "volume": 12844924.0}, {"date": "2022-08-02", "close": 60.8825, "volume": 4195100.0}, {"date": "2022-08-03", "close": 62.1925, "volume": 3879592.0}, {"date": "2022-08-04", "close": 62.3825, "volume": 4353848.0}, {"date": "2022-08-05", "close": 62.1925, "volume": 4775796.0}, {"date": "2022-08-08", "close": 62.0425, "volume": 9659388.0}, {"date": "2022-08-09", "close": 61.4825, "volume": 5716324.0}, {"date": "2022-08-10", "close": 63.08, "volume": 5159540.0}, {"date": "2022-08-11", "close": 62.78, "volume": 7697632.0}, {"date": "2022-08-12", "close": 63.9875, "volume": 4365816.0}, {"date": "2022-08-15", "close": 64.3625, "volume": 11018384.0}, {"date": "2022-08-16", "close": 64.3675, "volume": 7856748.0}, {"date": "2022-08-17", "close": 63.8675, "volume": 5386420.0}, {"date": "2022-08-18", "close": 64.02, "volume": 3152916.0}, {"date": "2022-08-19", "close": 62.9575, "volume": 3394240.0}, {"date": "2022-08-22", "close": 61.485, "volume": 5971532.0}, {"date": "2022-08-23", "close": 61.36, "volume": 3083924.0}, {"date": "2022-08-24", "close": 61.5175, "volume": 4570756.0}, {"date": "2022-08-25", "close": 62.4825, "volume": 5198356.0}, {"date": "2022-08-26", "close": 60.105, "volume": 5861480.0}, {"date": "2022-08-29", "close": 59.5425, "volume": 7805076.0}, {"date": "2022-08-30", "close": 58.91, "volume": 6256780.0}, {"date": "2022-08-31", "close": 58.4275, "volume": 6742800.0}, {"date": "2022-09-01", "close": 58.4375, "volume": 11245172.0}, {"date": "2022-09-02", "close": 57.74, "volume": 5788880.0}, {"date": "2022-09-06", "close": 57.535, "volume": 5191332.0}, {"date": "2022-09-07", "close": 58.65, "volume": 4294976.0}, {"date": "2022-09-08", "close": 58.97, "volume": 6363888.0}, {"date": "2022-09-09", "close": 60.1025, "volume": 3692964.0}, {"date": "2022-09-12", "close": 60.8425, "volume": 5175696.0}, {"date": "2022-09-13", "close": 57.8825, "volume": 4198888.0}, {"date": "2022-09-14", "close": 58.205, "volume": 5385208.0}, {"date": "2022-09-15", "close": 57.3525, "volume": 12065556.0}, {"date": "2022-09-16", "close": 56.84, "volume": 6542760.0}, {"date": "2022-09-19", "close": 57.3175, "volume": 8278564.0}, {"date": "2022-09-20", "close": 56.78, "volume": 6183328.0}, {"date": "2022-09-21", "close": 55.795, "volume": 7252256.0}, {"date": "2022-09-22", "close": 55.1525, "volume": 8032548.0}, {"date": "2022-09-23", "close": 54.305, "volume": 8458268.0}, {"date": "2022-09-26", "close": 53.7975, "volume": 12096408.0}, {"date": "2022-09-27", "close": 53.8375, "volume": 8890844.0}, {"date": "2022-09-28", "close": 54.7875, "volume": 8831024.0}, {"date": "2022-09-29", "close": 53.5075, "volume": 7854824.0}, {"date": "2022-09-30", "close": 52.6, "volume": 8952180.0}, {"date": "2022-10-03", "close": 53.845, "volume": 9315380.0}, {"date": "2022-10-04", "close": 55.5325, "volume": 8293996.0}, {"date": "2022-10-05", "close": 55.5, "volume": 5810928.0}, {"date": "2022-10-06", "close": 55.1, "volume": 6582840.0}, {"date": "2022-10-07", "close": 53.1975, "volume": 9035072.0}, {"date": "2022-10-10", "close": 52.6775, "volume": 9007000.0}, {"date": "2022-10-11", "close": 52.1625, "volume": 7632404.0}, {"date": "2022-10-12", "close": 52.0875, "volume": 8981932.0}, {"date": "2022-10-13", "close": 53.2325, "volume": 9129180.0}, {"date": "2022-10-14", "close": 51.7575, "volume": 6980644.0}, {"date": "2022-10-17", "close": 53.39, "volume": 12275416.0}, {"date": "2022-10-18", "close": 53.9925, "volume": 7374296.0}, {"date": "2022-10-19", "close": 53.6175, "volume": 6948832.0}, {"date": "2022-10-20", "close": 53.2475, "volume": 6269084.0}, {"date": "2022-10-21", "close": 54.54, "volume": 6916648.0}, {"date": "2022-10-24", "close": 55.1775, "volume": 8264604.0}, {"date": "2022-10-25", "close": 56.255, "volume": 9155000.0}, {"date": "2022-10-26", "close": 55.3, "volume": 6604744.0}, {"date": "2022-10-27", "close": 54.8425, "volume": 6799648.0}, {"date": "2022-10-28", "close": 56.135, "volume": 8909436.0}, {"date": "2022-10-31", "close": 55.645, "volume": 14064268.0}, {"date": "2022-11-01", "close": 55.1175, "volume": 9662392.0}, {"date": "2022-11-02", "close": 53.3475, "volume": 8033544.0}, {"date": "2022-11-03", "close": 52.4725, "volume": 12300060.0}, {"date": "2022-11-04", "close": 53.01, "volume": 13109300.0}, {"date": "2022-11-07", "close": 53.56, "volume": 13658896.0}, {"date": "2022-11-08", "close": 53.8725, "volume": 10895124.0}, {"date": "2022-11-09", "close": 52.58, "volume": 9278096.0}, {"date": "2022-11-10", "close": 56.265, "volume": 7999636.0}, {"date": "2022-11-11", "close": 57.0975, "volume": 11952820.0}, {"date": "2022-11-14", "close": 56.4325, "volume": 10692196.0}, {"date": "2022-11-15", "close": 57.105, "volume": 8206980.0}, {"date": "2022-11-16", "close": 56.5675, "volume": 7303176.0}, {"date": "2022-11-17", "close": 56.3025, "volume": 7200172.0}, {"date": "2022-11-18", "close": 56.415, "volume": 8690268.0}, {"date": "2022-11-21", "close": 55.945, "volume": 9376356.0}, {"date": "2022-11-22", "close": 56.735, "volume": 8145764.0}, {"date": "2022-11-23", "close": 57.28, "volume": 7402204.0}, {"date": "2022-11-25", "close": 57.1375, "volume": 4422504.0}, {"date": "2022-11-28", "close": 56.2325, "volume": 10911772.0}, {"date": "2022-11-29", "close": 55.8675, "volume": 7461260.0}, {"date": "2022-11-30", "close": 58.1525, "volume": 9181636.0}, {"date": "2022-12-01", "close": 58.2225, "volume": 8931796.0}, {"date": "2022-12-02", "close": 58.085, "volume": 12145488.0}, {"date": "2022-12-05", "close": 57.03, "volume": 14979176.0}, {"date": "2022-12-06", "close": 56.005, "volume": 9458716.0}, {"date": "2022-12-07", "close": 55.79, "volume": 10004268.0}, {"date": "2022-12-08", "close": 56.425, "volume": 13839004.0}, {"date": "2022-12-09", "close": 56.0025, "volume": 15981248.0}, {"date": "2022-12-12", "close": 56.835, "volume": 13080864.0}, {"date": "2022-12-13", "close": 57.215, "volume": 14247016.0}, {"date": "2022-12-14", "close": 56.85, "volume": 16210880.0}, {"date": "2022-12-15", "close": 55.14, "volume": 10489688.0}, {"date": "2022-12-16", "close": 54.4725, "volume": 13051376.0}, {"date": "2022-12-19", "close": 53.7725, "volume": 17448192.0}, {"date": "2022-12-20", "close": 53.7675, "volume": 10337044.0}, {"date": "2022-12-21", "close": 54.625, "volume": 12677452.0}, {"date": "2022-12-22", "close": 53.5875, "volume": 13224912.0}, {"date": "2022-12-23", "close": 53.7825, "volume": 13225872.0}, {"date": "2022-12-27", "close": 53.2675, "volume": 11887684.0}, {"date": "2022-12-28", "close": 52.5675, "volume": 12759728.0}, {"date": "2022-12-29", "close": 53.71, "volume": 11113264.0}, {"date": "2022-12-30", "close": 53.56, "volume": 12872796.0}, {"date": "2023-01-03", "close": 53.155, "volume": 14150832.0}, {"date": "2023-01-04", "close": 53.3425, "volume": 7578568.0}, {"date": "2023-01-05", "close": 52.48, "volume": 12495816.0}, {"date": "2023-01-06", "close": 53.725, "volume": 10348532.0}, {"date": "2023-01-09", "close": 54.005, "volume": 18146896.0}, {"date": "2023-01-10", "close": 54.405, "volume": 6745596.0}, {"date": "2023-01-11", "close": 55.3675, "volume": 4624548.0}, {"date": "2023-01-12", "close": 55.605, "volume": 8440900.0}, {"date": "2023-01-13", "close": 55.91, "volume": 10307340.0}, {"date": "2023-01-17", "close": 55.9975, "volume": 18469016.0}, {"date": "2023-01-18", "close": 55.27, "volume": 7680628.0}, {"date": "2023-01-19", "close": 54.78, "volume": 10561952.0}, {"date": "2023-01-20", "close": 56.1025, "volume": 9063064.0}, {"date": "2023-01-23", "close": 56.9975, "volume": 18375548.0}, {"date": "2023-01-24", "close": 56.8675, "volume": 7993564.0}, {"date": "2023-01-25", "close": 56.805, "volume": 8688132.0}, {"date": "2023-01-26", "close": 57.6175, "volume": 4676248.0}, {"date": "2023-01-27", "close": 58.05, "volume": 10623000.0}, {"date": "2023-01-30", "close": 57.0825, "volume": 16756988.0}, {"date": "2023-01-31", "close": 58.02, "volume": 8825608.0}, {"date": "2023-02-01", "close": 59.035, "volume": 8084644.0}, {"date": "2023-02-02", "close": 60.4675, "volume": 9145560.0}, {"date": "2023-02-03", "close": 59.6375, "volume": 6261796.0}, {"date": "2023-02-06", "close": 59.185, "volume": 6522396.0}, {"date": "2023-02-07", "close": 60.16, "volume": 5025148.0}, {"date": "2023-02-08", "close": 59.395, "volume": 4249560.0}, {"date": "2023-02-09", "close": 58.9525, "volume": 3404128.0}, {"date": "2023-02-10", "close": 58.7175, "volume": 8368616.0}, {"date": "2023-02-13", "close": 59.5575, "volume": 7017780.0}, {"date": "2023-02-14", "close": 59.81, "volume": 3684876.0}, {"date": "2023-02-15", "close": 60.235, "volume": 3669552.0}, {"date": "2023-02-16", "close": 59.16, "volume": 3502180.0}, {"date": "2023-02-17", "close": 58.8275, "volume": 11568740.0}, {"date": "2023-02-21", "close": 57.48, "volume": 4159880.0}, {"date": "2023-02-22", "close": 57.5275, "volume": 4747356.0}, {"date": "2023-02-23", "close": 58.0075, "volume": 5047612.0}, {"date": "2023-02-24", "close": 57.1075, "volume": 3104300.0}, {"date": "2023-02-27", "close": 57.47, "volume": 3156428.0}, {"date": "2023-02-28", "close": 57.33, "volume": 2469364.0}, {"date": "2023-03-01", "close": 56.9875, "volume": 2617416.0}, {"date": "2023-03-02", "close": 57.445, "volume": 2405524.0}, {"date": "2023-03-03", "close": 58.5075, "volume": 4347764.0}, {"date": "2023-03-06", "close": 58.6025, "volume": 5026484.0}, {"date": "2023-03-07", "close": 57.84, "volume": 2988588.0}, {"date": "2023-03-08", "close": 58.0375, "volume": 3430116.0}, {"date": "2023-03-09", "close": 57.02, "volume": 4159624.0}, {"date": "2023-03-10", "close": 56.035, "volume": 8000700.0}, {"date": "2023-03-13", "close": 56.3625, "volume": 7585376.0}, {"date": "2023-03-14", "close": 57.4575, "volume": 9742600.0}, {"date": "2023-03-15", "close": 57.39, "volume": 5643548.0}, {"date": "2023-03-16", "close": 58.69, "volume": 12351080.0}, {"date": "2023-03-17", "close": 58.3275, "volume": 6863940.0}, {"date": "2023-03-20", "close": 58.6175, "volume": 3608380.0}, {"date": "2023-03-21", "close": 59.5025, "volume": 4917768.0}, {"date": "2023-03-22", "close": 58.63, "volume": 3858860.0}, {"date": "2023-03-23", "close": 58.9575, "volume": 5255348.0}, {"date": "2023-03-24", "close": 59.18, "volume": 3395224.0}, {"date": "2023-03-27", "close": 58.9925, "volume": 3402036.0}, {"date": "2023-03-28", "close": 58.775, "volume": 4008880.0}, {"date": "2023-03-29", "close": 59.675, "volume": 3085176.0}, {"date": "2023-03-30", "close": 60.11, "volume": 3442472.0}, {"date": "2023-03-31", "close": 61.0825, "volume": 4554612.0}, {"date": "2023-04-03", "close": 61.165, "volume": 5449888.0}, {"date": "2023-04-04", "close": 60.9225, "volume": 2717708.0}, {"date": "2023-04-05", "close": 60.3725, "volume": 3322824.0}, {"date": "2023-04-06", "close": 60.735, "volume": 3484248.0}, {"date": "2023-04-10", "close": 60.745, "volume": 5199356.0}, {"date": "2023-04-11", "close": 60.535, "volume": 3182092.0}, {"date": "2023-04-12", "close": 60.185, "volume": 3840960.0}, {"date": "2023-04-13", "close": 61.265, "volume": 5369556.0}, {"date": "2023-04-14", "close": 61.0625, "volume": 2742616.0}, {"date": "2023-04-17", "close": 61.18, "volume": 8741892.0}, {"date": "2023-04-18", "close": 61.24, "volume": 2967652.0}, {"date": "2023-04-19", "close": 61.29, "volume": 4249896.0}, {"date": "2023-04-20", "close": 60.9675, "volume": 2992420.0}, {"date": "2023-04-21", "close": 61.015, "volume": 3590580.0}, {"date": "2023-04-24", "close": 60.9675, "volume": 3887276.0}, {"date": "2023-04-25", "close": 59.8275, "volume": 5421632.0}, {"date": "2023-04-26", "close": 60.03, "volume": 5069412.0}, {"date": "2023-04-27", "close": 61.2525, "volume": 4612008.0}, {"date": "2023-04-28", "close": 61.7075, "volume": 5848540.0}, {"date": "2023-05-01", "close": 61.7075, "volume": 4267276.0}, {"date": "2023-05-02", "close": 61.155, "volume": 5286820.0}, {"date": "2023-05-03", "close": 60.85, "volume": 2597708.0}, {"date": "2023-05-04", "close": 60.52, "volume": 5541324.0}, {"date": "2023-05-05", "close": 61.7825, "volume": 4190688.0}, {"date": "2023-05-08", "close": 61.885, "volume": 5600976.0}, {"date": "2023-05-09", "close": 61.61, "volume": 3761404.0}, {"date": "2023-05-10", "close": 62.1925, "volume": 8321504.0}, {"date": "2023-05-11", "close": 62.245, "volume": 4994572.0}, {"date": "2023-05-12", "close": 62.105, "volume": 4070520.0}, {"date": "2023-05-15", "close": 62.33, "volume": 3850532.0}, {"date": "2023-05-16", "close": 62.18, "volume": 3754368.0}, {"date": "2023-05-17", "close": 62.92, "volume": 6366604.0}, {"date": "2023-05-18", "close": 63.8325, "volume": 6945280.0}, {"date": "2023-05-19", "close": 63.675, "volume": 3159476.0}, {"date": "2023-05-22", "close": 63.745, "volume": 3047836.0}, {"date": "2023-05-23", "close": 62.8475, "volume": 4127464.0}, {"date": "2023-05-24", "close": 62.4825, "volume": 2598616.0}, {"date": "2023-05-25", "close": 63.62, "volume": 3171928.0}, {"date": "2023-05-26", "close": 64.7675, "volume": 5055876.0}, {"date": "2023-05-30", "close": 64.9375, "volume": 5858156.0}, {"date": "2023-05-31", "close": 64.6, "volume": 6340548.0}, {"date": "2023-06-01", "close": 65.33, "volume": 12124268.0}, {"date": "2023-06-02", "close": 66.14, "volume": 7647076.0}, {"date": "2023-06-05", "close": 66.0725, "volume": 3539256.0}, {"date": "2023-06-06", "close": 66.1125, "volume": 2935100.0}, {"date": "2023-06-07", "close": 65.1575, "volume": 3526992.0}, {"date": "2023-06-08", "close": 65.765, "volume": 3045172.0}, {"date": "2023-06-09", "close": 65.995, "volume": 9724236.0}, {"date": "2023-06-12", "close": 66.9375, "volume": 6175172.0}, {"date": "2023-06-13", "close": 67.3575, "volume": 6457680.0}, {"date": "2023-06-14", "close": 67.61, "volume": 3804816.0}, {"date": "2023-06-15", "close": 68.4825, "volume": 5993464.0}, {"date": "2023-06-16", "close": 68.07, "volume": 4109728.0}, {"date": "2023-06-20", "close": 67.955, "volume": 6520780.0}, {"date": "2023-06-21", "close": 67.34, "volume": 3869556.0}, {"date": "2023-06-22", "close": 67.935, "volume": 3697064.0}, {"date": "2023-06-23", "close": 67.3125, "volume": 8251268.0}, {"date": "2023-06-26", "close": 66.585, "volume": 5847812.0}, {"date": "2023-06-27", "close": 67.61, "volume": 6450348.0}, {"date": "2023-06-28", "close": 67.74, "volume": 3273876.0}, {"date": "2023-06-29", "close": 67.81, "volume": 2819504.0}, {"date": "2023-06-30", "close": 68.795, "volume": 5245604.0}, {"date": "2023-07-03", "close": 68.7275, "volume": 2120816.0}, {"date": "2023-07-05", "close": 68.82, "volume": 3267904.0}, {"date": "2023-07-06", "close": 68.36, "volume": 4593120.0}, {"date": "2023-07-07", "close": 68.06, "volume": 3111520.0}, {"date": "2023-07-10", "close": 68.12, "volume": 3285588.0}, {"date": "2023-07-11", "close": 68.4575, "volume": 10720380.0}, {"date": "2023-07-12", "close": 69.1625, "volume": 4739048.0}, {"date": "2023-07-13", "close": 70.05, "volume": 5685500.0}, {"date": "2023-07-14", "close": 70.23, "volume": 9286248.0}, {"date": "2023-07-17", "close": 70.7525, "volume": 7114356.0}, {"date": "2023-07-18", "close": 71.345, "volume": 6717684.0}, {"date": "2023-07-19", "close": 71.3425, "volume": 11984088.0}, {"date": "2023-07-20", "close": 70.05, "volume": 6619784.0}, {"date": "2023-07-21", "close": 69.8325, "volume": 6462952.0}, {"date": "2023-07-24", "close": 70.065, "volume": 3205808.0}, {"date": "2023-07-25", "close": 70.465, "volume": 2508540.0}, {"date": "2023-07-26", "close": 70.315, "volume": 2822144.0}, {"date": "2023-07-27", "close": 69.915, "volume": 4619532.0}, {"date": "2023-07-28", "close": 71.0175, "volume": 4293428.0}, {"date": "2023-07-31", "close": 71.16, "volume": 3501076.0}, {"date": "2023-08-01", "close": 70.96, "volume": 2374972.0}, {"date": "2023-08-02", "close": 69.585, "volume": 3800660.0}, {"date": "2023-08-03", "close": 69.39, "volume": 3985132.0}, {"date": "2023-08-04", "close": 69.055, "volume": 6291800.0}, {"date": "2023-08-07", "close": 69.5575, "volume": 4966212.0}, {"date": "2023-08-08", "close": 69.225, "volume": 2897924.0}, {"date": "2023-08-09", "close": 68.5075, "volume": 5123476.0}, {"date": "2023-08-10", "close": 68.6025, "volume": 5652264.0}, {"date": "2023-08-11", "close": 68.315, "volume": 3941996.0}, {"date": "2023-08-14", "close": 69.0575, "volume": 4253280.0}, {"date": "2023-08-15", "close": 68.4, "volume": 3160632.0}, {"date": "2023-08-16", "close": 67.835, "volume": 6936568.0}, {"date": "2023-08-17", "close": 67.0925, "volume": 4448872.0}, {"date": "2023-08-18", "close": 67.005, "volume": 7144380.0}, {"date": "2023-08-21", "close": 67.9125, "volume": 3862256.0}, {"date": "2023-08-22", "close": 67.86, "volume": 3693980.0}, {"date": "2023-08-23", "close": 68.86, "volume": 2784068.0}, {"date": "2023-08-24", "close": 67.595, "volume": 4517900.0}, {"date": "2023-08-25", "close": 68.135, "volume": 4195440.0}, {"date": "2023-08-28", "close": 68.61, "volume": 3998056.0}, {"date": "2023-08-29", "close": 69.935, "volume": 3982688.0}, {"date": "2023-08-30", "close": 70.3925, "volume": 2242768.0}, {"date": "2023-08-31", "close": 70.4775, "volume": 3873320.0}, {"date": "2023-09-01", "close": 70.4975, "volume": 2616200.0}, {"date": "2023-09-05", "close": 70.555, "volume": 3208980.0}, {"date": "2023-09-06", "close": 69.835, "volume": 3122012.0}, {"date": "2023-09-07", "close": 69.5725, "volume": 3796340.0}, {"date": "2023-09-08", "close": 69.605, "volume": 2544792.0}, {"date": "2023-09-11", "close": 70.36, "volume": 2902312.0}, {"date": "2023-09-12", "close": 69.565, "volume": 3385200.0}, {"date": "2023-09-13", "close": 69.78, "volume": 3261056.0}, {"date": "2023-09-14", "close": 70.24, "volume": 4855464.0}, {"date": "2023-09-15", "close": 69.145, "volume": 7775084.0}, {"date": "2023-09-18", "close": 69.2, "volume": 3867020.0}, {"date": "2023-09-19", "close": 69.0725, "volume": 2453540.0}, {"date": "2023-09-20", "close": 68.1225, "volume": 3820684.0}, {"date": "2023-09-21", "close": 66.8675, "volume": 4375664.0}, {"date": "2023-09-22", "close": 66.795, "volume": 19294924.0}, {"date": "2023-09-25", "close": 67.145, "volume": 6250500.0}, {"date": "2023-09-26", "close": 65.95, "volume": 4340116.0}, {"date": "2023-09-27", "close": 66.065, "volume": 5285716.0}, {"date": "2023-09-28", "close": 66.555, "volume": 4953488.0}, {"date": "2023-09-29", "close": 66.4975, "volume": 7507620.0}, {"date": "2023-10-02", "close": 67.065, "volume": 5050772.0}, {"date": "2023-10-03", "close": 65.865, "volume": 5498928.0}, {"date": "2023-10-04", "close": 66.765, "volume": 4337136.0}, {"date": "2023-10-05", "close": 66.77, "volume": 4254400.0}, {"date": "2023-10-06", "close": 67.87, "volume": 5275576.0}, {"date": "2023-10-09", "close": 68.2, "volume": 3793628.0}, {"date": "2023-10-10", "close": 68.5275, "volume": 4759388.0}, {"date": "2023-10-11", "close": 69.08, "volume": 3194104.0}, {"date": "2023-10-12", "close": 68.7325, "volume": 5163308.0}, {"date": "2023-10-13", "close": 68.0675, "volume": 2886384.0}, {"date": "2023-10-16", "close": 68.8425, "volume": 7230576.0}, {"date": "2023-10-17", "close": 68.6675, "volume": 4253148.0}, {"date": "2023-10-18", "close": 67.635, "volume": 2819152.0}, {"date": "2023-10-19", "close": 67.0725, "volume": 4857916.0}, {"date": "2023-10-20", "close": 66.125, "volume": 3526096.0}, {"date": "2023-10-23", "close": 66.3, "volume": 4708536.0}, {"date": "2023-10-24", "close": 66.8975, "volume": 3998712.0}, {"date": "2023-10-25", "close": 65.5075, "volume": 3745736.0}, {"date": "2023-10-26", "close": 64.235, "volume": 8622840.0}, {"date": "2023-10-27", "close": 64.3675, "volume": 7846500.0}, {"date": "2023-10-30", "close": 65.2725, "volume": 5946032.0}, {"date": "2023-10-31", "close": 65.5275, "volume": 8046552.0}, {"date": "2023-11-01", "close": 66.5475, "volume": 9614064.0}, {"date": "2023-11-02", "close": 67.7575, "volume": 5799520.0}, {"date": "2023-11-03", "close": 68.41, "volume": 6414168.0}, {"date": "2023-11-06", "close": 68.805, "volume": 5255428.0}, {"date": "2023-11-07", "close": 69.46, "volume": 6495648.0}, {"date": "2023-11-08", "close": 69.745, "volume": 8906152.0}, {"date": "2023-11-09", "close": 69.1325, "volume": 5766824.0}, {"date": "2023-11-10", "close": 70.4675, "volume": 6702852.0}, {"date": "2023-11-13", "close": 70.39, "volume": 9020484.0}, {"date": "2023-11-14", "close": 71.7875, "volume": 5809836.0}, {"date": "2023-11-15", "close": 71.79, "volume": 8196440.0}, {"date": "2023-11-16", "close": 71.985, "volume": 4639044.0}, {"date": "2023-11-17", "close": 71.96, "volume": 3888176.0}, {"date": "2023-11-20", "close": 72.7175, "volume": 6920424.0}, {"date": "2023-11-21", "close": 72.5025, "volume": 5804212.0}, {"date": "2023-11-22", "close": 72.8325, "volume": 3200636.0}, {"date": "2023-11-24", "close": 72.745, "volume": 2667680.0}, {"date": "2023-11-27", "close": 72.66, "volume": 7605008.0}, {"date": "2023-11-28", "close": 72.83, "volume": 4221204.0}, {"date": "2023-11-29", "close": 72.685, "volume": 5587416.0}, {"date": "2023-11-30", "close": 72.715, "volume": 4703380.0}, {"date": "2023-12-01", "close": 72.9925, "volume": 5728908.0}, {"date": "2023-12-04", "close": 72.375, "volume": 8097420.0}, {"date": "2023-12-05", "close": 72.7375, "volume": 4282388.0}, {"date": "2023-12-06", "close": 72.3025, "volume": 5111428.0}, {"date": "2023-12-07", "close": 73.1575, "volume": 5623936.0}, {"date": "2023-12-08", "close": 73.525, "volume": 3863344.0}, {"date": "2023-12-11", "close": 73.61, "volume": 11098564.0}, {"date": "2023-12-12", "close": 74.1825, "volume": 4929336.0}, {"date": "2023-12-13", "close": 75.0725, "volume": 5795888.0}, {"date": "2023-12-14", "close": 74.91, "volume": 6905584.0}, {"date": "2023-12-15", "close": 75.16, "volume": 12816696.0}, {"date": "2023-12-18", "close": 75.6525, "volume": 5678588.0}, {"date": "2023-12-19", "close": 76.0, "volume": 5818940.0}, {"date": "2023-12-20", "close": 74.88, "volume": 4731608.0}, {"date": "2023-12-21", "close": 75.635, "volume": 4193948.0}, {"date": "2023-12-22", "close": 75.6975, "volume": 6678660.0}, {"date": "2023-12-26", "close": 75.9625, "volume": 3767628.0}, {"date": "2023-12-27", "close": 76.0325, "volume": 5329204.0}, {"date": "2023-12-28", "close": 76.0525, "volume": 4469296.0}, {"date": "2023-12-29", "close": 75.7925, "volume": 4755856.0}, {"date": "2024-01-02", "close": 74.6675, "volume": 11255964.0}, {"date": "2024-01-03", "close": 73.9375, "volume": 4974540.0}, {"date": "2024-01-04", "close": 73.6075, "volume": 5662532.0}, {"date": "2024-01-05", "close": 73.6925, "volume": 6918212.0}, {"date": "2024-01-08", "close": 75.2025, "volume": 6876880.0}, {"date": "2024-01-09", "close": 75.4175, "volume": 4292260.0}, {"date": "2024-01-10", "close": 76.1975, "volume": 3803748.0}, {"date": "2024-01-11", "close": 76.305, "volume": 7031304.0}, {"date": "2024-01-12", "close": 76.39, "volume": 4681400.0}, {"date": "2024-01-16", "close": 76.285, "volume": 8731360.0}, {"date": "2024-01-17", "close": 75.935, "volume": 5038928.0}, {"date": "2024-01-18", "close": 76.9575, "volume": 6053076.0}, {"date": "2024-01-19", "close": 78.0575, "volume": 8142920.0}, {"date": "2024-01-22", "close": 78.3075, "volume": 6960152.0}, {"date": "2024-01-23", "close": 78.505, "volume": 6038840.0}, {"date": "2024-01-24", "close": 78.8025, "volume": 8843476.0}, {"date": "2024-01-25", "close": 78.9025, "volume": 5558496.0}, {"date": "2024-01-26", "close": 78.8075, "volume": 7054760.0}, {"date": "2024-01-29", "close": 79.6425, "volume": 6199336.0}, {"date": "2024-01-30", "close": 79.325, "volume": 6100616.0}, {"date": "2024-01-31", "close": 77.64, "volume": 9281072.0}, {"date": "2024-02-01", "close": 78.785, "volume": 6201944.0}, {"date": "2024-02-02", "close": 80.345, "volume": 5860372.0}, {"date": "2024-02-05", "close": 80.2725, "volume": 6355488.0}, {"date": "2024-02-06", "close": 80.3675, "volume": 4303648.0}, {"date": "2024-02-07", "close": 81.3975, "volume": 6019104.0}, {"date": "2024-02-08", "close": 81.54, "volume": 8971012.0}, {"date": "2024-02-09", "close": 82.37, "volume": 4523256.0}, {"date": "2024-02-12", "close": 81.985, "volume": 7393128.0}, {"date": "2024-02-13", "close": 80.8075, "volume": 9164032.0}, {"date": "2024-02-14", "close": 81.775, "volume": 5052836.0}, {"date": "2024-02-15", "close": 81.9175, "volume": 6570216.0}, {"date": "2024-02-16", "close": 81.405, "volume": 4542260.0}, {"date": "2024-02-20", "close": 80.59, "volume": 2958920.0}, {"date": "2024-02-21", "close": 80.3775, "volume": 2300516.0}, {"date": "2024-02-22", "close": 82.82, "volume": 3578636.0}, {"date": "2024-02-23", "close": 82.7325, "volume": 4594428.0}, {"date": "2024-02-26", "close": 82.5525, "volume": 3618904.0}, {"date": "2024-02-27", "close": 82.66, "volume": 3301072.0}, {"date": "2024-02-28", "close": 82.3475, "volume": 3703196.0}, {"date": "2024-02-29", "close": 82.785, "volume": 4977940.0}, {"date": "2024-03-01", "close": 83.7875, "volume": 3535016.0}, {"date": "2024-03-04", "close": 83.44, "volume": 4858852.0}, {"date": "2024-03-05", "close": 82.1175, "volume": 4237264.0}, {"date": "2024-03-06", "close": 82.56, "volume": 5475588.0}, {"date": "2024-03-07", "close": 83.6775, "volume": 3939432.0}, {"date": "2024-03-08", "close": 82.725, "volume": 3007908.0}, {"date": "2024-03-11", "close": 82.3525, "volume": 4253684.0}, {"date": "2024-03-12", "close": 83.7475, "volume": 3830280.0}, {"date": "2024-03-13", "close": 83.415, "volume": 5522868.0}, {"date": "2024-03-14", "close": 83.4775, "volume": 6526852.0}, {"date": "2024-03-15", "close": 82.5225, "volume": 6559284.0}, {"date": "2024-03-18", "close": 83.24, "volume": 4587452.0}, {"date": "2024-03-19", "close": 83.7825, "volume": 4555472.0}, {"date": "2024-03-20", "close": 84.715, "volume": 7912432.0}, {"date": "2024-03-21", "close": 84.6775, "volume": 5823256.0}, {"date": "2024-03-22", "close": 84.7525, "volume": 3152944.0}, {"date": "2024-03-25", "close": 84.425, "volume": 3062248.0}, {"date": "2024-03-26", "close": 84.1325, "volume": 4429112.0}, {"date": "2024-03-27", "close": 84.48, "volume": 6700360.0}, {"date": "2024-03-28", "close": 84.2625, "volume": 5568284.0}, {"date": "2024-04-01", "close": 84.2125, "volume": 3292980.0}, {"date": "2024-04-02", "close": 83.4775, "volume": 5680648.0}, {"date": "2024-04-03", "close": 83.705, "volume": 3772952.0}, {"date": "2024-04-04", "close": 82.53, "volume": 3384496.0}, {"date": "2024-04-05", "close": 83.6725, "volume": 6075996.0}, {"date": "2024-04-08", "close": 83.6825, "volume": 6800640.0}, {"date": "2024-04-09", "close": 83.77, "volume": 3826832.0}, {"date": "2024-04-10", "close": 83.16, "volume": 4955456.0}, {"date": "2024-04-11", "close": 84.345, "volume": 10623408.0}, {"date": "2024-04-12", "close": 83.155, "volume": 5460176.0}, {"date": "2024-04-15", "close": 81.7525, "volume": 10411064.0}, {"date": "2024-04-16", "close": 81.755, "volume": 5566496.0}, {"date": "2024-04-17", "close": 81.06, "volume": 5137060.0}, {"date": "2024-04-18", "close": 80.62, "volume": 11327072.0}, {"date": "2024-04-19", "close": 79.0375, "volume": 11324684.0}, {"date": "2024-04-22", "close": 79.825, "volume": 5071444.0}, {"date": "2024-04-23", "close": 81.0075, "volume": 2709960.0}, {"date": "2024-04-24", "close": 81.0225, "volume": 2746472.0}, {"date": "2024-04-25", "close": 80.5125, "volume": 3915640.0}, {"date": "2024-04-26", "close": 81.9975, "volume": 3429616.0}, {"date": "2024-04-29", "close": 82.1075, "volume": 3084028.0}, {"date": "2024-04-30", "close": 80.71, "volume": 3678128.0}, {"date": "2024-05-01", "close": 80.4175, "volume": 4329460.0}, {"date": "2024-05-02", "close": 81.41, "volume": 3548000.0}, {"date": "2024-05-03", "close": 82.875, "volume": 3007772.0}, {"date": "2024-05-06", "close": 83.96, "volume": 3258648.0}, {"date": "2024-05-07", "close": 83.9175, "volume": 3859108.0}, {"date": "2024-05-08", "close": 83.7975, "volume": 3780504.0}, {"date": "2024-05-09", "close": 84.055, "volume": 2167780.0}, {"date": "2024-05-10", "close": 84.1675, "volume": 2841212.0}, {"date": "2024-05-13", "close": 84.215, "volume": 4822456.0}, {"date": "2024-05-14", "close": 84.6425, "volume": 2337036.0}, {"date": "2024-05-15", "close": 86.0075, "volume": 3683792.0}, {"date": "2024-05-16", "close": 85.7375, "volume": 9969476.0}, {"date": "2024-05-17", "close": 85.7175, "volume": 4350472.0}, {"date": "2024-05-20", "close": 86.1825, "volume": 4394804.0}, {"date": "2024-05-21", "close": 86.37, "volume": 4857460.0}, {"date": "2024-05-22", "close": 86.05, "volume": 5706760.0}, {"date": "2024-05-23", "close": 85.8125, "volume": 3843200.0}, {"date": "2024-05-24", "close": 86.5075, "volume": 4870864.0}, {"date": "2024-05-28", "close": 86.89, "volume": 6299944.0}, {"date": "2024-05-29", "close": 86.49, "volume": 9564396.0}, {"date": "2024-05-30", "close": 85.35, "volume": 4883636.0}, {"date": "2024-05-31", "close": 85.5725, "volume": 3859108.0}, {"date": "2024-06-03", "close": 86.0225, "volume": 5525944.0}, {"date": "2024-06-04", "close": 86.295, "volume": 5534164.0}, {"date": "2024-06-05", "close": 87.8125, "volume": 8279396.0}, {"date": "2024-06-06", "close": 87.9325, "volume": 3150872.0}, {"date": "2024-06-07", "close": 87.8175, "volume": 7097000.0}, {"date": "2024-06-10", "close": 88.1575, "volume": 2690388.0}, {"date": "2024-06-11", "close": 88.86, "volume": 3245128.0}, {"date": "2024-06-12", "close": 90.025, "volume": 6718896.0}, {"date": "2024-06-13", "close": 90.465, "volume": 5021856.0}, {"date": "2024-06-14", "close": 90.775, "volume": 4346424.0}, {"date": "2024-06-17", "close": 91.6675, "volume": 3939468.0}, {"date": "2024-06-18", "close": 91.8325, "volume": 9433996.0}, {"date": "2024-06-20", "close": 91.2075, "volume": 3590196.0}, {"date": "2024-06-21", "close": 91.005, "volume": 4695684.0}, {"date": "2024-06-24", "close": 90.115, "volume": 3883044.0}, {"date": "2024-06-25", "close": 91.125, "volume": 3241440.0}, {"date": "2024-06-26", "close": 91.6075, "volume": 3145380.0}, {"date": "2024-06-27", "close": 91.8075, "volume": 5424428.0}, {"date": "2024-06-28", "close": 91.1275, "volume": 15213312.0}, {"date": "2024-07-01", "close": 91.9825, "volume": 5595104.0}, {"date": "2024-07-02", "close": 92.7425, "volume": 3860736.0}, {"date": "2024-07-03", "close": 93.545, "volume": 3475376.0}, {"date": "2024-07-05", "close": 94.5, "volume": 5113536.0}, {"date": "2024-07-08", "close": 94.61, "volume": 3732536.0}, {"date": "2024-07-09", "close": 94.7375, "volume": 5956916.0}, {"date": "2024-07-10", "close": 95.69, "volume": 3344300.0}, {"date": "2024-07-11", "close": 93.6625, "volume": 5434160.0}, {"date": "2024-07-12", "close": 94.2075, "volume": 6997952.0}, {"date": "2024-07-15", "close": 94.4925, "volume": 5296368.0}, {"date": "2024-07-16", "close": 94.365, "volume": 5482144.0}, {"date": "2024-07-17", "close": 91.6925, "volume": 6517804.0}, {"date": "2024-07-18", "close": 90.975, "volume": 5636492.0}, {"date": "2024-07-19", "close": 90.4225, "volume": 8791176.0}, {"date": "2024-07-22", "close": 91.8425, "volume": 8186768.0}, {"date": "2024-07-23", "close": 91.96, "volume": 4703928.0}, {"date": "2024-07-24", "close": 88.47, "volume": 4532488.0}, {"date": "2024-07-25", "close": 87.57, "volume": 3766920.0}, {"date": "2024-07-26", "close": 88.3025, "volume": 6231064.0}, {"date": "2024-07-29", "close": 88.4575, "volume": 4191760.0}, {"date": "2024-07-30", "close": 87.235, "volume": 3195068.0}, {"date": "2024-07-31", "close": 89.5475, "volume": 5713172.0}, {"date": "2024-08-01", "close": 87.9225, "volume": 4826340.0}, {"date": "2024-08-02", "close": 86.03, "volume": 5868284.0}, {"date": "2024-08-05", "close": 83.005, "volume": 13451412.0}, {"date": "2024-08-06", "close": 84.09, "volume": 8226996.0}, {"date": "2024-08-07", "close": 83.16, "volume": 5014516.0}, {"date": "2024-08-08", "close": 85.645, "volume": 9168800.0}, {"date": "2024-08-09", "close": 86.41, "volume": 4454716.0}, {"date": "2024-08-12", "close": 86.665, "volume": 4373384.0}, {"date": "2024-08-13", "close": 88.65, "volume": 3877852.0}, {"date": "2024-08-14", "close": 88.9275, "volume": 4084632.0}, {"date": "2024-08-15", "close": 90.805, "volume": 3870628.0}, {"date": "2024-08-16", "close": 90.9225, "volume": 4039076.0}, {"date": "2024-08-19", "close": 92.06, "volume": 4795112.0}, {"date": "2024-08-20", "close": 91.95, "volume": 2848524.0}, {"date": "2024-08-21", "close": 92.335, "volume": 3150684.0}, {"date": "2024-08-22", "close": 90.9825, "volume": 2523440.0}, {"date": "2024-08-23", "close": 92.0275, "volume": 2869352.0}, {"date": "2024-08-26", "close": 91.425, "volume": 4625312.0}, {"date": "2024-08-27", "close": 91.6175, "volume": 2621780.0}, {"date": "2024-08-28", "close": 90.73, "volume": 2876384.0}, {"date": "2024-08-29", "close": 90.44, "volume": 5459336.0}, {"date": "2024-08-30", "close": 91.365, "volume": 6824824.0}, {"date": "2024-09-03", "close": 88.6975, "volume": 8491664.0}, {"date": "2024-09-04", "close": 88.445, "volume": 5600416.0}, {"date": "2024-09-05", "close": 88.5375, "volume": 4593364.0}, {"date": "2024-09-06", "close": 86.53, "volume": 8373888.0}, {"date": "2024-09-09", "close": 87.595, "volume": 7544740.0}, {"date": "2024-09-10", "close": 88.4225, "volume": 3675480.0}, {"date": "2024-09-11", "close": 90.29, "volume": 5429880.0}, {"date": "2024-09-12", "close": 91.2925, "volume": 3853796.0}, {"date": "2024-09-13", "close": 91.72, "volume": 2204444.0}, {"date": "2024-09-16", "close": 91.4075, "volume": 9514344.0}, {"date": "2024-09-17", "close": 91.505, "volume": 2855996.0}, {"date": "2024-09-18", "close": 91.19, "volume": 4980052.0}, {"date": "2024-09-19", "close": 93.3375, "volume": 3111348.0}, {"date": "2024-09-20", "close": 93.2575, "volume": 5466688.0}, {"date": "2024-09-23", "close": 93.36, "volume": 5475016.0}, {"date": "2024-09-24", "close": 93.7325, "volume": 4525284.0}, {"date": "2024-09-25", "close": 93.73, "volume": 5776016.0}, {"date": "2024-09-26", "close": 93.9025, "volume": 5450244.0}, {"date": "2024-09-27", "close": 93.4075, "volume": 4213020.0}, {"date": "2024-09-30", "close": 93.845, "volume": 4618548.0}, {"date": "2024-10-01", "close": 92.56, "volume": 5403908.0}, {"date": "2024-10-02", "close": 92.63, "volume": 3150976.0}, {"date": "2024-10-03", "close": 92.6775, "volume": 5014556.0}, {"date": "2024-10-04", "close": 93.6875, "volume": 3169276.0}, {"date": "2024-10-07", "close": 92.6725, "volume": 4206760.0}, {"date": "2024-10-08", "close": 94.175, "volume": 4774516.0}, {"date": "2024-10-09", "close": 94.8325, "volume": 5015652.0}, {"date": "2024-10-10", "close": 94.815, "volume": 4115100.0}, {"date": "2024-10-11", "close": 95.0025, "volume": 11097712.0}, {"date": "2024-10-14", "close": 95.8925, "volume": 4692544.0}, {"date": "2024-10-15", "close": 94.9775, "volume": 6174136.0}, {"date": "2024-10-16", "close": 95.0625, "volume": 4123560.0}, {"date": "2024-10-17", "close": 95.1875, "volume": 6306488.0}, {"date": "2024-10-18", "close": 95.705, "volume": 3166268.0}, {"date": "2024-10-21", "close": 96.045, "volume": 4184060.0}, {"date": "2024-10-22", "close": 96.13, "volume": 3550468.0}, {"date": "2024-10-23", "close": 94.665, "volume": 3466812.0}, {"date": "2024-10-24", "close": 95.31, "volume": 4056332.0}, {"date": "2024-10-25", "close": 95.6925, "volume": 5107764.0}, {"date": "2024-10-28", "close": 95.9125, "volume": 3300972.0}, {"date": "2024-10-29", "close": 96.7125, "volume": 6334448.0}, {"date": "2024-10-30", "close": 96.28, "volume": 3850768.0}, {"date": "2024-10-31", "close": 93.49, "volume": 4915724.0}, {"date": "2024-11-01", "close": 94.2025, "volume": 3236096.0}, {"date": "2024-11-04", "close": 93.8925, "volume": 2904456.0}, {"date": "2024-11-05", "close": 95.2, "volume": 5347540.0}, {"date": "2024-11-06", "close": 97.6575, "volume": 5547864.0}, {"date": "2024-11-07", "close": 99.33, "volume": 5656144.0}, {"date": "2024-11-08", "close": 99.6575, "volume": 6767432.0}, {"date": "2024-11-11", "close": 99.62, "volume": 6465664.0}, {"date": "2024-11-12", "close": 99.6975, "volume": 7953752.0}, {"date": "2024-11-13", "close": 99.5925, "volume": 3819764.0}, {"date": "2024-11-14", "close": 98.95, "volume": 4026216.0}, {"date": "2024-11-15", "close": 96.8875, "volume": 9290756.0}, {"date": "2024-11-18", "close": 97.265, "volume": 6334648.0}, {"date": "2024-11-19", "close": 98.35, "volume": 2763872.0}, {"date": "2024-11-20", "close": 98.19, "volume": 5877044.0}, {"date": "2024-11-21", "close": 98.43, "volume": 6091812.0}, {"date": "2024-11-22", "close": 98.53, "volume": 5401088.0}, {"date": "2024-11-25", "close": 98.5775, "volume": 4085308.0}, {"date": "2024-11-26", "close": 99.4925, "volume": 3697860.0}, {"date": "2024-11-27", "close": 98.835, "volume": 5035940.0}, {"date": "2024-11-29", "close": 99.595, "volume": 2303112.0}, {"date": "2024-12-02", "close": 100.46, "volume": 7986824.0}, {"date": "2024-12-03", "close": 101.05, "volume": 10226800.0}, {"date": "2024-12-04", "close": 102.485, "volume": 6780672.0}, {"date": "2024-12-05", "close": 102.4225, "volume": 4051272.0}, {"date": "2024-12-06", "close": 103.195, "volume": 4852236.0}, {"date": "2024-12-09", "close": 102.5225, "volume": 6430872.0}, {"date": "2024-12-10", "close": 102.245, "volume": 4297112.0}, {"date": "2024-12-11", "close": 103.96, "volume": 5140424.0}, {"date": "2024-12-12", "close": 103.3175, "volume": 3956072.0}, {"date": "2024-12-13", "close": 103.51, "volume": 3395608.0}, {"date": "2024-12-16", "close": 104.735, "volume": 14774212.0}, {"date": "2024-12-17", "close": 104.27, "volume": 5539500.0}, {"date": "2024-12-18", "close": 100.735, "volume": 8217356.0}, {"date": "2024-12-19", "close": 100.745, "volume": 6791660.0}, {"date": "2024-12-20", "close": 101.8325, "volume": 10839816.0}, {"date": "2024-12-23", "close": 102.8625, "volume": 5616244.0}, {"date": "2024-12-24", "close": 104.185, "volume": 2407704.0}, {"date": "2024-12-26", "close": 104.03, "volume": 4703848.0}, {"date": "2024-12-27", "close": 102.5225, "volume": 5933064.0}, {"date": "2024-12-30", "close": 101.3, "volume": 7175096.0}, {"date": "2024-12-31", "close": 100.395, "volume": 3775960.0}, {"date": "2025-01-02", "close": 100.1675, "volume": 5579972.0}, {"date": "2025-01-03", "close": 101.8025, "volume": 4747920.0}, {"date": "2025-01-06", "close": 102.99, "volume": 11822428.0}, {"date": "2025-01-07", "close": 100.9475, "volume": 5148372.0}, {"date": "2025-01-08", "close": 101.095, "volume": 6525524.0}, {"date": "2025-01-10", "close": 99.5375, "volume": 5521972.0}, {"date": "2025-01-13", "close": 99.1675, "volume": 8294868.0}, {"date": "2025-01-14", "close": 98.825, "volume": 3698776.0}, {"date": "2025-01-15", "close": 101.225, "volume": 11104004.0}, {"date": "2025-01-16", "close": 100.5125, "volume": 13495196.0}, {"date": "2025-01-17", "close": 101.745, "volume": 7437264.0}, {"date": "2025-01-21", "close": 102.44, "volume": 7384756.0}, {"date": "2025-01-22", "close": 103.9025, "volume": 2912736.0}, {"date": "2025-01-23", "close": 104.315, "volume": 5822568.0}, {"date": "2025-01-24", "close": 103.8725, "volume": 3037416.0}, {"date": "2025-01-27", "close": 100.9125, "volume": 12624524.0}, {"date": "2025-01-28", "close": 103.125, "volume": 8535876.0}, {"date": "2025-01-29", "close": 102.39, "volume": 4669652.0}, {"date": "2025-01-30", "close": 102.6825, "volume": 9503076.0}, {"date": "2025-01-31", "close": 102.3275, "volume": 4453840.0}, {"date": "2025-02-03", "close": 101.26, "volume": 4435308.0}, {"date": "2025-02-04", "close": 102.5775, "volume": 8201124.0}, {"date": "2025-02-05", "close": 102.625, "volume": 4068452.0}, {"date": "2025-02-06", "close": 103.22, "volume": 5736328.0}, {"date": "2025-02-07", "close": 102.0275, "volume": 4540712.0}, {"date": "2025-02-10", "close": 103.065, "volume": 2955196.0}, {"date": "2025-02-11", "close": 102.7625, "volume": 4037492.0}, {"date": "2025-02-12", "close": 102.655, "volume": 4615200.0}, {"date": "2025-02-13", "close": 103.94, "volume": 3850396.0}, {"date": "2025-02-14", "close": 104.0925, "volume": 2793972.0}, {"date": "2025-02-18", "close": 104.0825, "volume": 3472784.0}, {"date": "2025-02-19", "close": 104.12, "volume": 2902348.0}, {"date": "2025-02-20", "close": 103.57, "volume": 3336024.0}, {"date": "2025-02-21", "close": 101.22, "volume": 5096688.0}, {"date": "2025-02-24", "close": 100.185, "volume": 4247628.0}, {"date": "2025-02-25", "close": 99.18, "volume": 11453452.0}, {"date": "2025-02-26", "close": 99.5425, "volume": 5216680.0}, {"date": "2025-02-27", "close": 96.9, "volume": 5100592.0}, {"date": "2025-02-28", "close": 98.65, "volume": 6355072.0}, {"date": "2025-03-03", "close": 96.215, "volume": 10941572.0}, {"date": "2025-03-04", "close": 95.595, "volume": 8834444.0}, {"date": "2025-03-05", "close": 97.01, "volume": 9796980.0}, {"date": "2025-03-06", "close": 94.31, "volume": 9944976.0}, {"date": "2025-03-07", "close": 94.7125, "volume": 6144396.0}, {"date": "2025-03-10", "close": 90.97, "volume": 7231216.0}, {"date": "2025-03-11", "close": 90.745, "volume": 12515192.0}, {"date": "2025-03-12", "close": 91.98, "volume": 9624724.0}, {"date": "2025-03-13", "close": 90.0175, "volume": 5904392.0}, {"date": "2025-03-14", "close": 92.3, "volume": 4658664.0}, {"date": "2025-03-17", "close": 92.5875, "volume": 4694156.0}, {"date": "2025-03-18", "close": 90.865, "volume": 5476068.0}, {"date": "2025-03-19", "close": 92.26, "volume": 24194764.0}, {"date": "2025-03-20", "close": 92.05, "volume": 3998540.0}, {"date": "2025-03-21", "close": 92.475, "volume": 7872072.0}, {"date": "2025-03-24", "close": 94.4875, "volume": 5268840.0}, {"date": "2025-03-25", "close": 95.065, "volume": 3791716.0}, {"date": "2025-03-26", "close": 93.01, "volume": 4765208.0}, {"date": "2025-03-27", "close": 92.5175, "volume": 4502404.0}, {"date": "2025-03-28", "close": 90.135, "volume": 9992632.0}, {"date": "2025-03-31", "close": 90.2725, "volume": 8335412.0}, {"date": "2025-04-01", "close": 90.97, "volume": 5533296.0}, {"date": "2025-04-02", "close": 91.715, "volume": 4794464.0}, {"date": "2025-04-03", "close": 86.6125, "volume": 10441708.0}, {"date": "2025-04-04", "close": 81.4175, "volume": 19453872.0}, {"date": "2025-04-07", "close": 81.5075, "volume": 20974136.0}, {"date": "2025-04-08", "close": 80.105, "volume": 19254984.0}, {"date": "2025-04-09", "close": 89.415, "volume": 13245488.0}, {"date": "2025-04-10", "close": 85.965, "volume": 13158720.0}, {"date": "2025-04-11", "close": 87.505, "volume": 16246864.0}, {"date": "2025-04-14", "close": 88.0525, "volume": 7763256.0}, {"date": "2025-04-15", "close": 88.0525, "volume": 4480356.0}, {"date": "2025-04-16", "close": 85.415, "volume": 13722828.0}, {"date": "2025-04-17", "close": 85.405, "volume": 7260996.0}, {"date": "2025-04-21", "close": 83.135, "volume": 18363880.0}, {"date": "2025-04-22", "close": 85.325, "volume": 4745280.0}, {"date": "2025-04-23", "close": 87.3775, "volume": 6420932.0}, {"date": "2025-04-24", "close": 89.8425, "volume": 5779840.0}, {"date": "2025-04-25", "close": 91.195, "volume": 7306136.0}, {"date": "2025-04-28", "close": 91.12, "volume": 4279528.0}, {"date": "2025-04-29", "close": 91.68, "volume": 3802940.0}, {"date": "2025-04-30", "close": 91.6975, "volume": 5766704.0}, {"date": "2025-05-01", "close": 92.905, "volume": 4359112.0}, {"date": "2025-05-02", "close": 94.2325, "volume": 3586772.0}, {"date": "2025-05-05", "close": 93.68, "volume": 6578824.0}, {"date": "2025-05-06", "close": 92.8075, "volume": 3970700.0}, {"date": "2025-05-07", "close": 93.1225, "volume": 5874936.0}, {"date": "2025-05-08", "close": 93.865, "volume": 8548220.0}, {"date": "2025-05-09", "close": 93.6875, "volume": 6707004.0}, {"date": "2025-05-12", "close": 97.685, "volume": 9508472.0}, {"date": "2025-05-13", "close": 99.1675, "volume": 4998096.0}, {"date": "2025-05-14", "close": 99.905, "volume": 4009976.0}, {"date": "2025-05-15", "close": 99.8075, "volume": 5361332.0}, {"date": "2025-05-16", "close": 100.3375, "volume": 3588000.0}, {"date": "2025-05-19", "close": 100.42, "volume": 6322344.0}, {"date": "2025-05-20", "close": 99.8675, "volume": 3512796.0}, {"date": "2025-05-21", "close": 98.385, "volume": 3611152.0}, {"date": "2025-05-22", "close": 98.6225, "volume": 5812328.0}, {"date": "2025-05-23", "close": 97.65, "volume": 5836212.0}, {"date": "2025-05-27", "close": 100.0225, "volume": 6501132.0}, {"date": "2025-05-28", "close": 99.585, "volume": 5730628.0}, {"date": "2025-05-29", "close": 99.9425, "volume": 3653892.0}, {"date": "2025-05-30", "close": 99.8575, "volume": 7394784.0}, {"date": "2025-06-02", "close": 100.4875, "volume": 5621560.0}, {"date": "2025-06-03", "close": 101.2, "volume": 5511652.0}, {"date": "2025-06-04", "close": 101.5125, "volume": 5358348.0}, {"date": "2025-06-05", "close": 100.89, "volume": 6135476.0}, {"date": "2025-06-06", "close": 101.8925, "volume": 3964756.0}, {"date": "2025-06-09", "close": 101.9725, "volume": 3886648.0}, {"date": "2025-06-10", "close": 102.625, "volume": 3060280.0}, {"date": "2025-06-11", "close": 102.2925, "volume": 4364464.0}, {"date": "2025-06-12", "close": 102.6925, "volume": 3601376.0}, {"date": "2025-06-13", "close": 101.3925, "volume": 3808612.0}, {"date": "2025-06-16", "close": 102.5425, "volume": 8041448.0}, {"date": "2025-06-17", "close": 101.635, "volume": 3586288.0}, {"date": "2025-06-18", "close": 101.4975, "volume": 2627660.0}, {"date": "2025-06-20", "close": 100.7925, "volume": 4213256.0}, {"date": "2025-06-23", "close": 102.0225, "volume": 4542492.0}, {"date": "2025-06-24", "close": 103.5, "volume": 4629564.0}, {"date": "2025-06-25", "close": 103.86, "volume": 2393460.0}, {"date": "2025-06-26", "close": 104.83, "volume": 3960240.0}, {"date": "2025-06-27", "close": 105.425, "volume": 5472888.0}, {"date": "2025-06-30", "close": 106.145, "volume": 5042472.0}, {"date": "2025-07-01", "close": 105.0275, "volume": 8193632.0}, {"date": "2025-07-02", "close": 105.88, "volume": 4240704.0}, {"date": "2025-07-03", "close": 107.0675, "volume": 2270724.0}, {"date": "2025-07-07", "close": 106.315, "volume": 5046004.0}, {"date": "2025-07-08", "close": 106.2325, "volume": 3488596.0}, {"date": "2025-07-09", "close": 107.2075, "volume": 3280204.0}, {"date": "2025-07-10", "close": 107.18, "volume": 3185976.0}, {"date": "2025-07-11", "close": 106.8925, "volume": 2577056.0}, {"date": "2025-07-14", "close": 107.2275, "volume": 3028560.0}, {"date": "2025-07-15", "close": 107.47, "volume": 4760432.0}, {"date": "2025-07-16", "close": 107.845, "volume": 4848324.0}, {"date": "2025-07-17", "close": 108.6125, "volume": 5676844.0}, {"date": "2025-07-18", "close": 108.565, "volume": 5494604.0}, {"date": "2025-07-21", "close": 108.85, "volume": 5049060.0}, {"date": "2025-07-22", "close": 108.16, "volume": 4058988.0}, {"date": "2025-07-23", "close": 109.1475, "volume": 4284028.0}, {"date": "2025-07-24", "close": 109.4625, "volume": 4140088.0}, {"date": "2025-07-25", "close": 109.97, "volume": 4153536.0}, {"date": "2025-07-28", "close": 110.3525, "volume": 2226764.0}, {"date": "2025-07-29", "close": 109.78, "volume": 3533904.0}, {"date": "2025-07-30", "close": 110.055, "volume": 3380256.0}, {"date": "2025-07-31", "close": 110.1025, "volume": 6872988.0}, {"date": "2025-08-01", "close": 107.9775, "volume": 4252932.0}, {"date": "2025-08-04", "close": 110.095, "volume": 3581616.0}, {"date": "2025-08-05", "close": 109.23, "volume": 3291752.0}, {"date": "2025-08-06", "close": 110.735, "volume": 5508316.0}, {"date": "2025-08-07", "close": 110.5725, "volume": 4157652.0}, {"date": "2025-08-08", "close": 111.4825, "volume": 3663864.0}, {"date": "2025-08-11", "close": 111.2775, "volume": 4063048.0}, {"date": "2025-08-12", "close": 112.575, "volume": 2771236.0}, {"date": "2025-08-13", "close": 112.4725, "volume": 2911404.0}, {"date": "2025-08-14", "close": 112.6075, "volume": 2380912.0}, {"date": "2025-08-15", "close": 112.2525, "volume": 3232180.0}, {"date": "2025-08-18", "close": 112.29, "volume": 3269188.0}, {"date": "2025-08-19", "close": 110.7325, "volume": 2964592.0}, {"date": "2025-08-20", "close": 110.0775, "volume": 4019720.0}, {"date": "2025-08-21", "close": 109.6075, "volume": 2282484.0}, {"date": "2025-08-22", "close": 111.315, "volume": 4280832.0}, {"date": "2025-08-25", "close": 111.135, "volume": 3249408.0}, {"date": "2025-08-26", "close": 111.785, "volume": 2836032.0}, {"date": "2025-08-27", "close": 112.0125, "volume": 5682744.0}, {"date": "2025-08-28", "close": 112.735, "volume": 2636284.0}, {"date": "2025-08-29", "close": 111.3975, "volume": 2398152.0}, {"date": "2025-09-02", "close": 110.4225, "volume": 3876856.0}, {"date": "2025-09-03", "close": 111.53, "volume": 3698820.0}, {"date": "2025-09-04", "close": 112.5175, "volume": 5455732.0}, {"date": "2025-09-05", "close": 112.3225, "volume": 4139552.0}, {"date": "2025-09-08", "close": 112.9575, "volume": 3195080.0}, {"date": "2025-09-09", "close": 113.3175, "volume": 2167532.0}, {"date": "2025-09-10", "close": 114.06, "volume": 2810372.0}, {"date": "2025-09-11", "close": 114.66, "volume": 3736112.0}, {"date": "2025-09-12", "close": 115.035, "volume": 2629564.0}, {"date": "2025-09-15", "close": 116.14, "volume": 8683492.0}, {"date": "2025-09-16", "close": 115.84, "volume": 3153232.0}, {"date": "2025-09-17", "close": 115.3775, "volume": 3992556.0}, {"date": "2025-09-18", "close": 116.0325, "volume": 2697100.0}, {"date": "2025-09-19", "close": 117.1625, "volume": 4767336.0}, {"date": "2025-09-22", "close": 118.17, "volume": 3668304.0}, {"date": "2025-09-23", "close": 116.935, "volume": 11168652.0}, {"date": "2025-09-24", "close": 116.305, "volume": 4156212.0}, {"date": "2025-09-25", "close": 115.7175, "volume": 3250672.0}, {"date": "2025-09-26", "close": 116.21, "volume": 4706552.0}, {"date": "2025-09-29", "close": 116.64, "volume": 11215100.0}, {"date": "2025-09-30", "close": 117.1025, "volume": 5291828.0}, {"date": "2025-10-01", "close": 117.795, "volume": 4636876.0}, {"date": "2025-10-02", "close": 117.93, "volume": 5200720.0}, {"date": "2025-10-03", "close": 117.485, "volume": 3223328.0}, {"date": "2025-10-06", "close": 118.225, "volume": 4589084.0}, {"date": "2025-10-07", "close": 117.565, "volume": 4081848.0}, {"date": "2025-10-08", "close": 118.74, "volume": 3691392.0}, {"date": "2025-10-09", "close": 118.65, "volume": 3861868.0}, {"date": "2025-10-10", "close": 114.8675, "volume": 4638288.0}, {"date": "2025-10-13", "close": 117.145, "volume": 2552488.0}, {"date": "2025-10-14", "close": 116.2675, "volume": 4731020.0}, {"date": "2025-10-15", "close": 116.7575, "volume": 3728540.0}, {"date": "2025-10-16", "close": 116.1925, "volume": 11365168.0}, {"date": "2025-10-17", "close": 116.78, "volume": 12370380.0}, {"date": "2025-10-20", "close": 118.1675, "volume": 8666744.0}, {"date": "2025-10-21", "close": 118.1375, "volume": 3116676.0}, {"date": "2025-10-22", "close": 117.1875, "volume": 4784324.0}, {"date": "2025-10-23", "close": 118.2325, "volume": 2920000.0}, {"date": "2025-10-24", "close": 119.2975, "volume": 2633448.0}, {"date": "2025-10-27", "close": 121.255, "volume": 2807568.0}, {"date": "2025-10-28", "close": 122.3775, "volume": 4080784.0}, {"date": "2025-10-29", "close": 122.9275, "volume": 13633964.0}, {"date": "2025-10-30", "close": 121.05, "volume": 8625260.0}, {"date": "2025-10-31", "close": 121.395, "volume": 5321636.0}, {"date": "2025-11-03", "close": 121.99, "volume": 5957096.0}, {"date": "2025-11-04", "close": 119.85, "volume": 4736640.0}, {"date": "2025-11-05", "close": 119.9925, "volume": 2673856.0}, {"date": "2025-11-06", "close": 118.0425, "volume": 4959000.0}, {"date": "2025-11-07", "close": 117.8575, "volume": 5054564.0}, {"date": "2025-11-10", "close": 120.4625, "volume": 3954812.0}, {"date": "2025-11-11", "close": 120.235, "volume": 2753388.0}, {"date": "2025-11-12", "close": 120.02, "volume": 2984552.0}, {"date": "2025-11-13", "close": 117.48, "volume": 4482512.0}, {"date": "2025-11-14", "close": 117.7325, "volume": 5884888.0}, {"date": "2025-11-17", "close": 116.6225, "volume": 6318904.0}, {"date": "2025-11-18", "close": 115.215, "volume": 10179532.0}, {"date": "2025-11-19", "close": 116.0675, "volume": 5551564.0}, {"date": "2025-11-20", "close": 113.7375, "volume": 7145908.0}, {"date": "2025-11-21", "close": 114.4, "volume": 7463524.0}, {"date": "2025-11-24", "close": 116.9325, "volume": 11581924.0}, {"date": "2025-11-25", "close": 117.755, "volume": 9105440.0}, {"date": "2025-11-26", "close": 118.65, "volume": 3736344.0}, {"date": "2025-11-28", "close": 119.1125, "volume": 4594892.0}, {"date": "2025-12-01", "close": 118.71, "volume": 9300304.0}, {"date": "2025-12-02", "close": 119.2325, "volume": 7953988.0}, {"date": "2025-12-03", "close": 119.12, "volume": 14146104.0}, {"date": "2025-12-04", "close": 119.3575, "volume": 6608756.0}, {"date": "2025-12-05", "close": 119.7, "volume": 11917744.0}, {"date": "2025-12-08", "close": 119.6325, "volume": 6397372.0}, {"date": "2025-12-09", "close": 119.6225, "volume": 4238120.0}, {"date": "2025-12-10", "close": 119.8175, "volume": 7363468.0}, {"date": "2025-12-11", "close": 119.75, "volume": 9346620.0}, {"date": "2025-12-12", "close": 117.84, "volume": 7848856.0}, {"date": "2025-12-15", "close": 117.305, "volume": 6327496.0}, {"date": "2025-12-16", "close": 117.4475, "volume": 6202788.0}, {"date": "2025-12-17", "close": 115.34, "volume": 7340608.0}, {"date": "2025-12-18", "close": 116.815, "volume": 6289248.0}, {"date": "2025-12-19", "close": 118.375, "volume": 8440744.0}, {"date": "2025-12-22", "close": 119.0775, "volume": 9409952.0}, {"date": "2025-12-23", "close": 119.825, "volume": 5716988.0}, {"date": "2025-12-24", "close": 120.1175, "volume": 3011016.0}, {"date": "2025-12-26", "close": 120.0825, "volume": 5271508.0}, {"date": "2025-12-29", "close": 119.485, "volume": 9019656.0}, {"date": "2025-12-30", "close": 119.2375, "volume": 5311332.0}, {"date": "2025-12-31", "close": 118.325, "volume": 3923844.0}, {"date": "2026-01-02", "close": 117.94, "volume": 11745896.0}, {"date": "2026-01-05", "close": 118.3925, "volume": 20427548.0}, {"date": "2026-01-06", "close": 118.9325, "volume": 9210704.0}, {"date": "2026-01-07", "close": 119.2375, "volume": 5214912.0}, {"date": "2026-01-08", "close": 118.32, "volume": 6511480.0}, {"date": "2026-01-09", "close": 119.045, "volume": 7256980.0}, {"date": "2026-01-12", "close": 119.3125, "volume": 8437112.0}, {"date": "2026-01-13", "close": 118.9525, "volume": 5617404.0}, {"date": "2026-01-14", "close": 117.535, "volume": 10350772.0}, {"date": "2026-01-15", "close": 117.6675, "volume": 9949500.0}, {"date": "2026-01-16", "close": 117.645, "volume": 10158424.0}, {"date": "2026-01-20", "close": 114.665, "volume": 13180144.0}, {"date": "2026-01-21", "close": 115.605, "volume": 8130836.0}, {"date": "2026-01-22", "close": 116.495, "volume": 6309752.0}, {"date": "2026-01-23", "close": 117.065, "volume": 9879676.0}, {"date": "2026-01-26", "close": 117.795, "volume": 8655484.0}, {"date": "2026-01-27", "close": 118.6125, "volume": 5624060.0}, {"date": "2026-01-28", "close": 118.3225, "volume": 6451228.0}, {"date": "2026-01-29", "close": 117.36, "volume": 12693060.0}, {"date": "2026-01-30", "close": 116.4875, "volume": 9924312.0}, {"date": "2026-02-02", "close": 116.87, "volume": 7081648.0}, {"date": "2026-02-03", "close": 114.795, "volume": 15860320.0}, {"date": "2026-02-04", "close": 113.485, "volume": 20843128.0}, {"date": "2026-02-05", "close": 111.5275, "volume": 15172184.0}, {"date": "2026-02-06", "close": 114.21, "volume": 9540200.0}, {"date": "2026-02-09", "close": 115.245, "volume": 17073568.0}, {"date": "2026-02-10", "close": 114.88, "volume": 14033920.0}, {"date": "2026-02-11", "close": 114.48, "volume": 8029512.0}, {"date": "2026-02-12", "close": 112.24, "volume": 8635436.0}, {"date": "2026-02-13", "close": 111.7925, "volume": 12315296.0}, {"date": "2026-02-17", "close": 112.3375, "volume": 13222736.0}, {"date": "2026-02-18", "close": 113.0425, "volume": 12607332.0}, {"date": "2026-02-19", "close": 112.685, "volume": 14056940.0}, {"date": "2026-02-20", "close": 113.465, "volume": 20832620.0}, {"date": "2026-02-23", "close": 111.9975, "volume": 10466408.0}, {"date": "2026-02-24", "close": 113.165, "volume": 11855976.0}, {"date": "2026-02-25", "close": 114.625, "volume": 15911456.0}, {"date": "2026-02-26", "close": 113.5375, "volume": 38049496.0}, {"date": "2026-02-27", "close": 112.5475, "volume": 19139696.0}, {"date": "2026-03-02", "close": 112.8675, "volume": 23639596.0}, {"date": "2026-03-03", "close": 112.165, "volume": 28865548.0}, {"date": "2026-03-04", "close": 113.265, "volume": 12212772.0}, {"date": "2026-03-05", "close": 113.255, "volume": 18459432.0}, {"date": "2026-03-06", "close": 111.765, "volume": 12415724.0}, {"date": "2026-03-09", "close": 113.11, "volume": 20554668.0}, {"date": "2026-03-10", "close": 112.8425, "volume": 16181756.0}, {"date": "2026-03-11", "close": 112.83, "volume": 11347660.0}, {"date": "2026-03-12", "close": 110.825, "volume": 29891432.0}, {"date": "2026-03-13", "close": 109.5725, "volume": 17388744.0}, {"date": "2026-03-16", "close": 110.89, "volume": 16480644.0}, {"date": "2026-03-17", "close": 110.9275, "volume": 8615068.0}, {"date": "2026-03-18", "close": 109.26, "volume": 7438740.0}, {"date": "2026-03-19", "close": 108.855, "volume": 14608884.0}, {"date": "2026-03-20", "close": 106.86, "volume": 21470980.0}, {"date": "2026-03-23", "close": 108.505, "volume": 10711836.0}, {"date": "2026-03-24", "close": 107.355, "volume": 8330828.0}, {"date": "2026-03-25", "close": 108.05, "volume": 10512660.0}, {"date": "2026-03-26", "close": 105.5875, "volume": 9159104.0}, {"date": "2026-03-27", "close": 103.2025, "volume": 17866432.0}, {"date": "2026-03-30", "close": 102.7275, "volume": 13365864.0}, {"date": "2026-03-31", "close": 106.6, "volume": 15116620.0}, {"date": "2026-04-01", "close": 107.5275, "volume": 16531660.0}, {"date": "2026-04-02", "close": 107.51, "volume": 10022204.0}, {"date": "2026-04-06", "close": 107.935, "volume": 7706256.0}, {"date": "2026-04-07", "close": 107.9925, "volume": 5686312.0}, {"date": "2026-04-08", "close": 110.7875, "volume": 5313324.0}, {"date": "2026-04-09", "close": 111.3025, "volume": 4553276.0}, {"date": "2026-04-10", "close": 111.565, "volume": 4388412.0}, {"date": "2026-04-13", "close": 113.105, "volume": 17234568.0}, {"date": "2026-04-14", "close": 115.1425, "volume": 3848512.0}, {"date": "2026-04-15", "close": 117.2275, "volume": 5249288.0}, {"date": "2026-04-16", "close": 117.3075, "volume": 5487964.0}, {"date": "2026-04-17", "close": 119.1025, "volume": 5266940.0}, {"date": "2026-04-20", "close": 118.6825, "volume": 4903956.0}, {"date": "2026-04-21", "close": 117.815, "volume": 5859900.0}, {"date": "2026-04-22", "close": 119.7175, "volume": 3416392.0}, {"date": "2026-04-23", "close": 118.2625, "volume": 5566720.0}, {"date": "2026-04-24", "close": 119.785, "volume": 4424672.0}, {"date": "2026-04-27", "close": 119.985, "volume": 4235108.0}, {"date": "2026-04-28", "close": 119.0725, "volume": 4185772.0}, {"date": "2026-04-29", "close": 118.8, "volume": 5237804.0}, {"date": "2026-04-30", "close": 119.27, "volume": 5306353.0}, {"date": "2026-05-01", "close": 120.05, "volume": 7013903.0}, {"date": "2026-05-04", "close": 119.82, "volume": 6947790.0}, {"date": "2026-05-05", "close": 120.41, "volume": 6411201.0}, {"date": "2026-05-06", "close": 122.44, "volume": 3804634.0}, {"date": "2026-05-07", "close": 122.74, "volume": 5754342.0}, {"date": "2026-05-08", "close": 123.54, "volume": 6329492.0}, {"date": "2026-05-11", "close": 123.52, "volume": 5720799.0}, {"date": "2026-05-12", "close": 123.35, "volume": 4686092.0}, {"date": "2026-05-13", "close": 124.31, "volume": 5483354.0}, {"date": "2026-05-14", "close": 125.89, "volume": 3823725.0}, {"date": "2026-05-15", "close": 124.37, "volume": 7496661.0}, {"date": "2026-05-18", "close": 124.1, "volume": 6980513.0}, {"date": "2026-05-19", "close": 123.07, "volume": 4730778.0}, {"date": "2026-05-20", "close": 124.66, "volume": 4490724.0}, {"date": "2026-05-21", "close": 124.68, "volume": 5188920.0}, {"date": "2026-05-22", "close": 125.0, "volume": 2546401.0}, {"date": "2026-05-26", "close": 125.66, "volume": 2987672.0}, {"date": "2026-05-27", "close": 125.71, "volume": 3054988.0}, {"date": "2026-05-28", "close": 127.12, "volume": 3305298.0}, {"date": "2026-05-29", "close": 127.85, "volume": 3550216.0}, {"date": "2026-06-01", "close": 128.77, "volume": 4027747.0}, {"date": "2026-06-02", "close": 128.29, "volume": 4139565.0}, {"date": "2026-06-03", "close": 126.63, "volume": 4000289.0}, {"date": "2026-06-04", "close": 126.83, "volume": 4092584.0}, {"date": "2026-06-05", "close": 122.69, "volume": 7721419.0}, {"date": "2026-06-08", "close": 122.98, "volume": 7425888.0}, {"date": "2026-06-09", "close": 122.02, "volume": 6288034.0}, {"date": "2026-06-10", "close": 119.69, "volume": 7007318.0}, {"date": "2026-06-11", "close": 121.57, "volume": 5168684.0}, {"date": "2026-06-12", "close": 121.61, "volume": 5294325.0}, {"date": "2026-06-15", "close": 124.36, "volume": 3691708.0}, {"date": "2026-06-16", "close": 123.35, "volume": 3796830.0}, {"date": "2026-06-17", "close": 121.6, "volume": 12892220.0}, {"date": "2026-06-18", "close": 123.19, "volume": 2863804.0}, {"date": "2026-06-22", "close": 121.76, "volume": 6305638.0}, {"date": "2026-06-23", "close": 119.81, "volume": 4806033.0}, {"date": "2026-06-24", "close": 119.67, "volume": 5287070.0}, {"date": "2026-06-25", "close": 118.1, "volume": 6132481.0}, {"date": "2026-06-26", "close": 119.04, "volume": 11428470.0}, {"date": "2026-06-29", "close": 121.98, "volume": 8012063.0}, {"date": "2026-06-30", "close": 124.17, "volume": 5232746.0}, {"date": "2026-07-01", "close": 123.02, "volume": 12806140.0}, {"date": "2026-07-02", "close": 121.16, "volume": 3864950.0}, {"date": "2026-07-06", "close": 123.0, "volume": 3395468.0}, {"date": "2026-07-07", "close": 121.35, "volume": 3283011.0}, {"date": "2026-07-08", "close": 121.8, "volume": 3798361.0}, {"date": "2026-07-09", "close": 123.3, "volume": 3531408.0}, {"date": "2026-07-10", "close": 123.95, "volume": 2580612.0}, {"date": "2026-07-13", "close": 121.59, "volume": 4144122.0}, {"date": "2026-07-14", "close": 123.23, "volume": 3933460.0}, {"date": "2026-07-15", "close": 123.58, "volume": 5034142.0}, {"date": "2026-07-16", "close": 121.2, "volume": 6317354.0}, {"date": "2026-07-17", "close": 119.38, "volume": 8338497.0}, {"date": "2026-07-20", "close": 119.47, "volume": 12912400.0}, {"date": "2026-07-21", "close": 121.33, "volume": 3518517.0}, {"date": "2026-07-22", "close": 120.92, "volume": 4898962.0}, {"date": "2026-07-23", "close": 118.59, "volume": 3411853.0}, {"date": "2026-07-24", "close": 117.65, "volume": 3986065.0}, {"date": "2026-07-27", "close": 117.13, "volume": 3759513.0}, {"date": "2026-07-28", "close": 116.48, "volume": 3014929.0}, {"date": "2026-07-29", "close": 114.05, "volume": 3707926.0}, {"date": "2026-07-30", "close": 117.43, "volume": 4059302.0}, {"date": "2026-07-31", "close": 118.32, "volume": 4422623.0}, {"date": "2026-08-03", "close": 120.87, "volume": 3931193.0}, {"date": "2026-08-04", "close": 124.3, "volume": 3146262.0}, {"date": "2026-08-05", "close": 123.89, "volume": 2760353.0}, {"date": "2026-08-06", "close": 123.5, "volume": 3474449.0}, {"date": "2026-08-07", "close": 124.6, "volume": 1692613.0}], "refreshing": true}